RTN.L Share History

RTN.L Share Price history. The following table shows end-of-day data RTN historical share prices for RTN.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-12-21	64.80	64.80	64.80	64.80	2,778,411
2023-12-20	64.90	65.00	64.80	64.80	6,564,013
2023-12-19	64.80	64.90	64.70	64.70	3,983,029
2023-12-18	64.80	64.90	64.70	64.70	790,254
2023-12-15	64.80	64.80	64.70	64.70	7,226,791
2023-12-14	64.80	65.00	64.50	64.70	5,829,825
2023-12-13	64.70	64.80	64.70	64.70	6,143,624
2023-12-12	64.70	64.90	64.70	64.70	8,880,039
2023-12-11	64.70	64.80	64.60	64.70	3,517,277
2023-12-08	64.80	64.80	64.60	64.60	18,596,391
2023-12-07	64.80	64.80	64.70	64.70	2,917,131
2023-12-06	64.90	65.00	64.70	64.70	10,850,183
2023-12-05	64.60	65.00	64.60	65.00	6,605,755
2023-12-04	64.60	64.90	64.60	64.60	3,225,862
2023-12-01	64.80	65.30	64.60	64.60	6,057,846
2023-11-30	64.70	64.80	64.60	64.70	30,892,997
2023-11-29	64.60	64.80	64.60	64.60	42,832,524
2023-11-28	64.80	64.90	64.60	64.60	26,981,294
2023-11-27	65.00	65.10	64.70	64.70	2,742,182
2023-11-24	65.90	65.90	65.00	65.10	6,986,918
2023-11-23	65.00	66.00	65.00	65.50	1,621,836
2023-11-22	66.00	66.00	64.90	65.30	16,514,259
2023-11-21	66.20	67.00	65.50	65.50	6,306,305
2023-11-20	66.00	68.00	65.90	67.50	3,660,871
2023-11-17	65.90	66.50	65.50	66.50	7,995,758
2023-11-16	66.00	66.30	65.60	65.90	4,701,947
2023-11-15	66.30	66.40	65.50	65.90	7,487,234
2023-11-14	65.50	65.90	65.20	65.80	3,360,768
2023-11-13	65.60	66.30	65.50	65.50	3,371,246
2023-11-10	65.80	66.40	65.50	66.40	2,045,154
2023-11-09	66.30	66.30	65.20	65.80	5,160,627
2023-11-08	64.50	67.10	64.40	65.60	25,559,625
2023-11-07	64.30	65.00	64.10	64.40	29,488,247
2023-11-06	67.10	67.60	66.00	66.30	6,139,660
2023-11-03	67.80	67.80	67.00	67.10	1,878,250
2023-11-02	68.00	68.20	66.80	66.80	4,013,422
2023-11-01	69.00	69.00	67.60	67.80	1,141,333
2023-10-31	68.00	68.50	67.20	67.90	2,327,418
2023-10-30	67.70	68.10	66.90	67.40	1,886,706
2023-10-27	69.00	69.00	66.60	67.40	2,609,208
2023-10-26	68.10	69.00	67.00	68.10	13,434,399
2023-10-25	65.10	68.00	65.10	66.50	22,317,263
2023-10-24	65.90	66.20	64.30	65.50	82,555,216
2023-10-23	65.30	65.60	65.10	65.20	10,278,094
2023-10-20	66.20	66.20	65.00	65.00	3,528,386
2023-10-19	67.00	67.00	65.30	65.30	6,225,059
2023-10-18	65.60	66.20	65.30	65.30	10,731,431
2023-10-17	65.50	65.90	65.40	65.50	2,375,294
2023-10-16	65.20	65.70	65.20	65.30	7,797,531
2023-10-13	65.70	66.00	64.30	65.00	60,676,342
2023-10-12	65.50	66.80	65.50	65.80	136,458,423
2023-10-11	49.00	49.50	47.65	48.35	2,394,972
2023-10-10	47.40	48.55	46.55	48.00	2,179,737
2023-10-09	47.75	48.00	45.75	46.20	1,818,004
2023-10-06	48.90	49.95	47.35	48.20	1,758,880
2023-10-05	47.50	48.50	46.90	48.10	986,421
2023-10-04	46.75	47.85	46.40	47.45	1,166,334
2023-10-03	47.50	48.45	46.70	46.85	1,451,880
2023-10-02	48.45	51.20	47.80	48.20	2,388,404
2023-09-29	47.00	51.10	47.00	51.00	1,190,899
2023-09-28	47.60	49.50	47.55	49.25	1,603,479
2023-09-27	48.85	49.25	48.35	48.35	4,199,716
2023-09-26	48.65	49.25	48.25	49.00	1,120,667
2023-09-25	47.80	49.20	47.80	48.55	847,454
2023-09-22	49.25	49.50	48.30	48.30	2,812,123
2023-09-21	48.00	49.55	48.00	49.00	1,846,707
2023-09-20	48.70	49.45	48.70	48.90	5,463,762
2023-09-19	47.20	50.00	47.20	47.90	2,103,321
2023-09-18	50.00	50.00	48.85	49.25	7,762,968
2023-09-15	48.45	49.40	48.45	48.95	1,774,447
2023-09-14	48.15	49.00	47.70	48.60	1,260,664
2023-09-13	47.20	49.55	47.20	49.00	812,237
