RS Group Share History

RS Group Share Price history. The following table shows end-of-day data RS1 historical share prices for RS Group, 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.

RS1.L
Share Price RS1.L
Charts RS1.L
Trades RS1.L
History Compare
RS1.L RS1.L
Share News RS1.L
RNS RS1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-14	807.00	830.50	807.00	820.00	1,345,025
2024-05-13	827.00	830.00	814.50	814.50	1,315,366
2024-05-10	822.50	832.50	821.00	830.00	1,604,777
2024-05-09	809.50	822.50	808.50	822.50	1,872,921
2024-05-08	801.00	808.00	792.00	808.00	1,796,164
2024-05-07	781.50	790.00	773.50	787.00	1,714,718
2024-05-06	766.50	766.50	766.50	766.50	0
2024-05-03	753.50	768.50	748.50	766.50	1,104,655
2024-05-02	743.00	751.50	739.50	746.50	1,767,436
2024-05-01	724.50	744.00	724.50	739.00	448,785
2024-04-30	744.00	749.50	737.00	737.00	1,495,896
2024-04-29	735.00	746.50	729.00	740.00	2,139,896
2024-04-26	713.00	734.00	708.50	732.50	1,332,212
2024-04-25	711.00	712.50	701.00	708.00	1,281,362
2024-04-24	715.50	719.50	709.00	709.50	1,533,350
2024-04-23	712.50	715.50	705.50	714.00	867,449
2024-04-22	703.50	714.00	699.00	706.00	1,210,809
2024-04-19	695.00	697.00	682.00	690.50	711,417
2024-04-18	702.50	702.50	690.50	701.00	2,057,397
2024-04-17	687.00	700.50	687.00	693.00	2,936,424
2024-04-16	695.50	698.00	688.00	696.00	2,146,955
2024-04-15	709.00	720.50	705.50	708.50	3,129,063
2024-04-12	730.00	735.50	710.00	710.00	1,720,153
2024-04-11	730.00	735.00	718.50	727.50	2,232,943
2024-04-10	713.00	726.50	711.00	726.50	3,504,617
2024-04-09	707.00	715.00	701.00	711.00	1,173,906
2024-04-08	682.50	705.50	682.50	705.50	1,065,371
2024-04-05	695.50	701.00	686.50	696.50	1,331,682
2024-04-04	687.00	701.50	684.50	701.50	1,480,762
2024-04-03	708.00	712.50	684.00	688.00	1,619,650
2024-04-02	726.50	735.00	710.50	710.50	1,282,881
2024-04-01	726.80	726.80	726.80	726.80	0
2024-03-29	726.80	726.80	726.80	726.80	0
2024-03-28	733.00	736.40	722.80	726.80	1,535,174
2024-03-27	734.60	735.80	725.00	729.20	1,184,251
2024-03-26	724.80	734.20	724.80	733.80	2,194,524
2024-03-25	739.20	741.00	727.00	735.00	745,284
2024-03-22	746.00	766.00	739.40	739.40	1,042,944
2024-03-21	742.40	747.80	735.00	746.60	828,151
2024-03-20	729.80	740.40	725.60	732.80	940,803
2024-03-19	730.00	733.60	724.40	732.00	860,824
2024-03-18	725.00	736.40	723.80	735.80	1,562,179
2024-03-15	711.20	726.00	709.20	726.00	3,770,382
2024-03-14	715.00	723.60	712.80	717.80	1,072,737
2024-03-13	732.20	732.20	711.40	715.80	1,183,366
2024-03-12	734.00	734.00	717.80	730.80	1,139,573
2024-03-11	718.80	729.80	716.40	723.60	853,957
2024-03-08	741.00	743.00	727.60	731.20	943,175
2024-03-07	738.00	744.20	731.80	742.20	1,173,474
2024-03-06	728.60	741.00	719.60	735.60	1,922,270
2024-03-05	746.20	750.00	726.00	726.40	1,580,814
2024-03-04	762.20	769.40	749.40	752.80	1,400,300
2024-03-01	760.00	768.40	748.20	768.20	1,224,413
2024-02-29	762.20	763.40	753.60	753.60	1,398,971
2024-02-28	780.20	780.20	749.60	757.80	1,031,641
2024-02-27	783.00	788.20	766.00	775.80	643,252
2024-02-26	785.80	793.00	782.00	784.80	809,167
2024-02-23	782.80	789.00	779.40	787.60	744,803
2024-02-22	773.60	783.60	768.60	783.60	701,507
2024-02-21	776.20	782.20	767.60	772.00	1,513,274
2024-02-20	783.00	788.80	774.20	778.60	542,471
2024-02-19	785.60	792.00	783.00	783.80	435,766
2024-02-16	764.80	793.80	764.80	792.20	945,561
