Atrato Onsite Share History

Atrato Onsite Share Price history. The following table shows end-of-day data ROOF historical share prices for Atrato Onsite, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ROOF.L
Share Price ROOF.L
Charts ROOF.L
Trades ROOF.L
History Compare
ROOF.L ROOF.L
Share News ROOF.L
RNS ROOF.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	68.80	68.80	66.80	67.00	133,387
2024-05-09	66.60	68.00	66.60	67.80	101,131
2024-05-08	68.20	69.80	66.40	67.00	232,840
2024-05-07	70.20	70.20	68.00	68.00	131,038
2024-05-06	69.60	69.60	69.60	69.60	0
2024-05-03	70.80	73.60	69.60	69.60	117,533
2024-05-02	72.00	73.60	70.80	70.80	208,397
2024-05-01	72.00	72.00	72.00	72.00	25,348
2024-04-30	73.80	73.80	72.00	72.00	67,489
2024-04-29	74.80	74.80	72.40	72.40	213,512
2024-04-26	73.20	74.80	72.40	74.00	179,212
2024-04-25	74.40	76.00	73.20	73.20	232,195
2024-04-24	74.60	75.40	74.20	74.20	199,353
2024-04-23	75.20	77.00	75.20	75.20	49,592
2024-04-22	75.20	75.80	75.20	75.80	116,502
2024-04-19	77.00	77.00	76.00	76.00	87,052
2024-04-18	77.00	77.00	76.00	76.00	57,822
2024-04-17	74.80	77.00	74.80	75.80	35,041
2024-04-16	74.80	76.80	74.80	75.40	80,716
2024-04-15	76.00	76.30	76.00	76.30	96,539
2024-04-12	76.80	77.00	76.00	76.00	253,075
2024-04-11	76.40	76.40	76.20	75.90	355,123
2024-04-10	76.00	76.40	76.00	75.70	36,256
2024-04-09	75.00	75.10	75.00	75.10	132,703
2024-04-08	76.20	76.40	75.00	75.00	87,360
2024-04-05	74.40	76.40	74.40	75.00	223,740
2024-04-04	74.40	74.40	72.80	74.00	80,787
2024-04-03	74.60	74.60	72.80	72.80	59,392
2024-04-02	74.40	74.40	73.00	73.00	161,399
2024-04-01	74.60	74.60	74.60	74.60	0
2024-03-29	74.60	74.60	74.60	74.60	0
2024-03-28	74.40	75.00	74.40	74.60	93,719
2024-03-27	73.60	73.60	72.20	73.10	155,597
2024-03-26	72.40	73.20	71.40	72.50	181,180
2024-03-25	71.00	72.40	70.80	71.00	107,416
2024-03-22	71.00	71.80	70.60	71.80	539,310
2024-03-21	72.60	72.60	72.60	72.60	129,432
2024-03-20	71.00	72.40	71.00	72.40	463,551
2024-03-19	72.00	72.00	72.00	72.00	68,944
2024-03-18	71.20	71.20	71.00	71.00	181,714
2024-03-15	72.00	72.00	72.00	72.00	62,206
2024-03-14	71.00	71.80	71.00	71.80	4,193,931
2024-03-13	71.20	72.80	71.00	71.00	462,733
2024-03-12	72.00	72.10	72.00	72.10	291,171
2024-03-11	71.40	72.00	71.40	72.00	83,962
2024-03-08	71.00	71.40	71.00	71.40	76,355
2024-03-07	70.20	70.20	70.20	70.20	53,736
2024-03-06	69.60	69.80	69.40	69.80	254,972
2024-03-05	70.00	70.60	69.80	69.80	51,566
2024-03-04	69.20	69.20	69.20	69.20	120,427
2024-03-01	69.80	70.00	69.80	70.00	75,754
2024-02-29	68.60	69.80	68.60	69.00	398,476
2024-02-28	70.80	70.80	68.00	68.60	520,524
2024-02-27	69.80	70.80	69.60	69.60	52,751
2024-02-26	70.00	71.80	69.60	69.60	1,286,034
2024-02-23	69.80	70.40	69.40	70.40	203,673
2024-02-22	69.80	72.00	69.80	69.80	45,821
2024-02-21	71.80	71.80	69.60	69.60	244,668
2024-02-20	71.00	72.00	70.60	71.10	174,108
2024-02-19	72.20	72.20	72.20	71.50	7,442
2024-02-16	72.40	72.40	71.60	71.60	143,543
2024-02-15	73.20	73.20	72.20	72.80	267,115
2024-02-14	71.80	75.00	71.60	71.60	182,163
2024-02-13	74.00	74.20	71.80	73.40	105,694
2024-02-12	74.00	74.00	74.00	72.80	38,632
2024-02-09	71.80	74.00	71.60	73.80	151,901
2024-02-08	72.40	72.40	71.60	71.60	24,632
2024-02-07	73.00	75.20	72.80	72.80	36,629
2024-02-06	74.00	74.00	72.80	72.80	82,913
2024-02-05	76.20	76.20	74.60	74.60	204,458
2024-02-02	75.60	76.00	74.20	74.20	2,036,916
2024-02-01	74.40	74.40	74.40	74.40	61,208
2024-01-31	75.40	75.40	75.40	75.40	39,558
2024-01-30	76.40	76.40	75.40	75.40	37,505
2024-01-29	77.40	77.40	76.00	76.00	87,567
2024-01-26	79.00	79.00	75.60	75.60	251,585