2023-09-12	51.50	51.50	48.25	49.05	1,622,410
2023-09-11	49.20	51.20	48.65	49.20	5,619,688
2023-09-08	44.85	47.65	44.85	47.50	2,418,568
2023-09-07	42.30	45.15	42.25	44.20	100,269,901
2023-09-06	45.00	47.00	41.15	42.60	9,233,915
2023-09-05	42.65	43.70	41.70	43.70	1,042,502
2023-09-04	40.50	43.00	40.50	41.75	430,357
2023-09-01	42.25	42.90	42.25	42.45	271,204
2023-08-31	42.35	42.70	41.95	42.50	816,606
2023-08-30	41.00	42.95	41.00	42.60	582,003
2023-08-29	40.10	42.00	40.10	41.70	985,769
2023-08-28	40.85	40.85	40.85	40.85	0
2023-08-25	42.40	42.40	40.85	40.85	236,178
2023-08-24	42.00	42.25	41.35	41.35	476,916
2023-08-23	41.00	41.70	41.00	41.35	2,099,808
2023-08-22	41.20	41.25	40.65	41.00	1,380,594
2023-08-21	40.90	41.50	40.75	41.00	724,316
2023-08-18	42.60	43.00	39.75	41.05	1,308,282
2023-08-17	43.10	43.70	43.00	43.50	731,035
2023-08-16	43.00	44.25	42.95	43.45	919,804
2023-08-15	42.00	43.80	42.00	43.45	817,837
2023-08-14	42.55	43.60	42.15	43.00	954,576
2023-08-11	44.00	44.70	42.60	42.60	1,201,090
2023-08-10	44.15	44.80	43.80	44.70	623,785
2023-08-09	44.25	44.70	44.00	44.00	524,366
2023-08-08	44.00	44.40	43.90	44.05	804,629
2023-08-07	43.30	44.15	43.05	44.15	660,697
2023-08-04	42.95	44.85	42.95	44.00	2,597,359
2023-08-03	41.00	43.40	41.00	43.20	1,402,688
2023-08-02	40.70	41.70	40.70	41.45	779,427
2023-08-01	41.20	42.90	41.20	41.45	962,956
2023-07-31	42.00	42.75	41.30	42.70	917,701
2023-07-28	41.90	41.90	41.15	41.50	1,494,454
2023-07-27	39.60	41.90	39.60	41.90	1,936,023
2023-07-26	41.65	41.65	39.10	40.05	995,677
2023-07-25	41.05	41.70	39.40	39.40	1,746,474
2023-07-24	41.00	42.30	40.25	41.35	4,628,722
2023-07-21	38.00	39.25	38.00	39.10	6,085,890
2023-07-20	39.50	40.00	38.20	38.50	2,937,758
2023-07-19	43.00	43.80	39.20	39.20	6,371,752
2023-07-18	38.45	39.40	38.45	39.00	563,178
2023-07-17	37.50	38.95	37.50	38.55	707,639
2023-07-14	38.50	38.65	38.10	38.15	2,796,110
2023-07-13	36.70	39.00	36.70	38.50	633,558
2023-07-12	38.10	38.80	37.90	38.45	533,059
2023-07-11	38.90	38.90	37.65	37.90	1,023,706
2023-07-10	37.40	38.60	37.15	38.15	1,106,947
2023-07-07	37.50	38.50	37.45	37.90	5,911,556
2023-07-06	40.00	40.00	37.50	38.00	1,922,297
2023-07-05	40.50	40.75	39.65	40.45	1,195,478
2023-07-04	37.40	40.40	37.40	40.40	512,060
2023-07-03	37.00	39.00	37.00	39.00	504,878
2023-06-30	38.95	38.95	37.75	38.00	984,482
2023-06-29	36.60	38.75	36.60	38.55	10,577,139
2023-06-28	37.40	38.60	37.00	38.50	2,562,684
2023-06-27	37.10	37.25	35.80	37.25	1,657,063
2023-06-26	37.65	37.65	36.10	36.55	1,375,888
2023-06-23	40.70	40.70	37.55	37.85	1,548,821
2023-06-22	39.20	40.20	38.85	39.00	1,645,902
2023-06-21	40.40	40.95	39.55	40.50	1,720,245
2023-06-20	41.05	41.30	39.20	40.70	2,983,229
2023-06-19	43.00	43.35	41.15	41.15	2,505,107
2023-06-16	44.10	44.50	42.50	42.50	17,849,574
2023-06-15	45.25	45.25	43.95	44.30	4,507,812
2023-06-14	45.50	45.80	45.00	45.00	13,949,660
2023-06-13	44.75	45.85	44.60	45.70	42,870,419
2023-06-12	46.00	46.00	45.15	45.20	2,326,248
2023-06-09	48.00	48.00	45.55	45.70	3,813,923
2023-06-08	44.60	47.50	44.60	47.15	857,827
2023-06-07	42.80	46.60	42.80	45.55	1,905,779
2023-06-06	46.20	46.20	44.00	44.75	1,144,651
2023-06-05	45.35	46.55	44.05	44.35	1,399,427
2023-06-02	43.60	45.00	43.50	44.50	698,717
2023-06-01	46.15	46.15	43.30	43.60	1,543,085
2023-05-31	46.15	46.35	45.00	45.00	1,213,216
2023-05-30	46.35	46.35	45.45	45.95	693,617
2023-05-29	45.90	45.90	45.90	45.90	0
2023-05-26	44.00	46.25	44.00	45.90	1,282,307
