SED.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-04	0.65	0.65	0.65	0.65	0
2024-04-03	0.65	0.65	0.65	0.65	0
2024-04-02	0.65	0.65	0.65	0.65	0
2024-04-01	0.65	0.65	0.65	0.65	0
2024-03-29	0.65	0.65	0.65	0.65	0
2024-03-28	0.65	0.65	0.65	0.65	0
2024-03-27	0.65	0.65	0.65	0.65	0
2024-03-26	0.65	0.65	0.65	0.65	0
2024-03-25	0.65	0.65	0.65	0.65	0
2024-03-22	0.65	0.65	0.65	0.65	0
2024-03-21	0.65	0.65	0.65	0.65	0
2024-03-20	0.65	0.65	0.65	0.65	0
2024-03-19	0.65	0.65	0.65	0.65	0
2024-03-18	0.65	0.65	0.65	0.65	0
2024-03-15	0.65	0.65	0.65	0.65	0
2024-03-14	0.65	0.65	0.65	0.65	0
2024-03-13	0.65	0.65	0.65	0.65	0
2024-03-12	0.65	0.65	0.65	0.65	0
2024-03-11	0.65	0.65	0.65	0.65	0
2024-03-08	0.65	0.65	0.65	0.65	0
2024-03-07	0.65	0.65	0.65	0.65	0
2024-03-06	0.65	0.65	0.65	0.65	0
2024-03-05	0.65	0.65	0.65	0.65	0
2024-03-04	0.65	0.65	0.65	0.65	0
2024-03-01	0.35	0.82	0.55	0.65	52,733,592
2024-02-29	0.50	0.50	0.28	0.35	43,824,323
2024-02-28	0.45	0.73	0.40	0.50	10,832,261
2024-02-27	0.88	0.66	0.40	0.45	61,645,942
2024-02-26	1.23	1.30	0.81	0.81	10,804,202
2024-02-23	5.75	2.80	1.20	1.20	18,636,457
2024-02-22	6.25	6.00	5.75	5.75	226,800
2024-02-21	6.25	6.25	6.25	6.25	52,857
2024-02-20	6.50	6.50	6.25	6.25	239,199
2024-02-19	6.25	6.50	6.25	6.50	587,894
2024-02-16	6.50	6.90	6.25	6.25	397,824
2024-02-15	6.75	6.75	6.50	6.50	1,063,746
2024-02-14	7.50	7.50	6.75	7.00	786,465
2024-02-13	9.00	7.44	6.75	7.44	3,126,632
2024-02-12	16.00	16.00	16.00	16.00	98,112
2024-02-09	15.50	14.15	14.15	16.00	94,899
2024-02-08	16.00	15.50	15.00	15.50	119,803
2024-02-07	16.00	16.00	16.00	16.00	65,126
2024-02-06	16.00	16.00	16.00	16.00	15,791
2024-02-05	16.00	16.00	16.00	16.00	77,518
2024-02-02	15.50	15.50	15.50	15.50	359,980
2024-02-01	15.50	15.50	15.50	15.50	59,726
2024-01-31	15.50	15.50	15.00	15.50	16,633
2024-01-30	14.70	16.00	14.70	15.50	79,071
2024-01-29	15.75	15.75	15.20	15.50	169,913
2024-01-26	16.25	16.25	15.75	15.75	399,525
2024-01-25	16.50	16.50	16.25	16.50	83,144
2024-01-24	16.50	16.50	16.50	16.50	29,142
2024-01-23	16.50	16.00	16.00	16.00	111,926
2024-01-22	17.25	17.25	16.50	16.50	161,412
2024-01-19	17.25	17.25	17.00	17.25	63,227
2024-01-18	17.50	17.50	17.25	17.25	30,206
2024-01-17	17.75	17.75	17.50	17.50	62,338
2024-01-16	17.75	17.75	17.75	17.75	8,831
2024-01-15	17.70	17.75	17.70	17.75	191,421
2024-01-12	17.50	17.70	17.50	17.70	99,588
2024-01-11	17.70	17.70	17.70	17.70	19,371
2024-01-10	17.70	17.70	17.70	17.70	56,418
2024-01-09	17.70	17.70	17.70	17.70	24,397
2024-01-08	17.50	17.70	17.50	17.70	39,869