2024-02-15	789.00	789.00	770.60	770.60	1,125,927
2024-02-14	769.20	780.00	765.60	776.20	1,665,268
2024-02-13	783.60	787.20	758.80	765.00	1,154,549
2024-02-12	781.40	795.20	781.40	790.40	946,522
2024-02-09	777.40	786.40	776.80	779.60	638,880
2024-02-08	772.00	785.20	769.20	777.00	772,519
2024-02-07	775.00	779.40	768.80	774.80	550,401
2024-02-06	774.20	776.20	763.80	775.80	1,005,941
2024-02-05	769.80	778.80	761.60	764.20	1,038,626
2024-02-02	779.00	784.20	772.80	776.00	655,709
2024-02-01	781.80	790.60	772.40	774.20	1,393,893
2024-01-31	796.60	805.00	779.00	785.60	2,009,814
2024-01-30	793.60	804.20	791.20	794.80	1,789,020
2024-01-29	758.40	790.40	758.40	788.60	1,227,531
2024-01-26	745.00	769.20	743.80	767.40	1,356,414
2024-01-25	730.00	779.00	729.60	749.80	3,910,085
2024-01-24	772.80	776.00	764.80	772.60	1,129,516
2024-01-23	765.60	768.40	759.40	764.00	2,897,772
2024-01-22	765.80	768.20	755.20	760.20	1,384,670
2024-01-19	761.00	767.60	755.00	759.80	1,865,465
2024-01-18	745.00	756.40	741.80	756.40	1,222,981
2024-01-17	733.80	740.40	728.60	740.40	905,156
2024-01-16	744.40	752.80	740.80	749.20	1,372,893
2024-01-15	758.60	760.80	749.00	749.00	865,727
2024-01-12	764.20	768.00	754.00	757.00	1,333,160
2024-01-11	770.00	771.00	751.40	756.20	1,041,983
2024-01-10	770.00	772.00	755.40	764.00	1,851,883
2024-01-09	790.00	790.00	763.40	767.00	1,256,247
2024-01-08	792.00	801.00	784.80	786.60	1,308,763
2024-01-05	803.60	809.00	783.80	796.40	2,583,925
2024-01-04	812.00	824.60	811.00	823.60	771,148
2024-01-03	813.40	817.00	802.80	813.20	1,181,206
2024-01-02	825.00	833.80	811.60	817.60	1,203,180
2024-01-01	819.60	819.60	819.60	819.60	0
2023-12-29	839.00	839.00	819.60	819.60	421,174
2023-12-28	838.20	838.20	826.20	828.80	502,412
2023-12-27	835.00	839.00	829.00	831.40	574,324
2023-12-26	825.80	825.80	825.80	825.80	0
2023-12-25	825.80	825.80	825.80	825.80	0
2023-12-22	825.20	829.80	822.40	825.80	241,654
2023-12-21	836.40	836.40	820.40	831.80	660,260
2023-12-20	839.40	840.20	824.60	830.40	799,340
2023-12-19	820.00	828.40	817.80	827.00	1,665,253
2023-12-18	829.20	838.40	816.60	816.60	941,056
2023-12-15	842.00	851.00	831.60	835.00	3,109,279
2023-12-14	829.20	851.60	823.20	839.40	1,721,046
2023-12-13	824.80	824.80	812.00	816.00	1,923,044
2023-12-12	812.80	817.40	806.00	817.40	1,969,973
2023-12-11	802.20	809.60	796.00	808.60	886,912
2023-12-08	788.80	804.20	779.00	801.40	1,467,533
2023-12-07	768.60	779.80	764.20	779.60	677,353
2023-12-06	770.00	775.60	764.20	775.60	826,261
2023-12-05	747.60	762.20	738.00	762.20	651,556
2023-12-04	741.00	758.60	741.00	751.00	978,936
2023-12-01	752.20	759.20	749.40	756.40	1,019,698
2023-11-30	745.40	748.80	733.00	747.40	2,444,787
2023-11-29	758.40	762.00	743.60	744.80	1,179,455
2023-11-28	765.60	765.60	751.80	758.80	2,624,740
2023-11-27	756.60	767.40	755.00	767.40	1,066,676
2023-11-24	753.00	757.00	751.00	756.00	1,259,200
2023-11-23	750.60	757.40	748.60	757.40	944,128
2023-11-22	750.00	759.60	748.00	759.60	857,375
2023-11-21	749.60	752.00	745.40	748.40	1,173,305
2023-11-20	749.80	758.20	742.60	749.60	1,501,625
2023-11-17	738.00	750.80	737.00	750.20	1,652,801
2023-11-16	738.00	746.00	731.40	731.40	1,119,307
2023-11-15	740.80	763.00	738.60	743.60	2,156,088
2023-11-14	711.60	737.40	704.80	735.20	1,816,778
2023-11-13	712.80	716.20	704.00	714.00	1,271,345
2023-11-10	711.60	711.60	696.00	709.60	4,354,272