2023-05-25	48.80	48.80	44.65	45.30	1,416,713
2023-05-24	49.95	49.95	46.45	46.70	2,223,110
2023-05-23	49.40	50.20	47.75	48.20	918,506
2023-05-22	48.50	50.30	48.50	49.70	1,053,528
2023-05-19	49.05	49.85	48.10	48.10	1,354,324
2023-05-18	48.35	50.00	48.35	49.40	1,204,192
2023-05-17	48.75	49.50	47.85	48.85	1,530,890
2023-05-16	48.60	50.50	48.00	49.00	1,801,675
2023-05-15	50.80	50.80	48.70	49.45	828,450
2023-05-12	50.30	51.50	49.95	50.50	1,882,532
2023-05-11	50.00	51.20	49.85	50.30	2,221,789
2023-05-10	48.00	51.40	47.90	51.20	4,286,272
2023-05-09	46.30	47.85	46.30	47.85	2,896,638
2023-05-08	46.65	46.65	46.65	46.65	0
2023-05-05	44.50	46.65	43.55	46.65	1,551,763
2023-05-04	43.70	44.25	42.95	43.95	3,587,977
2023-05-03	45.20	47.05	43.65	44.00	3,306,946
2023-05-02	42.35	47.45	42.05	46.30	7,544,505
2023-05-01	40.50	40.50	40.50	40.50	0
2023-04-28	39.70	40.50	39.45	40.50	10,968,335
2023-04-27	39.65	40.25	39.30	39.60	2,583,990
2023-04-26	40.20	40.60	39.25	39.70	1,622,171
2023-04-25	38.80	40.00	37.75	40.00	3,377,405
2023-04-24	40.10	40.35	38.70	38.70	828,649
2023-04-21	38.65	40.60	38.65	40.05	1,173,113
2023-04-20	40.65	40.95	39.75	39.75	1,369,039
2023-04-19	41.50	41.50	40.55	40.90	1,476,632
2023-04-18	39.95	41.30	39.50	41.30	2,152,238
2023-04-17	40.30	40.65	39.80	39.85	948,614
2023-04-14	39.65	39.90	39.40	39.55	1,036,388
2023-04-13	38.10	39.50	38.00	39.20	2,022,536
2023-04-12	39.60	40.05	38.45	38.95	1,208,022
2023-04-11	41.15	41.15	39.80	40.15	1,664,120
2023-04-10	41.00	41.00	41.00	41.00	0
2023-04-07	41.00	41.00	41.00	41.00	0
2023-04-06	40.25	41.35	40.25	41.00	2,875,352
2023-04-05	41.40	41.85	40.05	40.65	2,940,438
2023-04-04	40.50	41.80	40.40	40.40	1,270,099
2023-04-03	40.75	41.30	39.90	41.10	986,606
2023-03-31	40.72	41.12	40.38	40.72	1,496,441
2023-03-30	40.98	41.90	40.50	40.72	1,332,838
2023-03-29	40.28	40.92	40.04	40.14	769,545
2023-03-28	41.12	41.12	39.24	40.00	2,055,334
2023-03-27	40.98	41.58	40.12	41.32	1,400,117
2023-03-24	40.98	41.80	40.54	40.98	3,124,858
2023-03-23	42.08	42.28	41.08	41.54	5,117,136
2023-03-22	41.00	42.42	40.80	42.26	2,274,091
2023-03-21	40.38	42.00	40.38	41.08	2,218,772
2023-03-20	39.00	40.70	36.60	40.40	2,069,914
2023-03-17	38.72	40.74	37.74	39.68	18,605,889
2023-03-16	38.36	38.84	37.26	38.74	2,583,613
2023-03-15	39.80	39.80	37.42	37.76	2,123,742
2023-03-14	37.00	39.72	37.00	39.50	2,147,813
2023-03-13	38.90	38.90	36.02	37.62	2,504,650
2023-03-10	38.56	39.62	36.90	38.46	4,626,651
2023-03-09	38.06	39.74	36.26	39.36	8,548,407
2023-03-08	43.52	43.52	38.12	38.36	20,290,763
2023-03-07	44.96	46.44	44.70	45.32	5,200,037
2023-03-06	40.20	45.50	40.20	45.02	6,478,246
2023-03-03	41.70	41.98	39.46	41.00	3,997,411
2023-03-02	37.94	40.48	37.94	40.42	8,674,391
2023-03-01	35.06	38.00	34.88	37.78	3,835,675
2023-02-28	34.10	35.60	34.10	35.12	1,564,376
2023-02-27	34.24	35.02	32.78	34.88	3,122,741
2023-02-24	34.22	34.80	33.06	33.42	1,936,404
2023-02-23	34.22	35.24	33.86	34.16	1,701,925
2023-02-22	33.96	34.54	32.80	34.00	7,133,529
2023-02-21	33.60	34.14	32.96	34.00	3,819,914
2023-02-20	34.30	34.50	32.12	33.94	3,007,861
2023-02-17	35.24	35.24	33.62	34.00	2,027,156
2023-02-16	35.50	35.50	34.18	34.44	5,548,987
2023-02-15	35.50	35.50	34.02	34.56	3,701,622
2023-02-14	36.00	36.24	34.84	34.84	1,972,276
2023-02-13	36.54	36.74	35.50	35.82	2,908,952
2023-02-10	38.26	38.26	36.10	36.90	2,199,172
2023-02-09	37.14	37.70	37.00	37.68	3,634,584
2023-02-08	37.04	38.42	36.80	37.36	7,430,088