2024-01-05	17.50	17.50	17.50	17.50	46,392
2024-01-04	17.50	17.50	17.50	17.50	23,049
2024-01-03	17.50	17.50	17.50	17.50	69,215
2024-01-02	17.50	17.50	17.50	17.50	67,252
2024-01-01	17.50	17.50	17.50	17.50	0
2023-12-29	18.00	17.60	17.50	17.50	208,268
2023-12-28	17.50	18.00	17.50	18.00	224,518
2023-12-27	17.50	17.50	17.50	17.50	60,804
2023-12-26	17.50	17.50	17.50	17.50	0
2023-12-25	17.50	17.50	17.50	17.50	0
2023-12-22	17.50	17.50	17.50	17.50	6,369
2023-12-21	17.25	17.50	17.25	17.50	205,663
2023-12-20	17.25	17.55	17.25	17.25	86,771
2023-12-19	18.00	18.00	17.25	17.25	106,691
2023-12-18	18.00	18.00	17.50	18.00	315,637
2023-12-15	18.50	18.50	18.00	18.00	859,686
2023-12-14	19.50	18.70	18.70	18.70	785,829
2023-12-13	19.75	19.75	19.50	19.50	61,445
2023-12-12	24.00	24.00	19.75	19.75	477,395
2023-12-11	21.50	23.00	22.50	22.50	310,198
2023-12-08	20.00	21.50	20.00	21.50	116,290
2023-12-07	19.00	20.50	19.00	20.00	181,529
2023-12-06	20.50	20.50	19.00	19.00	104,491
2023-12-05	19.50	20.70	19.50	20.50	64,347
2023-12-04	17.35	19.50	17.35	19.50	243,370
2023-12-01	17.25	17.35	17.25	17.35	146,667
2023-11-30	17.25	17.25	17.25	17.25	200,591
2023-11-29	17.25	17.55	17.25	17.25	83,358
2023-11-28	17.25	17.25	17.25	17.25	665,503
2023-11-27	20.50	17.50	17.50	17.50	266,509
2023-11-24	20.50	20.50	20.50	20.50	34,174
2023-11-23	21.25	21.25	20.50	20.50	35,765
2023-11-22	21.75	21.30	21.30	21.30	84,886
2023-11-21	22.25	21.80	21.80	21.80	89,513
2023-11-20	22.25	22.25	22.25	22.25	42,163
2023-11-17	22.50	22.50	22.25	22.25	132,713
2023-11-16	24.50	24.50	22.50	22.50	65,267
2023-11-15	24.50	26.00	24.50	24.50	265,571
2023-11-14	22.75	24.50	22.75	24.50	175,131
2023-11-13	21.50	23.50	21.50	22.75	177,673
2023-11-10	19.75	19.75	19.75	19.75	15,687
2023-11-09	19.75	19.75	19.75	19.75	34,384
2023-11-08	19.75	19.75	19.75	19.75	87,652
2023-11-07	19.75	20.50	19.75	19.75	70,972
2023-11-06	20.25	20.50	20.50	20.50	38,802
2023-11-03	20.25	20.25	20.25	20.25	10,386
2023-11-02	20.25	20.50	20.25	20.25	24,635
2023-11-01	20.50	20.50	20.50	20.50	71,359
2023-10-31	20.50	20.50	20.50	20.50	20,879
2023-10-30	20.50	20.50	20.50	20.50	51,736
2023-10-27	21.50	21.50	20.50	20.50	30,041
2023-10-26	22.50	22.50	21.00	21.00	65,706
2023-10-25	22.50	22.50	22.50	22.50	120,707
2023-10-24	21.50	22.50	21.00	22.50	422,799
2023-10-23	17.65	21.50	17.65	21.50	731,102
2023-10-20	26.00	26.00	16.50	18.50	1,257,956
2023-10-19	37.50	27.00	26.00	27.00	236,480
2023-10-18	38.00	38.00	38.00	38.00	0
2023-10-17	38.00	38.00	38.00	38.00	0
2023-10-16	38.00	38.00	38.00	38.00	0