2024-01-25	79.00	79.00	79.00	79.00	13,045
2024-01-24	77.80	79.20	77.80	79.20	198,211
2024-01-23	77.00	79.00	77.00	78.20	211,318
2024-01-22	77.40	78.40	77.00	77.00	58,962
2024-01-19	78.60	78.60	77.00	77.00	244,854
2024-01-18	76.40	78.00	76.00	77.80	404,179
2024-01-17	75.80	76.40	74.40	76.00	442,203
2024-01-16	74.60	76.20	74.60	75.00	639,809
2024-01-15	74.20	76.00	74.20	75.00	318,562
2024-01-12	72.80	76.00	72.80	74.60	328,645
2024-01-11	69.80	73.00	69.80	71.20	200,934
2024-01-10	72.80	72.80	71.20	71.20	166,650
2024-01-09	71.80	71.80	71.80	71.80	93,356
2024-01-08	72.00	72.00	72.00	72.00	34,764
2024-01-05	72.00	72.20	72.00	72.20	137,927
2024-01-04	71.80	72.00	71.80	72.00	62,307
2024-01-03	71.80	71.80	71.80	71.80	19,014
2024-01-02	73.60	73.60	72.20	72.20	49,363
2024-01-01	71.80	71.80	71.80	71.80	0
2023-12-29	71.80	71.80	71.80	71.80	7
2023-12-28	72.00	73.60	71.20	73.60	253,025
2023-12-27	73.00	73.40	72.80	72.80	208,313
2023-12-26	73.40	73.40	73.40	73.40	0
2023-12-25	73.40	73.40	73.40	73.40	0
2023-12-22	73.20	73.40	70.40	73.40	46,661
2023-12-21	72.40	73.20	72.40	72.40	26,360
2023-12-20	69.00	73.40	69.00	73.40	573,157
2023-12-19	67.80	71.40	67.80	71.40	277,707
2023-12-18	67.40	71.00	67.40	68.40	97,259
2023-12-15	67.00	69.20	67.00	69.20	355,485
2023-12-14	66.20	70.60	66.20	68.00	234,144
2023-12-13	66.80	69.80	66.80	67.00	46,437
2023-12-12	67.40	69.00	66.80	67.00	1,907,674
2023-12-11	68.80	69.00	67.40	67.40	683,285
2023-12-08	72.00	72.00	68.80	68.80	156,676
2023-12-07	70.00	72.20	69.60	69.60	134,367
2023-12-06	71.00	71.60	71.00	71.00	38,341
2023-12-05	70.60	72.00	70.60	71.20	102,744
2023-12-04	71.00	72.00	71.00	71.60	29,600
2023-12-01	71.40	72.60	71.20	71.20	293,900
2023-11-30	72.60	74.80	71.80	71.80	65,540
2023-11-29	73.20	74.80	73.20	74.80	67,214
2023-11-28	74.40	74.40	72.40	74.00	60,241
2023-11-27	74.80	74.80	73.00	73.00	146,720
2023-11-24	73.40	74.80	73.40	74.00	97,433
2023-11-23	74.40	74.40	74.40	74.40	66,589
2023-11-22	75.40	75.40	74.40	74.40	76,332
2023-11-21	75.00	75.00	75.00	75.00	40,258
2023-11-20	73.40	74.60	73.40	74.60	267,506
2023-11-17	75.40	75.40	73.40	73.40	37,309
2023-11-16	77.80	77.80	77.80	75.70	520,525
2023-11-15	76.00	76.00	75.40	74.70	578,735
2023-11-14	74.40	75.40	74.40	75.00	334,821
2023-11-13	75.60	75.60	75.60	75.60	146,177
2023-11-10	76.00	76.00	72.80	72.80	378,470
2023-11-09	75.40	75.40	75.00	75.40	1,303,287
2023-11-08	74.10	74.10	73.50	73.50	813,248
2023-11-07	74.00	74.10	74.00	74.10	716,820
2023-11-06	74.00	74.00	74.00	74.00	349,019
2023-11-03	73.00	74.00	73.00	74.00	182,136
2023-11-02	73.80	73.80	73.80	73.00	461,846
2023-11-01	73.00	74.00	73.00	73.10	529,382
2023-10-31	73.00	74.00	73.00	72.70	388,952
2023-10-30	72.20	72.20	72.20	72.20	94,726
2023-10-27	72.20	72.20	72.20	72.20	115,770
2023-10-26	73.60	73.60	72.40	72.40	123,938
2023-10-25	71.60	73.60	71.60	73.60	52,562
2023-10-24	72.20	72.20	72.20	72.20	345,539
2023-10-23	73.00	73.20	73.00	72.20	110,698
2023-10-20	72.20	72.60	71.60	72.10	1,122,178
2023-10-19	71.00	72.00	71.00	72.00	741,717
2023-10-18	71.00	72.00	71.00	72.00	328,946
2023-10-17	71.20	72.20	71.20	71.60	146,350
2023-10-16	70.40	70.40	70.10	70.10	182,309
2023-10-13	69.80	71.00	69.80	70.40	1,668,455
2023-10-12	70.40	71.00	70.20	70.50	157,793
2023-10-11	70.40	72.00	70.20	70.20	147,687
2023-10-10	70.80	70.80	70.80	70.80	411,914
2023-10-09	72.00	72.00	72.00	72.00	176,276
2023-10-06	72.00	72.00	72.00	72.00	144,825
2023-10-05	72.00	72.00	72.00	72.00	147,237
2023-10-04	71.20	72.00	71.20	72.00	46,052
2023-10-03	71.00	71.40	71.00	71.40	50,796
2023-10-02	71.40	71.40	71.40	71.40	13,508