2023-02-07	36.80	37.62	36.24	36.48	4,921,478
2023-02-06	36.50	37.00	35.42	37.00	8,082,906
2023-02-03	36.80	38.00	36.32	36.70	3,783,885
2023-02-02	37.00	37.66	36.80	37.32	3,681,212
2023-02-01	36.00	37.34	36.00	36.40	4,239,477
2023-01-31	36.20	36.70	35.46	36.44	4,552,103
2023-01-30	37.20	37.36	36.38	37.34	1,545,191
2023-01-27	36.86	37.14	36.56	37.00	1,319,503
2023-01-26	37.00	37.34	36.50	36.80	3,152,029
2023-01-25	37.38	38.52	36.26	36.50	3,414,561
2023-01-24	38.80	38.80	37.24	37.42	2,974,298
2023-01-23	36.50	38.22	36.50	37.30	1,580,754
2023-01-20	34.74	37.66	34.52	37.30	7,280,120
2023-01-19	37.88	37.88	35.00	35.00	2,050,087
2023-01-18	39.00	39.00	36.28	36.42	3,513,426
2023-01-17	37.80	39.54	37.74	37.84	3,079,371
2023-01-16	36.24	38.60	36.24	38.08	4,954,969
2023-01-13	35.14	36.12	35.08	35.68	1,643,473
2023-01-12	35.00	35.16	34.44	34.76	1,989,773
2023-01-11	34.72	35.04	33.74	33.78	2,009,693
2023-01-10	33.62	34.44	33.50	33.94	974,908
2023-01-09	33.08	33.92	32.34	33.60	1,938,593
2023-01-06	33.50	34.96	32.60	32.60	4,006,951
2023-01-05	34.58	35.92	34.58	35.04	2,279,430
2023-01-04	32.58	34.74	32.58	34.30	2,494,249
2023-01-03	31.82	33.82	31.82	33.58	2,872,916
2023-01-02	31.24	31.24	31.24	31.24	0
2022-12-30	31.20	31.68	31.08	31.24	982,169
2022-12-29	30.54	31.30	29.12	31.22	1,524,484
2022-12-28	28.24	30.20	28.24	30.14	1,838,704
2022-12-27	29.54	29.54	29.54	29.54	0
2022-12-26	29.54	29.54	29.54	29.54	0
2022-12-23	28.52	30.18	28.52	29.54	986,476
2022-12-22	30.54	31.02	29.16	29.98	6,364,493
2022-12-21	29.00	30.08	29.00	29.60	3,425,813
2022-12-20	29.10	29.10	27.68	28.64	3,433,232
2022-12-19	26.00	29.26	26.00	28.40	2,487,940
2022-12-16	26.36	27.12	25.06	27.10	6,239,060
2022-12-15	27.00	28.06	26.52	26.66	4,222,040
2022-12-14	28.30	28.30	27.10	27.74	2,464,333
2022-12-13	28.20	29.58	27.32	28.48	3,533,824
2022-12-12	28.20	28.30	26.98	27.88	2,284,858
2022-12-09	28.00	29.24	27.56	28.12	5,732,269
2022-12-08	28.76	29.68	27.78	29.26	3,642,533
2022-12-07	28.18	29.48	27.92	27.92	6,122,071
2022-12-06	29.82	29.82	28.28	28.28	3,088,047
2022-12-05	31.66	31.66	29.42	29.44	4,416,515
2022-12-02	31.00	31.00	29.64	30.22	3,113,687
2022-12-01	29.00	31.20	29.00	29.84	5,689,109
2022-11-30	32.02	32.24	28.62	28.62	46,069,445
2022-11-29	32.38	33.04	32.04	32.04	1,882,976
2022-11-28	33.14	33.42	31.90	32.72	1,567,368
2022-11-25	31.74	33.72	31.74	33.60	1,090,073
2022-11-24	30.50	34.00	30.50	33.18	2,519,351
2022-11-23	30.50	31.96	30.50	31.84	1,195,361
2022-11-22	31.72	31.72	30.74	31.26	2,237,789
2022-11-21	32.82	32.82	31.12	31.32	988,659
2022-11-18	33.02	33.52	32.00	32.88	8,403,449
2022-11-17	33.20	33.26	31.36	32.46	3,355,318
2022-11-16	38.28	38.28	33.04	33.40	2,104,646
2022-11-15	38.02	38.02	35.76	36.74	1,410,615
2022-11-14	37.08	38.14	35.88	37.88	2,635,947
2022-11-11	36.48	37.16	35.52	36.88	1,803,134
2022-11-10	34.30	36.78	33.18	36.48	2,298,427
2022-11-09	36.44	36.50	34.50	35.00	1,137,037
2022-11-08	35.92	36.82	35.36	36.44	1,242,822
2022-11-07	35.06	37.34	35.06	35.86	1,640,522
2022-11-04	35.00	36.32	34.52	35.72	824,834
2022-11-03	34.50	34.50	33.20	33.90	1,376,536
2022-11-02	36.08	36.08	33.56	34.32	960,668
2022-11-01	33.00	35.72	32.90	34.68	1,964,385
2022-10-31	31.98	32.80	31.80	31.80	822,210
2022-10-28	33.00	33.12	31.60	32.00	1,868,006
2022-10-27	31.50	33.54	31.48	33.04	2,332,668
2022-10-26	29.28	31.34	29.28	31.32	9,220,274
2022-10-25	29.08	29.36	27.90	28.80	8,628,662
2022-10-24	29.58	30.06	28.76	28.76	2,019,416