2023-11-09	687.40	717.60	687.40	717.60	2,805,123
2023-11-08	690.40	694.20	676.20	691.80	4,361,610
2023-11-07	551.20	709.00	551.20	695.40	5,291,655
2023-11-06	694.60	694.60	679.40	682.00	904,236
2023-11-03	689.60	698.60	683.20	692.60	838,291
2023-11-02	681.20	700.40	673.60	685.40	2,363,760
2023-11-01	678.20	682.20	667.20	673.40	1,190,403
2023-10-31	683.00	685.40	677.00	677.20	1,389,083
2023-10-30	684.80	689.60	672.40	677.40	292,291
2023-10-27	665.20	677.60	660.00	677.40	1,370,104
2023-10-26	657.00	662.20	648.80	662.20	1,389,425
2023-10-25	659.20	666.60	652.00	660.40	1,585,593
2023-10-24	667.60	667.60	653.40	662.40	2,351,817
2023-10-23	670.00	672.00	659.20	664.60	1,619,961
2023-10-20	677.40	680.40	664.40	664.80	2,404,344
2023-10-19	693.40	698.00	681.80	681.80	1,120,279
2023-10-18	708.80	709.20	697.20	697.20	1,154,668
2023-10-17	721.00	726.40	707.60	712.20	1,692,319
2023-10-16	727.80	728.40	714.80	724.00	1,041,720
2023-10-13	739.20	739.20	716.80	719.00	1,633,512
2023-10-12	745.80	751.60	739.40	739.40	1,758,315
2023-10-11	746.00	748.60	735.60	740.80	1,102,235
2023-10-10	745.00	746.60	737.40	744.20	1,297,874
2023-10-09	733.20	737.60	725.40	733.80	1,320,095
2023-10-06	728.80	741.20	723.20	739.20	1,068,953
2023-10-05	716.00	728.60	716.00	723.00	743,406
2023-10-04	708.40	718.20	705.60	714.40	1,565,168
2023-10-03	703.00	719.80	703.00	713.40	724,269
2023-10-02	735.40	741.00	708.40	710.60	1,654,072
2023-09-29	738.20	744.60	733.00	735.40	1,467,513
2023-09-28	725.80	730.00	713.60	728.00	1,529,717
2023-09-27	749.00	749.00	719.20	725.40	4,081,657
2023-09-26	702.80	796.40	697.80	749.00	6,472,193
2023-09-25	715.40	715.40	702.80	710.00	1,238,668
2023-09-22	707.40	719.20	705.80	718.20	1,908,107
2023-09-21	715.00	723.40	707.60	712.80	2,269,397
2023-09-20	710.00	719.60	707.40	719.20	1,297,945
2023-09-19	711.80	716.40	702.60	702.60	1,469,581
2023-09-18	746.60	746.60	711.80	711.80	1,520,552
2023-09-15	753.40	757.40	744.00	744.00	4,973,393
2023-09-14	745.80	749.80	734.40	748.20	1,949,206
2023-09-13	741.00	750.80	737.00	748.80	1,154,227
2023-09-12	747.40	749.40	739.80	742.00	1,598,737
2023-09-11	740.20	751.40	739.80	745.60	765,590
2023-09-08	743.40	748.40	729.00	747.60	4,237,505
2023-09-07	738.40	752.60	738.40	739.20	1,069,541
2023-09-06	748.00	754.40	743.20	749.60	678,500
2023-09-05	748.00	758.40	748.00	753.00	676,226
2023-09-04	770.00	775.20	761.60	762.20	1,229,458
2023-09-01	761.40	766.60	755.20	764.00	795,876
2023-08-31	752.60	764.60	750.40	760.20	2,614,036
2023-08-30	748.60	759.80	747.60	753.00	1,185,852
2023-08-29	734.80	747.40	729.80	747.40	1,925,949
2023-08-28	721.40	721.40	721.40	721.40	0
2023-08-25	720.00	723.20	715.80	721.40	930,803
2023-08-24	733.00	737.60	722.40	722.40	2,379,378
2023-08-23	725.80	734.00	724.40	726.20	798,331
2023-08-22	717.80	728.20	715.60	728.20	1,716,012
2023-08-21	693.60	706.40	693.60	700.40	1,845,446
2023-08-18	707.20	707.20	684.80	696.60	2,085,198
2023-08-17	731.60	741.80	720.00	722.00	1,270,026
2023-08-16	743.00	743.40	728.20	735.20	1,231,901
2023-08-15	750.60	750.60	734.20	738.00	1,213,599
2023-08-14	745.80	749.00	738.40	748.80	1,661,574
2023-08-11	755.60	758.80	747.20	747.20	4,576,555
2023-08-10	757.20	765.60	751.60	762.60	1,008,519
2023-08-09	779.20	780.00	752.40	754.00	3,981,535
2023-08-08	780.00	782.60	772.00	772.00	1,557,871
2023-08-07	784.20	785.20	779.40	781.40	1,313,103