2023-09-29	71.00	71.40	71.00	71.40	128,532
2023-09-28	70.60	70.60	70.60	69.80	505,479
2023-09-27	70.20	70.60	70.00	70.00	88,332
2023-09-26	69.60	69.60	69.60	69.60	191,557
2023-09-25	68.40	70.60	68.40	70.60	268,153
2023-09-22	69.80	70.00	69.00	69.00	425,660
2023-09-21	68.00	70.00	68.00	70.00	1,217,526
2023-09-20	69.40	70.00	68.00	68.00	467,105
2023-09-19	68.00	68.00	68.00	68.00	213,471
2023-09-18	67.00	67.00	67.00	67.00	90,438
2023-09-15	67.40	67.40	67.40	67.40	181,536
2023-09-14	68.40	69.20	67.00	67.00	448,552
2023-09-13	67.20	67.20	66.60	67.00	69,726
2023-09-12	68.00	68.00	68.00	68.00	110,897
2023-09-11	67.80	68.40	67.20	67.20	178,242
2023-09-08	68.40	69.80	67.40	67.40	304,344
2023-09-07	71.60	71.80	68.00	69.00	210,518
2023-09-06	72.20	72.20	71.60	70.80	8,091
2023-09-05	70.40	70.40	70.40	70.90	61,905
2023-09-04	70.80	72.20	70.80	72.20	108,289
2023-09-01	71.20	72.80	71.00	71.00	123,463
2023-08-31	71.20	73.60	71.20	71.20	91,976
2023-08-30	72.00	73.60	72.00	72.40	74,709
2023-08-29	72.00	72.00	72.00	72.00	87,377
2023-08-28	72.10	72.10	72.10	72.10	0
2023-08-25	71.40	71.40	71.40	72.10	80,896
2023-08-24	71.40	73.20	71.40	72.50	418,442
2023-08-23	71.60	73.60	71.20	72.40	343,276
2023-08-22	73.40	73.40	71.20	73.00	122,246
2023-08-21	72.00	72.00	71.40	71.40	36,585
2023-08-18	71.60	71.60	71.60	71.60	68,880
2023-08-17	72.80	73.00	72.80	72.80	22,016
2023-08-16	72.40	73.40	72.40	72.80	160,196
2023-08-15	73.80	75.60	72.40	74.40	263,779
2023-08-14	76.00	76.00	75.00	75.00	75,135
2023-08-11	76.80	76.80	76.00	76.00	23,491
2023-08-10	75.40	75.40	75.40	75.40	629,203
2023-08-09	77.00	77.00	74.60	74.80	282,328
2023-08-08	78.60	78.60	77.00	77.00	175,212
2023-08-07	79.60	79.60	79.60	79.60	46,377
2023-08-04	79.00	79.00	79.00	79.00	47,053
2023-08-03	78.00	80.00	78.00	78.60	91,843
2023-08-02	80.00	80.80	80.00	80.40	59,527
2023-08-01	80.40	80.40	80.40	80.40	258,833
2023-07-31	79.80	81.80	79.80	80.20	320,251
2023-07-28	82.40	82.40	81.20	81.40	525,183
2023-07-27	80.00	81.60	80.00	81.40	371,426
2023-07-26	83.00	83.00	80.00	81.80	108,137
2023-07-25	82.00	83.70	82.00	83.70	192,460
2023-07-24	83.20	85.00	82.00	82.00	129,122
2023-07-21	84.00	85.00	83.40	84.40	28,006
2023-07-20	86.00	86.00	86.00	85.00	122,226
2023-07-19	84.00	85.00	83.60	84.60	56,966
2023-07-18	84.00	84.80	83.40	84.40	176,501
2023-07-17	86.40	86.40	83.40	83.40	75,698
2023-07-14	83.40	84.00	83.40	84.00	220,291
2023-07-13	85.00	85.00	83.60	83.60	60,247
2023-07-12	86.00	87.00	83.60	83.60	49,275
2023-07-11	86.60	86.60	86.60	86.60	81,542
2023-07-10	86.00	87.00	85.00	87.00	54,429
2023-07-07	86.00	86.00	86.00	86.00	61,003
2023-07-06	86.00	86.00	86.00	86.00	302,104
2023-07-05	86.00	86.00	86.00	86.00	42,758
2023-07-04	84.00	85.10	84.00	85.10	255,761
2023-07-03	86.40	86.40	84.00	84.00	25,076
2023-06-30	86.40	86.40	86.40	86.40	103,816
2023-06-29	84.00	85.00	83.20	83.20	15,619
2023-06-28	83.00	83.00	82.60	82.60	15,463
2023-06-27	83.00	83.00	83.00	83.00	421,072
2023-06-26	82.40	84.00	81.80	81.80	129,743
2023-06-23	84.00	84.00	83.40	83.50	98,379
2023-06-22	83.60	83.60	83.60	83.60	14,403
2023-06-21	83.00	84.00	83.00	83.00	65,750
2023-06-20	84.20	84.20	83.20	84.00	67,161
2023-06-19	83.80	83.80	83.80	83.10	526,010
2023-06-16	83.60	83.60	82.60	82.60	27,279
2023-06-15	83.20	83.40	83.20	83.40	17,675
2023-06-14	83.40	83.60	83.00	83.30	87,367
2023-06-13	84.60	84.60	83.00	84.00	287,475
2023-06-12	84.60	84.60	83.20	83.20	40,571
2023-06-09	83.00	84.00	83.00	83.60	168,903
2023-06-08	84.40	84.40	84.40	84.40	27,122
2023-06-07	85.20	85.20	83.20	84.40	2,044,556
2023-06-06	83.40	83.40	83.40	83.20	349,226
2023-06-05	83.60	83.60	83.60	83.60	75,608