2022-10-21	31.40	31.40	28.54	29.30	2,786,210
2022-10-20	31.72	32.36	30.96	31.20	1,550,752
2022-10-19	33.16	33.30	31.88	32.00	761,984
2022-10-18	32.96	34.30	32.96	33.00	1,069,376
2022-10-17	31.68	33.42	31.16	32.96	1,796,983
2022-10-14	31.00	33.50	31.00	32.68	1,384,019
2022-10-13	29.40	32.02	29.00	31.92	3,182,127
2022-10-12	30.90	32.00	29.52	30.36	4,542,861
2022-10-11	32.00	33.14	31.60	32.40	1,149,914
2022-10-10	32.52	32.90	31.80	32.28	1,760,309
2022-10-07	33.64	33.64	31.90	32.32	881,948
2022-10-06	30.80	33.18	30.80	32.18	899,909
2022-10-05	32.74	32.94	31.74	32.08	1,279,887
2022-10-04	30.86	33.30	30.86	33.00	3,594,920
2022-10-03	29.62	30.12	28.28	30.02	3,584,397
2022-09-30	29.48	30.34	28.78	29.50	4,695,129
2022-09-29	32.54	32.54	27.82	28.00	5,259,996
2022-09-28	32.10	33.10	29.60	31.10	9,588,734
2022-09-27	36.20	36.20	32.84	33.08	2,904,992
2022-09-26	38.58	38.58	33.60	34.78	3,607,977
2022-09-23	41.58	41.58	37.44	37.52	2,080,358
2022-09-22	41.66	41.76	40.60	41.06	2,200,163
2022-09-21	42.96	42.98	41.70	42.26	763,971
2022-09-20	43.40	45.44	41.24	42.66	1,967,602
2022-09-19	44.12	44.12	44.12	44.12	0
2022-09-16	42.00	44.68	42.00	44.12	6,265,833
2022-09-15	42.00	44.60	42.00	43.32	2,054,728
2022-09-14	45.28	46.44	43.38	44.04	1,786,072
2022-09-13	46.00	47.54	46.00	46.46	1,525,222
2022-09-12	44.56	47.24	44.56	46.00	2,228,215
2022-09-09	44.88	47.02	44.30	46.50	2,009,278
2022-09-08	44.00	45.24	42.72	44.16	1,919,672
2022-09-07	41.86	43.12	40.26	42.98	4,344,439
2022-09-06	43.00	44.22	41.34	42.00	1,482,316
2022-09-05	43.28	43.28	39.00	41.24	1,666,803
2022-09-02	40.44	41.34	39.70	41.34	1,234,872
2022-09-01	41.00	41.30	38.74	39.94	2,960,341
2022-08-31	39.20	41.16	39.00	40.98	1,461,658
2022-08-30	41.00	41.00	39.08	40.66	1,973,258
2022-08-29	39.96	39.96	39.96	39.96	0
2022-08-26	39.94	41.34	39.38	39.96	1,307,681
2022-08-25	41.88	41.88	40.32	40.96	937,065
2022-08-24	41.98	41.98	40.36	40.84	8,192,198
2022-08-23	43.50	44.00	41.66	42.24	2,056,678
2022-08-22	45.00	45.00	42.52	43.40	1,734,025
2022-08-19	46.62	46.62	43.56	44.18	1,826,738
2022-08-18	49.00	49.00	46.70	47.50	3,307,344
2022-08-17	55.00	55.00	48.70	48.70	1,055,897
2022-08-16	51.95	54.05	51.95	53.30	1,297,349
2022-08-15	52.50	52.50	51.45	52.40	589,183
2022-08-12	52.45	52.45	50.10	52.00	656,727
2022-08-11	52.30	52.30	48.94	49.70	702,049
2022-08-10	48.30	50.10	47.74	49.90	645,843
2022-08-09	47.98	48.50	47.74	47.94	926,582
2022-08-08	48.58	49.40	47.74	47.80	1,171,562
2022-08-05	49.32	50.05	48.50	49.48	2,788,782
2022-08-04	51.30	51.30	48.90	49.40	819,782
2022-08-03	49.52	50.85	49.52	49.58	800,069
2022-08-02	50.55	50.55	48.82	49.28	1,415,331
2022-08-01	50.50	51.25	49.78	50.60	850,245
2022-07-29	52.20	52.20	49.96	50.65	1,078,846
2022-07-28	51.00	51.00	48.32	49.38	959,095
2022-07-27	47.38	49.00	47.38	48.60	686,386
2022-07-26	49.02	49.70	47.94	48.00	793,043
2022-07-25	49.50	50.65	48.12	49.30	1,325,232
2022-07-22	48.06	49.80	48.06	49.16	1,002,562
2022-07-21	47.60	49.42	47.60	48.56	1,291,609
2022-07-20	49.00	49.00	47.12	48.06	918,244
2022-07-19	45.74	48.02	45.74	47.88	1,107,648
2022-07-18	45.20	46.90	44.76	46.24	1,303,915
2022-07-15	41.04	44.20	40.54	44.20	2,528,189
2022-07-14	41.42	42.70	40.96	41.32	1,282,821
2022-07-13	43.00	44.38	41.26	42.30	2,685,059
2022-07-12	44.56	45.50	43.72	44.08	3,541,829
2022-07-11	42.22	44.30	42.22	44.20	912,221
2022-07-08	41.76	43.92	41.34	43.56	2,191,007
2022-07-07	45.00	45.00	42.56	43.72	1,810,020
2022-07-06	43.82	43.82	42.04	43.14	3,246,911