2023-10-13	38.00	38.00	38.00	38.00	0
2023-10-12	38.00	38.00	38.00	38.00	0
2023-10-11	38.00	38.00	38.00	38.00	0
2023-10-10	38.00	38.00	38.00	38.00	0
2023-10-09	38.00	38.00	38.00	38.00	0
2023-10-06	38.00	38.00	38.00	38.00	0
2023-10-05	38.00	38.00	38.00	38.00	0
2023-10-04	38.00	38.00	38.00	38.00	0
2023-10-03	38.00	38.00	38.00	38.00	0
2023-10-02	38.00	38.00	38.00	38.00	0
2023-09-29	35.00	38.00	34.00	38.00	137,060
2023-09-28	40.00	40.00	34.00	35.00	396,306
2023-09-27	35.00	41.80	40.00	40.00	303,648
2023-09-26	31.50	32.00	32.00	32.00	175,212
2023-09-25	44.50	36.50	31.50	31.50	603,543
2023-09-22	44.50	43.00	43.00	43.00	113,874
2023-09-21	44.00	44.50	44.00	44.50	6,633
2023-09-20	44.50	44.50	44.50	44.50	19,812
2023-09-19	44.50	46.00	46.00	46.00	44,558
2023-09-18	45.00	45.00	43.00	44.50	16,026
2023-09-15	45.00	45.00	45.00	45.00	15,146
2023-09-14	44.50	45.00	44.50	45.00	38,116
2023-09-13	44.00	44.50	44.00	44.50	4,356
2023-09-12	44.00	46.00	46.00	46.00	43,433
2023-09-11	45.50	45.50	44.00	44.00	67,899
2023-09-08	41.50	45.50	41.50	45.50	88,783
2023-09-07	41.00	41.50	41.00	41.50	4,739
2023-09-06	41.00	41.00	41.00	41.00	3,964
2023-09-05	41.00	41.00	41.00	41.00	86,237
2023-09-04	41.00	41.00	41.00	41.00	63,482
2023-09-01	41.50	41.50	41.00	41.00	58,573
2023-08-31	41.50	43.50	41.50	41.50	112,829
2023-08-30	39.50	41.00	39.50	41.00	51,827
2023-08-29	45.00	45.00	39.50	39.50	59,153
2023-08-28	41.50	41.50	41.50	41.50	0
2023-08-25	41.50	41.50	41.50	41.50	21,083
2023-08-24	40.50	41.50	40.50	41.50	107,830
2023-08-23	44.00	40.50	37.80	40.50	115,400
2023-08-22	46.00	44.00	44.00	44.00	60,235
2023-08-21	46.50	46.50	46.00	46.00	19,519
2023-08-18	47.50	47.50	46.50	46.50	24,518
2023-08-17	47.50	47.50	47.50	47.50	21,728
2023-08-16	47.50	47.50	47.50	47.50	12,472
2023-08-15	50.00	50.00	48.00	48.00	150,733
2023-08-14	50.00	52.00	52.00	52.00	23,539
2023-08-11	49.50	50.00	49.50	50.00	66,357
2023-08-10	47.00	51.00	47.00	51.00	102,833
2023-08-09	48.00	48.00	47.00	47.00	46,722
2023-08-08	48.00	50.00	48.00	48.50	101,341
2023-08-07	42.50	48.50	42.50	48.00	358,321
2023-08-04	42.50	42.50	42.00	42.50	105,567
2023-08-03	43.00	43.00	42.50	42.50	15,488
2023-08-02	43.50	43.50	43.00	43.00	35,095
2023-08-01	45.50	42.00	42.00	42.00	245,438
2023-07-31	42.90	46.00	41.50	45.00	205,714
2023-07-28	40.50	40.50	39.00	40.50	101,111
2023-07-27	42.50	43.00	40.50	40.50	208,089
2023-07-26	39.00	46.50	42.50	42.50	698,032
2023-07-25	36.00	37.00	36.00	36.00	64,106
2023-07-24	36.00	36.00	36.00	36.00	45,258
2023-07-21	36.00	36.00	36.00	36.00	67,966