2023-06-02	84.00	84.40	83.20	83.20	136,549
2023-06-01	84.00	84.00	83.80	84.20	34,286
2023-05-31	85.00	85.00	84.40	84.40	48,936
2023-05-30	84.00	84.40	84.00	84.40	24,995
2023-05-29	84.20	84.20	84.20	84.20	0
2023-05-26	84.80	85.00	83.80	84.20	431,369
2023-05-25	83.80	84.80	83.80	84.20	85,364
2023-05-24	84.80	84.80	84.80	84.80	80,406
2023-05-23	84.80	84.80	84.80	84.30	58,641
2023-05-22	84.80	84.80	84.80	84.30	110,514
2023-05-19	84.40	84.80	84.40	84.80	157,447
2023-05-18	84.40	85.00	84.40	84.60	252,612
2023-05-17	85.00	85.00	84.60	84.80	98,523
2023-05-16	85.40	85.40	84.60	84.80	1,011,857
2023-05-15	85.20	85.40	84.40	84.40	81,143
2023-05-12	85.20	85.20	85.20	85.20	73,628
2023-05-11	84.00	85.20	84.00	85.20	269,265
2023-05-10	85.00	85.00	85.00	84.40	119,758
2023-05-09	85.20	85.20	85.20	85.20	24,654
2023-05-08	84.40	84.40	84.40	84.40	0
2023-05-05	85.20	85.20	85.00	84.40	232,800
2023-05-04	83.60	85.20	83.60	85.20	23,092
2023-05-03	87.00	87.00	86.00	85.10	472,591
2023-05-02	83.60	83.60	83.60	83.60	202,495
2023-05-01	83.80	83.80	83.80	83.80	0
2023-04-28	87.00	87.00	83.80	83.80	382,002
2023-04-27	85.00	86.00	84.60	85.20	581,386
2023-04-26	85.40	86.40	85.40	85.40	132,444
2023-04-25	85.40	86.80	85.00	85.40	41,113
2023-04-24	86.80	86.80	85.40	85.40	268,513
2023-04-21	86.20	86.40	85.00	85.20	225,746
2023-04-20	86.00	86.00	86.00	85.30	122,153
2023-04-19	86.20	86.20	85.40	85.00	107,721
2023-04-18	86.60	86.60	85.40	85.40	101,831
2023-04-17	85.00	87.00	85.00	86.00	106,223
2023-04-14	86.00	87.00	85.40	85.80	209,498
2023-04-13	87.60	87.80	87.00	87.00	175,120
2023-04-12	87.10	87.10	86.30	86.30	39,426
2023-04-11	88.80	88.80	88.20	87.10	24,421
2023-04-10	87.20	87.20	87.20	87.20	0
2023-04-07	87.20	87.20	87.20	87.20	0
2023-04-06	88.80	88.80	88.00	87.20	69,854
2023-04-05	87.80	89.00	87.80	88.00	59,162
2023-04-04	88.00	89.00	88.00	87.30	126,330
2023-04-03	88.00	88.00	88.00	88.00	145,194
2023-03-31	82.50	87.00	82.50	85.55	745,480
2023-03-30	81.00	82.40	81.00	80.45	505,654
2023-03-29	77.80	80.90	77.80	80.10	1,260,690
2023-03-28	81.20	81.20	76.00	77.05	531,616
2023-03-27	82.50	83.90	81.20	81.20	274,025
2023-03-24	84.60	84.60	82.50	82.50	284,451
2023-03-23	86.40	86.40	86.40	85.75	77,988
2023-03-22	88.10	88.10	85.80	86.40	213,075
2023-03-21	90.00	90.00	88.00	88.00	84,199
2023-03-20	90.40	90.40	90.10	89.05	171,325
2023-03-17	88.90	89.40	88.00	88.00	162,430
2023-03-16	88.80	88.80	88.80	88.80	44,762
2023-03-15	88.90	91.00	88.80	91.00	199,090
2023-03-14	91.00	91.00	91.00	89.95	67,853
2023-03-13	89.70	89.70	89.70	90.35	138,640
2023-03-10	90.20	90.20	89.70	89.70	419,149
2023-03-09	91.10	91.50	91.00	90.55	895,264
2023-03-08	91.10	91.50	90.60	90.80	205,880
2023-03-07	92.00	92.00	92.00	91.50	155,911
2023-03-06	91.10	93.20	91.10	92.25	130,261
2023-03-03	92.00	93.60	91.90	92.00	90,553
2023-03-02	92.00	92.90	91.00	91.50	218,427
2023-03-01	93.50	94.00	93.50	93.50	96,690
2023-02-28	93.00	93.50	93.00	93.50	64,698
2023-02-27	93.50	94.40	91.00	91.00	548,506
2023-02-24	92.50	93.00	91.00	92.00	138,283
2023-02-23	93.10	93.20	92.50	93.00	118,451
2023-02-22	93.00	93.00	91.40	91.40	60,689
2023-02-21	95.00	97.10	94.00	94.00	395,329
2023-02-20	94.50	95.20	94.50	93.90	156,547
2023-02-17	94.30	96.10	94.30	95.90	75,684
2023-02-16	94.20	97.00	94.00	96.00	169,419
2023-02-15	93.60	94.00	93.40	93.40	174,129
2023-02-14	92.60	93.40	92.60	93.40	136,167
2023-02-13	91.40	93.10	91.40	93.10	152,309
2023-02-10	90.80	92.60	90.80	91.10	302,276
2023-02-09	91.80	92.05	91.80	92.05	97,953
2023-02-08	92.90	92.90	92.90	91.80	311,706
2023-02-07	91.40	92.90	91.40	92.90	142,881
2023-02-06	91.40	91.50	91.40	91.50	42,258