2022-07-05	45.28	45.38	41.82	41.82	2,673,616
2022-07-04	44.46	45.90	44.46	44.92	1,202,405
2022-07-01	42.72	46.40	42.72	45.60	1,360,833
2022-06-30	48.00	48.00	43.66	44.54	2,666,021
2022-06-29	47.60	47.60	45.64	46.24	1,509,349
2022-06-28	47.46	48.16	46.74	47.16	780,133
2022-06-27	49.00	49.00	46.54	47.14	4,392,590
2022-06-24	45.14	48.06	45.14	47.34	3,943,023
2022-06-23	47.40	47.40	45.06	46.00	2,464,739
2022-06-22	49.00	49.00	46.48	47.24	3,227,772
2022-06-21	51.15	51.75	49.02	49.06	1,334,989
2022-06-20	51.65	51.75	48.72	51.60	3,960,842
2022-06-17	46.00	49.58	46.00	49.24	1,232,287
2022-06-16	51.00	51.00	47.60	47.60	1,711,228
2022-06-15	49.04	52.15	49.04	51.60	1,205,356
2022-06-14	51.00	51.45	49.12	49.78	3,517,020
2022-06-13	52.00	52.00	48.30	50.80	4,774,755
2022-06-10	54.00	55.65	53.65	53.70	3,614,782
2022-06-09	56.00	56.60	54.80	55.75	1,251,416
2022-06-08	55.25	55.65	54.70	55.40	1,547,691
2022-06-07	52.00	54.50	51.70	54.15	13,261,173
2022-06-06	54.00	55.00	52.65	52.90	2,594,301
2022-06-03	53.00	53.00	53.00	53.00	0
2022-06-02	53.00	53.00	53.00	53.00	0
2022-06-01	53.55	53.80	52.75	53.00	1,135,836
2022-05-31	56.80	56.85	53.20	53.25	1,476,620
2022-05-30	55.00	57.65	55.00	56.60	1,042,738
2022-05-27	54.85	56.65	54.85	56.00	1,059,387
2022-05-26	53.00	55.70	51.65	55.25	2,303,931
2022-05-25	53.00	53.80	51.40	51.90	8,961,442
2022-05-24	55.50	55.50	52.75	53.10	4,065,792
2022-05-23	54.50	54.50	53.00	54.35	736,668
2022-05-20	53.00	54.65	51.60	53.20	1,739,113
2022-05-19	52.00	52.05	49.84	51.40	1,072,207
2022-05-18	55.25	55.25	51.65	52.25	1,171,958
2022-05-17	55.00	55.85	53.60	54.40	977,931
2022-05-16	57.00	57.30	54.70	54.80	1,364,388
2022-05-13	53.30	55.45	52.30	55.30	4,802,469
2022-05-12	50.55	51.95	49.70	51.20	6,201,674
2022-05-11	50.90	53.15	50.10	51.95	2,186,198
2022-05-10	51.70	51.75	49.68	50.05	1,965,402
2022-05-09	50.90	53.10	50.50	51.45	2,270,308
2022-05-06	53.00	53.80	50.15	51.30	3,482,484
2022-05-05	57.50	58.30	53.05	53.20	13,038,084
2022-05-04	60.60	60.95	57.30	57.30	2,606,741
2022-05-03	60.80	62.60	60.65	60.70	1,451,307
2022-05-02	62.10	62.10	62.10	62.10	0
2022-04-29	63.15	63.30	61.10	62.10	922,241
2022-04-28	62.00	63.90	61.35	62.70	1,140,880
2022-04-27	63.80	63.80	60.60	61.70	5,489,787
2022-04-26	68.50	68.50	63.75	64.60	1,381,128
2022-04-25	63.00	65.90	63.00	65.90	1,681,260
2022-04-22	66.00	66.40	64.45	65.60	1,220,259
2022-04-21	62.50	67.10	62.50	66.00	2,921,578
2022-04-20	65.00	65.20	63.30	63.75	1,405,424
2022-04-19	68.95	68.95	64.30	64.30	4,737,843
2022-04-18	69.35	69.35	69.35	69.35	0
2022-04-15	69.35	69.35	69.35	69.35	0
2022-04-14	65.25	69.35	65.25	69.35	886,942
2022-04-13	65.00	67.50	65.00	66.95	1,074,549
2022-04-12	67.25	68.80	66.20	66.95	807,627
2022-04-11	70.90	70.90	66.30	67.05	992,076
2022-04-08	68.25	69.50	67.15	68.35	2,412,681
2022-04-07	67.50	67.65	64.45	66.80	1,795,162
2022-04-06	67.70	67.70	64.65	65.50	2,744,326
2022-04-05	66.95	67.75	64.75	66.60	3,098,150
2022-04-04	66.50	66.50	64.80	65.90	2,030,348
2022-04-01	62.00	65.55	61.00	65.55	31,775,103
2022-03-31	66.30	66.30	60.20	61.00	3,525,463
2022-03-30	67.70	67.70	63.40	64.00	2,048,711
2022-03-29	65.10	67.80	65.10	67.50	2,565,555
2022-03-28	65.00	67.50	64.00	65.00	2,228,554
2022-03-25	64.40	66.00	62.60	63.50	6,033,865
2022-03-24	69.20	69.30	65.70	66.80	4,206,035
2022-03-23	70.00	72.30	68.00	68.50	2,582,858
2022-03-22	75.30	76.00	71.80	71.80	2,048,804
2022-03-21	77.00	77.00	73.60	74.10	1,490,850