2023-08-04	780.00	792.40	777.80	790.80	1,541,978
2023-08-03	775.60	781.20	768.00	781.00	3,465,332
2023-08-02	774.20	785.40	772.80	779.80	1,882,374
2023-08-01	780.20	785.80	778.80	785.60	2,258,829
2023-07-31	774.40	784.60	769.20	784.60	3,452,821
2023-07-28	771.80	779.40	766.80	779.40	4,475,157
2023-07-27	754.60	778.60	734.40	778.20	6,238,984
2023-07-26	767.40	769.80	756.60	760.00	1,679,609
2023-07-25	764.80	771.20	757.80	769.80	861,028
2023-07-24	772.80	773.20	762.40	765.60	1,024,964
2023-07-21	766.60	770.40	762.20	764.40	2,186,737
2023-07-20	761.60	772.40	754.00	763.00	1,457,096
2023-07-19	746.20	762.00	744.80	756.60	3,011,339
2023-07-18	738.00	739.40	731.60	734.40	1,632,419
2023-07-17	737.20	746.60	732.80	734.60	1,213,377
2023-07-14	751.80	754.20	744.60	749.20	980,420
2023-07-13	753.60	760.40	751.80	754.80	2,741,687
2023-07-12	723.20	756.80	723.00	754.60	612,938
2023-07-11	734.40	735.20	721.20	722.40	2,350,166
2023-07-10	719.00	730.60	719.00	729.40	623,223
2023-07-07	720.00	724.40	715.20	724.40	551,436
2023-07-06	742.00	742.00	721.80	722.00	1,479,838
2023-07-05	756.40	756.40	741.20	744.00	1,035,203
2023-07-04	758.60	761.20	753.80	761.20	539,432
2023-07-03	761.60	763.40	755.20	760.00	1,698,259
2023-06-30	749.80	762.20	745.20	760.20	1,138,025
2023-06-29	755.00	756.00	740.20	741.80	870,455
2023-06-28	760.20	763.40	755.60	755.80	897,878
2023-06-27	767.00	769.80	756.40	760.40	1,217,152
2023-06-26	761.20	765.60	754.40	763.00	848,394
2023-06-23	764.40	768.80	755.40	762.00	1,131,641
2023-06-22	759.40	768.80	755.00	768.80	2,278,563
2023-06-21	780.20	782.00	766.80	767.40	2,564,979
2023-06-20	798.20	799.60	787.40	789.00	1,889,819
2023-06-19	800.40	804.20	796.40	800.00	1,532,894
2023-06-16	799.00	812.00	795.60	806.00	4,239,484
2023-06-15	775.20	796.80	773.80	796.80	2,031,444
2023-06-14	809.80	811.40	791.20	794.40	1,545,683
2023-06-13	819.80	827.60	807.40	807.40	2,845,080
2023-06-12	805.40	818.60	801.80	817.20	875,440
2023-06-09	800.80	802.20	791.60	800.00	573,367
2023-06-08	800.80	804.20	793.80	798.00	484,036
2023-06-07	794.40	802.00	787.80	800.80	870,370
2023-06-06	793.60	798.80	787.80	795.60	966,450
2023-06-05	809.60	809.80	798.00	798.20	840,578
2023-06-02	797.80	804.00	795.40	799.00	1,248,045
2023-06-01	799.20	805.40	793.20	796.40	1,839,222
2023-05-31	796.80	808.00	788.60	796.60	5,106,521
2023-05-30	808.20	809.60	799.80	799.80	1,813,324
2023-05-29	803.20	803.20	803.20	803.20	0
2023-05-26	798.80	810.80	783.20	803.20	1,344,872
2023-05-25	787.20	804.00	783.80	797.80	1,624,320
2023-05-24	784.80	791.60	778.40	788.80	1,905,631
2023-05-23	838.40	842.40	787.40	793.20	3,322,378
2023-05-22	870.40	870.40	847.80	852.80	1,119,863
2023-05-19	857.80	871.00	857.80	859.00	785,687
2023-05-18	847.20	862.40	845.60	862.40	3,266,585
2023-05-17	847.40	851.60	840.20	845.80	720,996
2023-05-16	851.20	858.40	846.00	846.00	867,384
2023-05-15	861.60	868.40	853.80	857.40	593,543
2023-05-12	867.00	871.20	856.80	856.80	694,048
2023-05-11	872.80	891.20	864.80	866.00	958,509
2023-05-10	865.00	880.60	861.40	880.20	1,092,421
2023-05-09	862.00	868.00	855.80	862.20	1,062,744
2023-05-08	862.00	862.00	862.00	862.00	0
2023-05-05	850.00	864.20	845.60	862.00	2,725,193
2023-05-04	884.20	886.00	849.40	849.40	2,191,254
2023-05-03	892.00	903.20	868.80	887.40	2,287,911
2023-05-02	928.40	936.20	912.80	913.00	2,417,715
2023-05-01	921.40	921.40	921.40	921.40	0