2023-02-03	90.00	91.50	90.00	91.50	15,838
2023-02-02	90.10	91.90	89.60	91.25	213,824
2023-02-01	92.00	92.50	91.50	92.40	254,984
2023-01-31	93.50	93.50	91.90	91.90	493,116
2023-01-30	93.50	93.50	93.50	93.50	2,636
2023-01-27	93.00	93.50	93.00	93.50	232,654
2023-01-26	93.30	93.30	93.00	93.00	20,215
2023-01-25	92.00	92.00	92.00	91.60	292,631
2023-01-24	93.00	93.00	92.60	92.05	118,930
2023-01-23	92.10	93.00	91.40	93.00	574,845
2023-01-20	91.90	92.20	91.20	92.00	150,571
2023-01-19	89.00	91.80	89.00	91.40	748,332
2023-01-18	89.00	91.00	89.00	90.00	131,303
2023-01-17	92.00	93.00	89.60	92.00	75,631
2023-01-16	92.30	93.80	92.30	93.00	220,904
2023-01-13	92.60	93.70	92.50	93.15	30,480
2023-01-12	93.10	94.00	93.00	94.00	150,519
2023-01-11	94.60	95.50	93.30	93.30	142,714
2023-01-10	94.50	96.00	94.50	95.30	269,435
2023-01-09	96.40	97.50	95.40	96.05	262,586
2023-01-06	98.60	100.00	97.60	99.00	177,314
2023-01-05	99.90	101.00	98.10	99.00	955,516
2023-01-04	95.00	100.00	95.00	98.30	790,810
2023-01-03	94.60	99.00	94.60	98.00	717,387
2023-01-02	95.15	95.15	95.15	95.15	0
2022-12-30	95.50	95.50	95.15	95.15	1,200
2022-12-29	96.10	96.20	95.50	95.50	7,051
2022-12-28	95.50	96.20	95.00	95.60	29,409
2022-12-27	94.65	94.65	94.65	94.65	0
2022-12-26	94.65	94.65	94.65	94.65	0
2022-12-23	95.50	95.50	95.50	94.65	22,380
2022-12-22	95.50	95.50	95.50	95.50	45,864
2022-12-21	95.50	95.50	95.50	94.75	85,873
2022-12-20	95.60	96.00	95.60	94.95	22,444
2022-12-19	95.00	95.60	93.30	95.40	279,334
2022-12-16	93.60	95.10	93.60	93.70	154,787
2022-12-15	93.00	93.20	93.00	93.15	84,325
2022-12-14	90.10	93.00	90.10	92.25	59,042
2022-12-13	92.00	93.00	92.00	91.40	116,905
2022-12-12	92.00	93.00	92.00	92.50	194,510
2022-12-09	89.10	93.00	89.10	92.05	46,068
2022-12-08	90.00	92.10	89.00	91.00	207,920
2022-12-07	86.30	91.00	86.30	89.05	349,935
2022-12-06	84.80	85.30	84.80	85.10	138,479
2022-12-05	82.50	85.10	82.50	84.40	192,613
2022-12-02	81.10	82.00	80.90	81.60	313,215
2022-12-01	80.00	81.40	80.00	80.25	1,111,880
2022-11-30	80.80	80.80	78.80	79.00	487,984
2022-11-29	82.60	82.70	79.30	80.55	560,785
2022-11-28	80.00	82.60	79.00	79.50	561,122
2022-11-25	81.00	81.00	80.00	80.50	149,381
2022-11-24	84.50	84.60	81.00	81.00	244,985
2022-11-23	84.00	84.50	82.60	84.40	256,218
2022-11-22	84.90	84.90	84.90	84.90	110,374
2022-11-21	85.80	85.80	84.00	84.00	111,986
2022-11-18	84.10	86.40	83.60	84.00	283,447
2022-11-17	87.90	87.90	84.00	84.00	102,188
2022-11-16	87.60	87.60	84.00	84.00	149,394
2022-11-15	84.00	86.10	84.00	86.10	228,592
2022-11-14	87.60	87.60	87.40	86.10	154,461
2022-11-11	86.90	86.90	85.50	85.50	126,960
2022-11-10	84.60	86.90	84.10	86.90	75,682
2022-11-09	87.00	88.00	85.00	85.65	154,601
2022-11-08	87.70	90.60	87.50	89.90	128,501
2022-11-07	88.10	91.90	87.70	89.30	23,705
2022-11-04	88.20	88.20	88.20	88.20	183,860
2022-11-03	90.90	90.90	90.80	90.90	4,217
2022-11-02	91.00	91.80	89.80	90.75	141,908
2022-11-01	92.80	93.50	91.00	92.45	99,461
2022-10-31	95.10	95.10	92.90	93.55	261,581
2022-10-28	99.00	99.00	96.00	96.00	20,008
2022-10-27	96.80	97.90	96.40	96.70	93,821
2022-10-26	96.90	98.00	96.90	96.90	174,770
2022-10-25	101.00	101.00	99.10	98.00	19,645
2022-10-24	99.80	99.80	97.20	97.60	18,800
2022-10-21	99.10	99.10	99.10	98.00	54,310
2022-10-20	100.80	100.80	96.80	96.80	33,519
2022-10-19	97.90	100.80	97.60	98.00	53,590
2022-10-18	100.80	100.80	97.90	98.80	274,739
2022-10-17	101.80	101.80	98.20	98.00	54,023
2022-10-14	101.00	101.00	101.00	99.50	9,105
2022-10-13	98.90	101.80	98.40	98.40	761,968
2022-10-12	98.80	98.80	98.80	98.80	14,300
2022-10-11	102.60	102.60	99.80	100.00	22,113