2022-03-18	77.00	78.70	73.80	74.00	3,701,137
2022-03-17	76.80	78.80	72.90	78.80	7,773,270
2022-03-16	74.10	78.10	72.90	74.50	4,586,714
2022-03-15	68.10	71.10	67.50	69.70	1,828,512
2022-03-14	67.20	69.90	66.70	68.00	2,168,081
2022-03-11	67.80	69.90	64.60	66.90	2,927,938
2022-03-10	69.00	70.20	65.50	66.30	2,405,883
2022-03-09	68.70	69.60	64.00	67.40	4,100,468
2022-03-08	66.50	68.60	64.70	65.50	4,149,845
2022-03-07	69.30	70.30	66.00	66.90	4,000,995
2022-03-04	80.00	81.30	71.70	72.50	4,958,455
2022-03-03	87.50	88.40	81.20	81.80	2,102,283
2022-03-02	90.00	91.60	85.70	87.50	2,288,985
2022-03-01	100.40	101.20	90.50	90.50	1,718,666
2022-02-28	96.80	99.10	96.00	98.00	1,546,868
2022-02-25	95.60	99.50	95.30	97.30	1,348,635
2022-02-24	96.40	98.70	91.10	95.80	2,576,521
2022-02-23	98.20	102.80	98.20	98.70	1,336,746
2022-02-22	95.00	98.90	90.10	98.60	1,635,688
2022-02-21	98.00	100.40	95.00	95.00	881,583
2022-02-18	97.90	103.00	97.90	99.00	1,193,302
2022-02-17	103.80	103.80	101.40	103.00	856,131
2022-02-16	103.40	105.60	101.60	103.20	698,750
2022-02-15	99.30	105.40	99.20	103.40	1,107,989
2022-02-14	99.60	100.60	97.40	100.20	1,139,915
2022-02-11	104.00	105.20	101.60	104.20	852,415
2022-02-10	103.40	107.80	103.40	105.20	1,444,179
2022-02-09	101.40	107.60	101.40	106.40	2,295,679
2022-02-08	95.00	104.40	95.00	99.10	943,591
2022-02-07	97.90	101.00	97.90	99.10	463,041
2022-02-04	98.00	100.80	98.00	100.00	1,106,923
2022-02-03	95.10	101.80	95.10	98.80	1,079,739
2022-02-02	97.80	101.60	97.80	99.50	926,606
2022-02-01	98.00	100.40	95.10	100.40	1,240,518
2022-01-31	97.20	97.20	94.20	94.70	2,193,991
2022-01-28	98.10	98.70	95.10	96.70	1,238,693
2022-01-27	97.10	99.70	96.20	98.90	1,034,503
2022-01-26	90.10	100.80	90.10	99.70	1,158,863
2022-01-25	93.00	97.10	92.70	94.60	1,384,855
2022-01-24	102.80	102.80	91.70	92.70	2,971,141
2022-01-21	102.00	103.00	99.00	101.20	2,763,771
2022-01-20	98.20	100.80	97.90	100.00	762,321
2022-01-19	102.00	102.00	97.30	98.30	1,401,526
2022-01-18	101.80	101.80	98.50	100.80	968,963
2022-01-17	102.00	102.00	98.10	99.90	874,937
2022-01-14	96.70	100.00	96.70	100.00	1,003,221
2022-01-13	97.00	101.00	97.00	101.00	1,314,687
2022-01-12	99.80	99.90	97.50	99.50	753,174
2022-01-11	99.80	100.80	98.00	98.70	1,432,260
2022-01-10	96.80	101.60	96.80	99.80	806,992
2022-01-07	93.80	98.70	93.80	98.30	766,943
2022-01-06	102.00	102.20	96.60	98.60	2,468,812
2022-01-05	102.00	102.00	97.80	99.10	1,298,036
2022-01-04	98.70	99.40	96.30	99.40	3,093,925
2022-01-03	94.30	94.30	94.30	94.30	0
2021-12-31	92.40	95.20	92.40	94.30	199,756
2021-12-30	88.60	94.20	88.60	94.20	722,169
2021-12-29	96.60	96.60	90.90	92.90	2,208,130
2021-12-28	94.50	94.50	94.50	94.50	0
2021-12-27	94.50	94.50	94.50	94.50	0
2021-12-24	95.00	96.20	91.50	94.50	752,584
2021-12-23	91.50	92.80	88.70	91.70	2,037,354
2021-12-22	85.80	88.90	85.00	88.20	1,703,811
2021-12-21	84.70	86.00	80.70	86.00	1,300,876
2021-12-20	78.00	81.40	75.80	80.90	2,029,207
2021-12-17	78.00	80.70	76.10	80.40	20,461,652
2021-12-16	74.60	80.00	74.60	75.70	2,034,481
2021-12-15	76.70	78.90	73.50	73.70	2,600,511
2021-12-14	77.80	81.30	75.60	78.80	2,892,261
2021-12-13	83.00	83.70	77.80	79.70	2,648,419
2021-12-10	90.50	90.50	82.80	82.90	2,534,939
2021-12-09	89.80	90.90	84.10	86.50	5,069,895
2021-12-08	88.70	93.10	86.80	90.90	3,042,424
2021-12-07	88.00	93.10	88.00	93.10	2,537,748
2021-12-06	84.60	90.80	84.00	90.80	2,370,320
2021-12-03	87.00	87.00	81.10	83.80	3,001,566