2023-04-28	918.60	921.40	906.80	921.40	1,007,014
2023-04-27	895.00	926.40	892.60	908.40	1,230,562
2023-04-26	893.40	897.80	879.80	895.80	584,093
2023-04-25	908.40	908.40	894.00	898.00	627,980
2023-04-24	898.40	908.40	896.80	902.60	778,115
2023-04-21	878.60	900.80	874.40	900.00	1,216,843
2023-04-20	872.40	883.20	868.60	879.60	1,139,090
2023-04-19	874.80	877.00	868.00	871.20	890,561
2023-04-18	877.40	882.40	873.00	879.80	1,034,111
2023-04-17	864.80	873.20	858.20	873.20	1,270,844
2023-04-14	845.40	849.00	840.20	849.00	1,454,843
2023-04-13	838.40	845.00	837.80	842.80	1,080,469
2023-04-12	837.60	842.40	824.80	837.60	1,333,438
2023-04-11	843.80	850.60	830.00	830.00	1,929,699
2023-04-10	836.40	836.40	836.40	836.40	0
2023-04-07	836.40	836.40	836.40	836.40	0
2023-04-06	840.60	845.00	829.40	836.40	1,414,925
2023-04-05	870.00	882.80	830.80	839.00	2,473,623
2023-04-04	906.00	910.40	895.00	895.00	1,156,196
2023-04-03	909.40	914.80	891.00	906.00	2,942,847
2023-03-31	916.50	917.00	905.50	914.00	995,115
2023-03-30	903.00	917.50	900.50	913.00	1,564,604
2023-03-29	885.00	899.50	885.00	894.00	2,863,085
2023-03-28	898.00	898.00	881.00	886.00	976,003
2023-03-27	895.00	897.00	885.50	891.00	525,173
2023-03-24	898.50	898.50	878.00	886.00	543,458
2023-03-23	912.00	912.00	902.00	906.00	1,644,488
2023-03-22	915.50	915.50	897.50	910.50	795,896
2023-03-21	904.50	916.00	902.50	909.00	1,355,089
2023-03-20	885.00	903.50	871.00	895.00	1,834,483
2023-03-17	916.00	922.50	892.50	893.50	2,302,833
2023-03-16	904.00	919.75	888.00	910.50	1,491,910
2023-03-15	922.50	926.50	890.50	895.50	1,258,207
2023-03-14	908.00	922.50	897.00	922.00	2,890,101
2023-03-13	947.00	947.00	903.00	905.00	1,339,113
2023-03-10	956.00	956.00	936.00	945.00	853,042
2023-03-09	974.00	974.00	958.50	970.50	700,711
2023-03-08	962.00	973.50	956.50	973.50	1,957,357
2023-03-07	980.50	987.50	968.50	968.50	1,344,733
2023-03-06	984.50	984.50	970.00	979.50	575,346
2023-03-03	990.00	991.00	982.00	983.00	636,748
2023-03-02	986.50	994.00	978.50	984.50	763,212
2023-03-01	973.00	1,003.00	973.00	992.50	1,949,277
2023-02-28	1,005.00	1,005.00	974.00	977.50	1,502,038
2023-02-27	992.00	1,003.00	991.50	1,003.00	651,492
2023-02-24	993.50	1,002.00	986.00	986.00	1,409,780
2023-02-23	985.50	1,000.00	985.50	989.00	666,865
2023-02-22	992.00	997.50	983.00	990.00	889,832
2023-02-21	1,004.00	1,004.00	988.00	999.00	903,731
2023-02-20	1,011.00	1,012.00	994.00	1,003.00	2,415,625
2023-02-17	1,000.00	1,011.00	989.00	1,006.00	588,187
2023-02-16	1,009.00	1,022.00	997.50	1,014.00	1,055,920
2023-02-15	979.50	1,008.00	975.00	1,005.00	927,395
2023-02-14	980.50	992.00	971.00	978.00	751,884
2023-02-13	970.50	983.00	968.00	983.00	738,937
2023-02-10	980.00	980.50	954.00	968.50	659,559
2023-02-09	995.00	1,002.00	986.00	987.00	1,649,696
2023-02-08	1,017.00	1,026.00	990.00	990.00	1,019,239
2023-02-07	1,022.00	1,028.00	1,007.00	1,012.00	2,243,650
2023-02-06	1,025.00	1,028.00	1,010.00	1,026.00	1,050,161
2023-02-03	1,015.00	1,037.00	1,011.00	1,035.00	1,166,888
2023-02-02	964.50	1,022.00	963.50	1,022.00	1,357,377
2023-02-01	940.50	964.50	940.50	957.50	1,127,443
2023-01-31	941.50	941.50	924.50	940.00	939,294
2023-01-30	938.00	945.00	934.50	945.00	721,026
2023-01-27	942.50	944.50	932.50	943.50	683,843
2023-01-26	949.00	952.00	937.00	937.00	725,309
2023-01-25	946.50	952.00	938.00	944.00	1,003,436