2022-10-10	100.00	103.00	100.00	102.60	91,709
2022-10-07	100.20	102.80	100.00	100.00	2,240,339
2022-10-06	102.80	103.00	100.00	101.80	211,196
2022-10-05	101.80	102.80	100.00	100.00	122,923
2022-10-04	101.00	101.80	101.00	101.40	68,019
2022-10-03	100.00	100.60	100.00	100.60	108,275
2022-09-30	98.70	100.00	97.50	99.50	160,177
2022-09-29	98.60	98.60	97.25	97.25	122,484
2022-09-28	101.80	101.80	95.00	98.60	220,973
2022-09-27	105.60	105.60	101.80	102.20	204,398
2022-09-26	106.40	107.40	104.80	105.60	187,873
2022-09-23	107.20	107.80	107.00	107.60	88,175
2022-09-22	107.20	107.20	107.20	107.20	201,366
2022-09-21	107.80	107.80	107.80	107.50	50,187
2022-09-20	108.00	108.00	107.60	107.50	154,180
2022-09-19	109.00	109.00	109.00	109.00	0
2022-09-16	107.60	109.00	107.60	109.00	268,749
2022-09-15	107.40	107.40	107.40	107.20	373,817
2022-09-14	107.60	107.60	106.80	107.20	95,460
2022-09-13	107.60	107.60	106.80	107.20	39,270
2022-09-12	107.20	107.20	106.80	107.00	226,432
2022-09-09	107.60	107.60	107.00	107.00	198,999
2022-09-08	107.20	107.60	107.00	107.00	119,597
2022-09-07	107.00	107.00	107.00	107.00	179,659
2022-09-06	107.60	107.60	106.60	107.10	128,061
2022-09-05	106.60	107.60	106.60	107.10	113,999
2022-09-02	108.20	108.20	106.20	107.00	205,656
2022-09-01	108.40	108.40	108.00	108.00	16,161
2022-08-31	108.40	108.40	108.00	108.00	248,594
2022-08-30	108.00	108.00	107.00	107.50	83,351
2022-08-29	107.00	107.00	107.00	107.00	0
2022-08-26	108.40	108.40	107.00	107.00	422,449
2022-08-25	108.40	108.40	108.00	108.40	24,494
2022-08-24	108.00	108.40	108.00	108.40	86,731
2022-08-23	106.40	108.00	106.40	108.00	296,786
2022-08-22	106.20	106.20	106.20	106.20	86,536
2022-08-19	106.40	106.40	106.20	106.40	208,872
2022-08-18	106.40	106.40	106.40	106.30	15,394
2022-08-17	106.80	107.00	106.20	106.40	113,274
2022-08-16	106.80	106.80	106.40	106.80	78,383
2022-08-15	107.20	107.20	106.40	106.40	100,447
2022-08-12	106.80	107.00	106.40	107.00	97,338
2022-08-11	106.80	107.00	106.60	106.80	252,111
2022-08-10	105.60	106.40	105.60	106.40	97,321
2022-08-09	107.20	107.20	105.80	105.80	732,312
2022-08-08	107.20	107.20	105.60	105.60	99,218
2022-08-05	107.20	107.20	106.80	106.80	66,471
2022-08-04	105.60	107.40	105.60	107.20	134,300
2022-08-03	106.80	106.80	106.80	106.80	198,580
2022-08-02	106.60	107.00	106.40	106.40	117,423
2022-08-01	106.60	106.60	106.60	106.60	150,518
2022-07-29	106.60	106.60	106.00	106.00	274,531
2022-07-28	106.60	106.60	106.00	106.40	82,151
2022-07-27	106.60	106.60	106.00	106.20	209,523
2022-07-26	106.60	106.60	106.60	106.60	165,394
2022-07-25	107.20	107.20	106.20	107.00	74,289
2022-07-22	106.00	108.00	106.00	107.60	1,769,841
2022-07-21	104.00	106.00	104.00	106.00	510,442
2022-07-20	105.00	106.00	104.00	104.00	160,787
2022-07-19	106.00	106.00	104.00	104.00	269,929
2022-07-18	106.00	106.00	105.60	105.60	145,510
2022-07-15	105.40	105.40	105.40	105.20	1,045,420
2022-07-14	105.00	105.00	104.00	105.20	2,085,667
2022-07-13	105.20	105.20	105.00	105.00	86,917
2022-07-12	105.20	105.20	105.20	105.20	8,808
2022-07-11	105.20	107.40	105.20	105.20	151,310
2022-07-08	105.20	107.00	105.20	105.20	17,403
2022-07-07	107.40	107.40	105.40	105.40	21,026
2022-07-06	106.40	107.40	106.40	106.20	159,943
2022-07-05	106.20	106.20	105.20	105.80	459,155
2022-07-04	106.20	106.40	105.40	105.90	67,906
2022-07-01	106.20	107.60	105.20	106.20	132,135
2022-06-30	106.40	106.40	105.80	105.80	163,150
2022-06-29	106.00	106.60	106.00	106.00	103,718
2022-06-28	106.60	106.60	106.00	106.40	170,870
2022-06-27	107.40	107.40	106.20	106.40	37,679
2022-06-24	106.60	106.90	106.60	106.90	180,533