2021-12-02	85.00	86.40	81.90	83.30	2,686,920
2021-12-01	80.20	87.10	80.20	85.80	3,361,591
2021-11-30	79.40	82.00	77.30	79.70	4,805,242
2021-11-29	79.30	82.60	79.20	81.50	6,049,464
2021-11-26	82.70	82.70	76.00	77.60	2,917,778
2021-11-25	84.20	85.90	82.00	85.00	908,671
2021-11-24	87.00	87.00	83.80	84.00	2,076,298
2021-11-23	88.50	88.50	85.10	85.10	1,313,019
2021-11-22	86.00	88.30	84.80	87.10	2,658,853
2021-11-19	89.80	89.80	82.70	86.00	3,856,859
2021-11-18	84.70	94.40	84.70	88.30	2,248,921
2021-11-17	88.40	94.50	88.00	88.30	3,756,998
2021-11-16	84.00	96.90	84.00	92.60	9,863,112
2021-11-15	81.00	82.10	78.80	79.30	1,330,208
2021-11-12	80.00	81.10	78.30	79.50	1,111,973
2021-11-11	80.80	82.00	79.20	80.10	1,515,953
2021-11-10	83.10	84.00	80.40	80.40	8,287,827
2021-11-09	87.00	87.00	83.00	83.00	2,441,527
2021-11-08	83.50	85.50	83.00	84.70	1,796,803
2021-11-05	85.30	86.40	82.30	85.20	4,418,038
2021-11-04	85.60	86.80	84.70	84.90	2,403,391
2021-11-03	87.50	87.90	84.00	85.40	2,567,312
2021-11-02	88.50	89.10	87.50	87.80	1,137,120
2021-11-01	87.50	90.20	87.50	88.90	908,305
2021-10-29	94.00	94.00	87.40	88.30	1,324,317
2021-10-28	89.90	93.30	89.00	90.60	1,113,303
2021-10-27	87.50	92.10	87.50	91.90	34,696,283
2021-10-26	86.00	89.50	86.00	89.00	1,894,310
2021-10-25	87.30	88.60	86.00	87.30	2,786,199
2021-10-22	83.30	88.00	83.30	87.00	11,798,391
2021-10-21	84.30	87.30	84.30	85.50	688,570
2021-10-20	87.00	89.10	86.80	87.40	1,762,977
2021-10-19	85.90	89.00	85.90	89.00	1,604,016
2021-10-18	88.00	90.00	86.00	86.90	1,789,084
2021-10-15	89.20	91.20	89.00	89.90	2,071,693
2021-10-14	88.60	91.30	88.20	89.90	4,062,315
2021-10-13	90.00	91.50	88.00	88.00	2,748,323
2021-10-12	92.90	93.60	90.20	90.30	1,625,225
2021-10-11	95.00	96.30	93.30	93.40	1,146,354
2021-10-08	97.20	98.10	94.70	95.10	1,579,063
2021-10-07	104.60	104.60	96.40	96.50	1,624,054
2021-10-06	104.60	105.40	99.30	100.00	2,494,548
2021-10-05	100.00	106.20	100.00	105.40	2,854,329
2021-10-04	103.40	105.80	98.80	100.00	3,365,174
2021-10-01	101.80	106.40	98.20	105.60	2,706,333
2021-09-30	105.40	106.60	103.00	103.00	2,674,660
2021-09-29	106.00	109.00	105.40	105.40	1,196,663
2021-09-28	110.00	112.00	106.60	106.60	1,319,658
2021-09-27	110.00	115.00	110.00	111.40	931,402
2021-09-24	105.60	109.80	105.60	109.00	1,096,491
2021-09-23	110.60	110.60	106.80	108.00	1,384,898
2021-09-22	111.20	112.80	108.60	109.00	1,364,686
2021-09-21	111.60	114.00	111.20	112.80	1,071,999
2021-09-20	115.00	115.00	105.00	110.40	2,649,293
2021-09-17	109.60	115.00	106.00	115.00	3,893,811
2021-09-16	110.00	110.00	99.90	105.40	4,277,240
2021-09-15	123.20	123.80	108.00	108.40	4,712,515
2021-09-14	120.00	125.00	120.00	121.20	1,118,334
2021-09-13	119.40	124.40	119.00	124.40	600,545
2021-09-10	125.80	125.80	118.40	118.40	1,555,346
2021-09-09	120.00	121.20	119.00	120.20	585,474
2021-09-08	116.00	124.80	116.00	123.00	784,278
2021-09-07	120.00	122.80	118.40	120.20	445,333
2021-09-06	117.40	119.60	117.00	119.40	701,315
2021-09-03	115.40	121.00	115.40	119.00	593,185
2021-09-02	120.00	122.40	118.80	120.60	688,344
2021-09-01	121.40	123.00	118.60	119.60	5,305,727
2021-08-31	122.00	123.60	119.40	120.60	864,154
2021-08-30	123.00	123.00	123.00	123.00	0
2021-08-27	122.20	123.60	120.60	123.00	646,387
2021-08-26	125.20	126.60	122.00	122.00	1,713,640
2021-08-25	121.00	125.40	120.20	124.20	745,425
2021-08-24	118.80	120.60	117.40	120.40	808,843

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971