2023-01-24	955.00	956.50	944.50	946.00	1,784,209
2023-01-23	930.50	950.00	927.50	950.00	1,766,450
2023-01-20	925.00	935.50	919.00	930.50	755,343
2023-01-19	927.00	927.00	917.00	920.00	1,336,085
2023-01-18	907.50	937.00	907.00	925.00	2,133,270
2023-01-17	910.50	915.00	903.00	909.00	1,164,857
2023-01-16	918.00	919.50	907.00	911.00	1,188,440
2023-01-13	913.00	934.00	911.00	912.50	2,002,722
2023-01-12	880.00	915.50	877.00	914.50	1,555,591
2023-01-11	905.50	911.50	897.00	897.00	1,834,932
2023-01-10	963.50	968.00	906.50	906.50	2,369,082
2023-01-09	938.50	956.00	935.50	952.50	817,451
2023-01-06	917.50	933.50	914.00	933.50	947,485
2023-01-05	915.00	931.50	915.00	923.50	1,240,624
2023-01-04	912.00	931.00	911.50	923.50	827,342
2023-01-03	901.50	919.50	899.00	903.50	1,143,246
2023-01-02	895.50	895.50	895.50	895.50	0
2022-12-30	917.50	917.50	895.50	895.50	404,701
2022-12-29	904.50	912.50	896.50	910.00	875,015
2022-12-28	897.00	916.50	897.00	908.00	556,148
2022-12-27	909.00	909.00	909.00	909.00	0
2022-12-26	909.00	909.00	909.00	909.00	0
2022-12-23	907.50	914.00	902.00	909.00	162,971
2022-12-22	924.00	930.50	904.50	906.50	416,519
2022-12-21	907.00	922.00	905.50	921.00	703,690
2022-12-20	897.00	911.50	897.00	901.00	1,145,939
2022-12-19	922.50	927.00	913.00	914.00	631,849
2022-12-16	921.50	941.00	905.50	919.00	3,347,906
2022-12-15	949.50	954.50	928.50	929.50	1,472,656
2022-12-14	944.50	959.00	937.00	953.00	1,232,765
2022-12-13	925.50	965.00	918.50	944.00	1,113,512
2022-12-12	922.50	929.00	916.50	921.00	1,125,692
2022-12-09	923.00	934.00	909.00	929.00	1,014,821
2022-12-08	914.00	919.00	904.50	918.00	1,001,201
2022-12-07	933.50	942.00	912.50	914.50	805,701
2022-12-06	941.00	947.00	935.00	939.00	940,547
2022-12-05	947.00	953.00	937.00	943.50	523,225
2022-12-02	950.00	958.00	933.00	953.00	731,405
2022-12-01	931.00	947.00	923.50	947.00	778,132
2022-11-30	928.50	928.50	913.50	918.00	1,278,489
2022-11-29	938.00	938.00	918.00	921.50	805,588
2022-11-28	941.00	947.50	929.00	931.00	1,519,185
2022-11-25	954.00	960.50	941.50	941.50	1,224,421
2022-11-24	974.00	978.50	958.00	958.00	892,946
2022-11-23	970.50	984.00	962.50	975.50	844,383
2022-11-22	967.00	978.00	962.00	971.00	1,251,551
2022-11-21	953.00	970.50	949.00	970.50	695,571
2022-11-18	953.50	956.50	940.00	951.50	1,048,892
2022-11-17	946.00	960.00	937.00	950.50	1,594,287
2022-11-16	954.00	958.50	935.00	939.50	1,182,580
2022-11-15	958.00	961.50	944.00	959.00	1,059,883
2022-11-14	962.00	972.50	943.00	954.00	919,867
2022-11-11	946.00	974.00	936.50	963.00	1,217,187
2022-11-10	899.00	954.50	881.50	946.00	1,741,583
2022-11-09	879.50	911.50	879.00	906.00	1,002,608
2022-11-08	884.50	892.00	875.00	882.00	1,402,923
2022-11-07	864.50	898.50	864.50	893.00	1,307,761
2022-11-04	878.50	890.50	853.00	882.50	4,137,579
2022-11-03	870.50	890.00	838.00	885.00	3,869,128
2022-11-02	966.00	974.00	954.50	954.50	1,043,015
2022-11-01	963.50	985.00	955.00	960.50	974,295
2022-10-31	975.50	984.00	958.50	958.50	888,224
2022-10-28	977.00	978.00	956.00	972.00	449,771
2022-10-27	998.50	998.50	976.00	987.00	746,849
2022-10-26	975.50	1,004.00	971.00	1,003.00	576,177
2022-10-25	973.00	978.50	944.50	975.00	1,114,735
2022-10-24	956.50	977.50	948.00	964.00	653,469
2022-10-21	950.50	950.50	916.50	941.00	858,151
2022-10-20	960.00	968.00	947.50	960.50	1,284,067
2022-10-19	980.50	982.50	956.50	958.00	687,546