2022-06-23	106.20	106.60	106.20	106.60	44,536
2022-06-22	107.00	107.00	106.20	107.00	195,591
2022-06-21	107.00	108.00	106.60	106.60	151,022
2022-06-20	107.40	107.40	106.00	106.80	95,584
2022-06-17	107.00	109.40	106.40	109.40	4,871,186
2022-06-16	107.00	107.40	106.00	106.40	446,111
2022-06-15	107.40	107.40	107.40	107.40	7,809
2022-06-14	108.20	108.40	107.00	107.00	175,581
2022-06-13	107.70	107.70	107.70	107.40	230,438
2022-06-10	107.70	107.60	107.60	107.70	478,170
2022-06-09	107.80	107.80	107.20	107.70	134,453
2022-06-08	107.90	108.20	107.60	108.20	336,494
2022-06-07	108.00	107.80	107.80	107.80	388,629
2022-06-06	108.40	108.40	107.80	108.00	255,987
2022-06-03	108.10	108.10	108.10	108.10	0
2022-06-02	108.10	108.10	108.10	108.10	0
2022-06-01	108.10	108.10	107.80	108.10	46,155
2022-05-31	108.10	108.10	107.80	108.10	49,144
2022-05-30	108.30	108.30	108.00	108.10	358,673
2022-05-27	108.30	108.30	108.00	108.30	264,057
2022-05-26	108.40	108.40	108.00	108.30	702,437
2022-05-25	108.50	108.50	108.00	108.40	242,546
2022-05-24	108.50	108.50	108.00	108.50	59,497
2022-05-23	108.50	108.50	108.00	108.50	133,335
2022-05-20	108.60	109.00	109.00	109.00	947,487
2022-05-19	108.20	108.20	108.20	108.60	598,594
2022-05-18	108.60	106.00	106.00	106.00	473,549
2022-05-17	108.70	108.70	108.20	108.60	163,038
2022-05-16	108.80	108.80	108.20	108.70	115,187
2022-05-13	108.80	108.80	108.20	108.80	150,106
2022-05-12	109.00	109.10	108.00	108.80	241,216
2022-05-11	108.80	108.80	108.20	108.80	131,834
2022-05-10	108.80	109.10	108.20	108.80	259,056
2022-05-09	108.90	108.90	108.20	108.80	296,317
2022-05-06	109.00	108.90	108.20	108.90	369,896
2022-05-05	109.00	109.00	108.20	109.00	232,898
2022-05-04	110.00	110.00	109.80	109.00	154,352
2022-05-03	109.00	109.10	108.20	109.00	260,604
2022-05-02	109.00	109.00	109.00	109.00	0
2022-04-29	109.10	109.10	108.20	109.00	62,969
2022-04-28	109.90	110.20	108.90	109.10	425,473
2022-04-27	110.90	110.90	110.20	110.60	226,115
2022-04-26	111.10	111.10	110.20	110.90	362,462
2022-04-25	111.00	111.10	110.20	111.00	231,868
2022-04-22	110.80	111.00	110.20	111.00	488,539
2022-04-21	111.00	111.00	110.20	111.00	294,505
2022-04-20	111.00	111.00	110.20	111.00	39,744
2022-04-19	111.00	111.00	111.00	111.00	209,232
2022-04-18	111.00	111.00	111.00	111.00	0
2022-04-15	111.00	111.00	111.00	111.00	0
2022-04-14	111.00	111.00	110.20	111.00	221,140
2022-04-13	111.00	111.00	110.20	111.00	104,730
2022-04-12	111.40	111.50	111.00	111.00	291,744
2022-04-11	111.40	111.40	111.20	111.40	217,027
2022-04-08	111.50	111.50	111.20	111.40	370,944
2022-04-07	111.50	111.20	111.20	111.50	532,575
2022-04-06	111.80	111.80	111.20	111.50	990,849
2022-04-05	111.80	111.80	111.20	111.80	202,643
2022-04-04	112.10	112.40	112.40	112.40	307,194
2022-04-01	112.10	112.20	112.20	112.20	371,618
2022-03-31	112.10	112.50	112.10	112.50	800,071
2022-03-30	111.20	112.10	110.20	112.10	188,713
2022-03-29	110.70	111.20	110.00	111.20	771,271
2022-03-28	109.60	110.70	109.20	110.70	213,962
2022-03-25	108.80	109.60	108.20	109.60	55,960
2022-03-24	108.50	108.80	108.00	108.80	119,455
2022-03-23	107.90	108.50	107.20	108.50	253,676
2022-03-22	107.50	108.00	107.60	107.90	165,646
2022-03-21	107.50	108.00	108.00	107.50	374,741
2022-03-18	107.50	108.00	108.00	108.00	192,197
2022-03-17	107.20	108.00	107.20	108.00	564,212
2022-03-16	107.20	107.20	106.40	107.20	464,303
2022-03-15	106.90	108.00	108.00	108.00	258,846
2022-03-14	106.20	106.90	105.40	106.90	253,833
2022-03-11	105.50	106.20	105.00	106.20	240,248
2022-03-10	105.50	105.50	105.00	105.50	166,178
2022-03-09	105.50	105.50	105.00	105.50	353,087
2022-03-08	105.50	105.50	105.00	105.50	267,346
2022-03-07	105.50	105.50	105.00	105.50	310,139
2022-03-04	105.50	105.60	105.60	105.60	1,189,568
2022-03-03	105.50	105.20	105.20	105.20	235,988
2022-03-02	105.50	105.50	105.00	105.50	234,341
2022-03-01	105.50	106.60	106.60	105.50	183,151
2022-02-28	105.50	105.50	105.00	105.50	543,092
2022-02-25	105.50	105.20	105.20	105.20	1,477,969
2022-02-24	106.30	106.30	105.50	105.50	62,581
2022-02-23	106.30	106.30	105.80	106.30	104,975
2022-02-22	106.30	106.20	106.20	106.20	20,663
2022-02-21	106.70	106.70	106.00	106.40	170,447
2022-02-18	106.70	106.70	106.00	106.70	15,247
2022-02-17	106.90	106.90	106.20	106.70	229,298
2022-02-16	106.90	106.20	106.20	106.20	20,038
2022-02-15	106.90	106.90	106.20	106.90	28,221
2022-02-14	106.90	106.90	106.20	106.90	25,815
2022-02-11	106.80	106.90	106.20	106.90	321,842
2022-02-10	106.20	106.40	106.20	106.40	564,821
2022-02-09	107.30	106.40	106.40	106.80	214,999
2022-02-08	107.90	107.90	107.30	107.90	263,603
2022-02-07	108.40	108.40	107.90	107.90	172,914
2022-02-04	108.80	108.50	108.20	108.30	75,272
2022-02-03	108.80	108.00	108.00	108.80	88,056
2022-02-02	108.80	108.80	108.00	108.80	32,880
2022-02-01	108.70	108.80	108.00	108.80	324,194
2022-01-31	108.70	108.70	108.00	108.50	298,369
2022-01-28	109.20	109.20	108.50	108.50	294,692
2022-01-27	109.30	109.30	109.00	109.10	27,072
2022-01-26	109.50	109.50	109.00	109.30	301,290
2022-01-25	109.50	109.50	109.00	109.50	75,632
2022-01-24	109.50	109.50	109.00	109.50	140,012
2022-01-21	109.50	110.00	110.00	109.50	326,725
2022-01-20	109.50	109.50	109.00	109.50	23,404
2022-01-19	109.50	110.00	110.00	109.50	101,736
2022-01-18	109.60	109.60	109.20	109.50	130,730
2022-01-17	109.60	109.60	109.20	109.60	19,672
2022-01-14	109.60	109.00	109.00	109.60	84,078
2022-01-13	109.60	109.60	109.20	109.60	88,248
2022-01-12	109.60	109.60	109.20	109.60	106,617
2022-01-11	107.00	109.80	107.00	109.60	122,721
2022-01-10	109.60	109.60	109.20	109.60	166,849
2022-01-07	109.60	112.80	112.80	112.80	31,023
2022-01-06	109.70	109.70	109.40	109.60	23,042
2022-01-05	109.50	110.00	110.00	110.00	242,095
2022-01-04	109.50	110.00	109.50	109.50	163,223
2022-01-03	109.50	109.50	109.50	109.50	0
2021-12-31	110.00	110.00	110.00	109.50	205,985
2021-12-30	110.00	110.00	109.00	109.50	7,684
2021-12-29	109.50	109.50	109.00	109.50	80,011
2021-12-28	109.50	109.50	109.50	109.50	0
2021-12-27	109.50	109.50	109.50	109.50	0
2021-12-24	109.50	109.50	109.00	109.50	7,895
2021-12-23	109.50	109.50	109.00	109.50	627,456
2021-12-22	109.50	109.50	109.00	109.50	27,805
2021-12-21	109.50	109.50	109.00	109.50	36,653
2021-12-20	109.50	110.00	110.00	110.00	37,964
2021-12-17	109.25	110.00	109.50	109.50	209,952
2021-12-16	109.25	109.25	108.50	109.25	36,910
2021-12-15	109.25	110.00	110.00	109.25	71,335
2021-12-14	109.25	109.25	108.50	109.25	34,873
2021-12-13	109.25	109.25	108.50	109.25	421,172
2021-12-10	109.25	110.00	110.00	109.25	193,237
2021-12-09	109.00	109.25	108.50	109.00	90,397
2021-12-08	109.00	109.00	108.50	109.00	99,866
2021-12-07	109.00	109.00	108.50	109.00	47,981
2021-12-06	109.00	109.00	108.50	109.00	250,207
2021-12-03	108.50	109.00	108.75	109.00	1,714,257
2021-12-02	108.50	108.50	108.00	108.50	391,911
2021-12-01	108.50	108.75	108.00	108.50	117,465
2021-11-30	108.00	108.50	108.00	108.50	681,501
2021-11-29	108.00	108.00	107.00	108.00	360,849
2021-11-26	108.50	108.00	108.00	108.00	997,308
2021-11-25	107.50	108.80	107.50	108.50	5,682,968
2021-11-24	107.50	107.50	107.50	107.50	435,496
2021-11-23	105.00	107.50	107.00	107.50	4,460,648

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795