2022-10-18	972.00	989.50	969.50	974.00	817,999
2022-10-17	943.50	969.50	931.50	964.00	1,069,080
2022-10-14	954.00	965.50	933.50	937.50	1,007,094
2022-10-13	925.00	947.00	902.50	944.50	901,400
2022-10-12	954.00	962.00	928.00	929.00	1,119,035
2022-10-11	961.50	970.50	947.00	947.00	771,205
2022-10-10	957.50	970.00	943.00	962.00	941,316
2022-10-07	1,010.00	1,011.00	974.00	979.50	1,006,621
2022-10-06	1,030.00	1,046.00	1,015.00	1,016.00	1,199,503
2022-10-05	1,012.00	1,016.00	999.00	1,006.00	1,512,129
2022-10-04	971.50	1,019.00	970.00	1,015.00	716,900
2022-10-03	960.00	976.50	935.00	975.50	1,167,354
2022-09-30	945.50	970.50	934.00	969.00	1,624,534
2022-09-29	980.50	980.50	937.00	944.50	1,316,670
2022-09-28	984.50	986.50	938.50	982.00	2,311,570
2022-09-27	1,012.00	1,024.00	990.00	993.50	977,291
2022-09-26	994.00	1,013.00	985.50	1,000.00	1,711,478
2022-09-23	991.00	1,009.00	968.50	984.00	1,582,469
2022-09-22	1,030.00	1,042.00	1,004.00	1,008.00	700,386
2022-09-21	1,022.00	1,044.00	1,015.00	1,044.00	851,219
2022-09-20	1,030.00	1,053.00	1,015.00	1,021.00	990,133
2022-09-19	1,040.00	1,040.00	1,040.00	1,040.00	0
2022-09-16	1,050.00	1,054.00	1,036.00	1,040.00	3,194,366
2022-09-15	1,074.00	1,075.00	1,040.00	1,056.00	1,348,826
2022-09-14	1,087.00	1,092.00	1,046.00	1,054.00	1,070,408
2022-09-13	1,119.00	1,126.00	1,092.00	1,092.00	922,351
2022-09-12	1,108.00	1,119.00	1,096.00	1,118.00	544,415
2022-09-09	1,079.00	1,100.00	1,076.00	1,099.00	769,793
2022-09-08	1,061.00	1,077.00	1,056.00	1,074.00	935,030
2022-09-07	1,054.00	1,064.00	1,046.00	1,062.00	1,538,286
2022-09-06	1,072.00	1,089.00	1,051.00	1,064.00	1,038,313
2022-09-05	1,058.00	1,071.00	1,048.00	1,071.00	681,859
2022-09-02	1,059.00	1,079.00	1,040.00	1,078.00	1,163,078
2022-09-01	1,080.00	1,086.00	1,053.00	1,056.00	1,092,107
2022-08-31	1,108.00	1,108.00	1,084.00	1,086.00	1,181,159
2022-08-30	1,089.00	1,119.00	1,089.00	1,099.00	884,843
2022-08-29	1,098.00	1,098.00	1,098.00	1,098.00	0
2022-08-26	1,133.00	1,134.00	1,096.00	1,098.00	1,177,164
2022-08-25	1,121.00	1,131.00	1,109.00	1,129.00	720,798
2022-08-24	1,105.00	1,120.00	1,089.00	1,115.00	673,552
2022-08-23	1,112.00	1,127.00	1,106.00	1,107.00	3,498,786
2022-08-22	1,146.00	1,148.00	1,120.00	1,120.00	642,551
2022-08-19	1,162.00	1,162.00	1,138.00	1,147.00	958,358
2022-08-18	1,138.00	1,161.00	1,138.00	1,150.00	564,549
2022-08-17	1,160.00	1,169.00	1,141.00	1,141.00	1,229,923
2022-08-16	1,146.00	1,160.00	1,125.00	1,159.00	1,549,568
2022-08-15	1,126.00	1,165.00	1,126.00	1,143.00	1,479,664
2022-08-12	1,096.00	1,101.00	1,088.00	1,088.00	709,353
2022-08-11	1,085.00	1,098.00	1,076.00	1,095.00	1,601,745
2022-08-10	1,015.00	1,078.00	1,014.00	1,078.00	1,297,116
2022-08-09	1,041.00	1,043.00	1,009.00	1,017.00	1,398,379
2022-08-08	1,064.00	1,064.00	1,027.00	1,039.00	1,814,369
2022-08-05	1,050.00	1,128.00	1,050.00	1,064.00	3,079,849
2022-08-04	1,032.00	1,062.00	1,029.00	1,058.00	1,174,479
2022-08-03	1,020.00	1,028.00	1,008.00	1,027.00	832,003
2022-08-02	1,018.00	1,021.00	1,007.00	1,019.00	1,509,575
2022-08-01	1,026.00	1,031.00	1,018.00	1,022.00	793,785
2022-07-29	1,010.00	1,038.00	1,009.00	1,033.00	1,076,746
2022-07-28	990.00	1,005.00	987.00	1,004.00	939,938
2022-07-27	967.50	984.50	962.50	984.50	1,410,889
2022-07-26	985.00	990.50	954.50	964.50	934,577
2022-07-25	1,010.00	1,010.00	988.00	988.50	971,508
2022-07-22	997.50	1,020.00	996.00	1,014.00	1,871,728
2022-07-21	982.00	1,011.00	978.50	1,005.00	1,191,158
2022-07-20	970.00	987.00	969.00	979.00	2,347,354
2022-07-19	946.00	970.00	933.50	965.00	1,489,398
2022-07-18	934.00	948.50	931.50	948.50	1,081,595
2022-07-15	915.50	937.00	910.50	933.00	1,087,320
2022-07-14	897.50	919.00	897.50	914.00	1,520,645
2022-07-13	912.50	939.00	892.50	902.00	2,601,525
2022-07-12	903.00	919.00	898.00	914.00	941,456
2022-07-11	903.50	914.00	890.00	909.00	752,801
2022-07-08	907.50	908.50	891.00	903.50	879,510
2022-07-07	882.00	899.50	882.00	895.50	3,087,007
2022-07-06	844.00	865.00	837.50	860.00	1,571,903
2022-07-05	865.00	867.50	818.50	831.50	2,564,522
2022-07-04	870.50	879.00	854.00	858.50	718,874
2022-07-01	877.00	880.00	859.50	866.00	1,309,784
2022-06-30	863.00	876.00	852.50	869.00	1,932,289
2022-06-29	857.50	886.50	857.50	883.00	2,088,298
2022-06-28	866.00	874.00	847.50	870.50	1,510,605
2022-06-27	858.50	868.50	850.50	862.50	878,365
2022-06-24	831.50	856.50	820.50	853.00	2,359,081
2022-06-23	811.00	821.50	807.50	814.50	1,746,691
2022-06-22	815.50	815.50	790.00	812.00	3,319,752
2022-06-21	834.00	834.00	808.50	814.00	760,678
2022-06-20	830.00	836.50	809.50	820.50	733,683
2022-06-17	821.00	848.00	820.50	830.00	1,993,095
2022-06-16	867.50	868.50	805.00	818.00	2,222,538
2022-06-15	855.50	881.50	854.00	880.50	2,388,135
2022-06-14	866.50	868.50	838.50	846.50	1,871,510
2022-06-13	862.50	864.50	837.00	854.50	1,860,786
2022-06-10	905.00	909.50	863.50	871.50	938,619
2022-06-09	938.00	941.00	912.50	914.50	1,046,725
2022-06-08	965.00	965.50	942.00	946.50	1,404,834
2022-06-07	964.00	966.00	945.00	959.50	674,875
2022-06-06	945.00	979.00	945.00	962.50	1,161,811
2022-06-03	960.00	960.00	960.00	960.00	0
2022-06-02	960.00	960.00	960.00	960.00	0
2022-06-01	965.50	977.00	960.00	960.00	2,126,077
2022-05-31	967.00	969.50	957.00	968.50	1,988,240
2022-05-30	941.50	966.50	935.00	966.50	986,349
2022-05-27	926.00	941.50	916.50	932.50	1,662,681
2022-05-26	903.00	924.00	896.50	924.00	1,449,337
2022-05-25	911.50	916.50	876.00	896.50	2,137,662
2022-05-24	936.00	936.00	890.00	908.00	1,178,949
2022-05-23	921.50	923.50	904.00	918.50	957,166
2022-05-20	884.50	915.50	884.50	909.00	1,082,352
2022-05-19	903.00	906.00	867.50	883.00	1,999,622
2022-05-18	916.50	926.00	898.00	899.50	2,030,069
2022-05-17	902.50	923.50	894.50	917.00	1,161,948
2022-05-16	920.00	920.00	896.50	898.50	723,478
2022-05-13	908.50	922.00	898.00	922.00	697,008
2022-05-12	886.00	897.00	862.50	895.00	1,375,717
2022-05-11	897.50	912.00	894.00	903.00	1,229,047
2022-05-10	914.00	927.00	890.50	890.50	1,797,496
2022-05-09	945.00	945.00	900.00	900.50	1,623,052
2022-05-06	992.50	999.00	943.50	943.50	2,280,352
2022-05-05	1,026.00	1,058.00	999.00	999.00	1,936,609
2022-05-04	1,027.00	1,060.00	1,026.00	1,030.00	768,039

Share	Price	Change
Clontarf (CLON)	0.0475	41.79%
Hunting (HTG)	456.00	22.42%
Horizonte Minerals (HZM)	0.325	18.18%
Keller (KLR)	1,332.00	17.25%
Zotefoams (ZTF)	487.00	12.73%

Share	Price	Change
Braveheart Inv (BRH)	4.10	-45.33%
Oracle Power (ORCP)	0.0195	-35%
ValiRx (VAL)	2.15	-29.51%
Harland & Wolff (HARL)	8.35	-28.94%
Cloudified Holdings Limited (CHL)	4.00	-27.27%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,526,701,549
Clontarf (CLON)	0.0475	1,266,118,851
Oracle Power (ORCP)	0.0195	180,412,916
Beacon Energy. (BCE)	0.0525	179,582,972
Echo Energy (ECHO)	0.0031	135,173,984