2023-07-20	36.00	36.00	36.00	36.00	65,222
2023-07-19	35.50	36.00	35.50	36.00	57,274
2023-07-18	35.50	37.70	37.70	35.50	11,997
2023-07-17	36.50	36.50	35.00	35.50	72,083
2023-07-14	36.50	36.50	36.50	36.50	5,000
2023-07-13	36.50	37.00	36.50	36.50	7,200
2023-07-12	36.50	36.50	36.50	36.50	10,938
2023-07-11	36.50	36.50	36.50	36.50	28,904
2023-07-10	35.50	36.50	35.50	36.50	17,489
2023-07-07	35.50	35.50	35.50	35.50	14,306
2023-07-06	37.00	37.00	35.50	35.50	65,351
2023-07-05	32.00	38.00	32.00	37.00	346,698
2023-07-04	32.00	32.00	32.00	32.00	54,616
2023-07-03	32.50	33.00	31.50	32.00	311,834
2023-06-30	33.50	33.00	32.50	32.50	70,372
2023-06-29	39.50	36.00	33.00	33.50	234,484
2023-06-28	40.00	39.50	39.50	39.50	53,433
2023-06-27	40.50	40.50	40.50	40.50	47,670
2023-06-26	41.50	40.50	40.50	40.50	31,047
2023-06-23	41.50	41.50	41.50	41.50	43,214
2023-06-22	41.50	41.50	41.50	41.50	6,891
2023-06-21	41.50	41.50	41.50	41.50	31,654
2023-06-20	41.50	41.50	41.50	41.50	3,203
2023-06-19	41.50	41.50	41.50	41.50	22,812
2023-06-16	42.00	42.00	41.50	41.50	120,451
2023-06-15	42.00	42.00	42.00	42.00	53,369
2023-06-14	43.00	43.00	42.00	42.00	79,753
2023-06-13	42.00	44.50	42.00	43.00	159,824
2023-06-12	42.50	42.50	42.00	42.00	17,976
2023-06-09	42.00	42.50	42.00	42.50	8,329
2023-06-08	43.00	43.00	41.50	42.00	228,939
2023-06-07	45.50	46.00	43.00	43.00	172,401
2023-06-06	46.50	46.50	45.50	45.50	59,329
2023-06-05	49.00	49.00	46.50	46.50	60,217
2023-06-02	46.00	49.00	45.50	48.50	29,518
2023-06-01	49.50	49.50	44.80	45.50	219,958
2023-05-31	51.00	51.00	49.50	49.50	33,920
2023-05-30	50.50	51.00	51.00	51.00	15,345
2023-05-29	50.50	50.50	50.50	50.50	0
2023-05-26	50.50	50.50	50.50	50.50	35,166
2023-05-25	50.00	51.00	50.00	51.00	23,463
2023-05-24	55.80	55.80	50.50	50.50	35,430
2023-05-23	51.00	51.00	51.00	51.00	17,295
2023-05-22	52.00	52.00	51.00	51.00	22,684
2023-05-19	52.50	53.00	52.00	52.00	85,827
2023-05-18	53.00	53.00	52.50	52.50	15,567
2023-05-17	54.00	54.00	53.20	54.00	93,376
2023-05-16	54.50	54.50	54.00	54.00	7,187
2023-05-15	52.50	55.00	52.50	54.50	42,897
2023-05-12	50.50	56.00	48.00	53.00	198,739
2023-05-11	53.00	51.00	51.00	51.00	71,197
2023-05-10	55.50	55.50	53.00	53.00	34,601
2023-05-09	55.50	55.50	55.50	55.50	51,213
2023-05-08	55.50	55.50	55.50	55.50	0
2023-05-05	56.00	56.00	55.50	55.50	12,805
2023-05-04	56.00	56.00	56.00	56.00	24,574
2023-05-03	56.00	56.00	56.00	56.00	51,912
2023-05-02	51.50	57.00	57.00	57.00	90,218
2023-05-01	51.50	51.50	51.50	51.50	0
2023-04-28	51.50	51.50	51.50	51.50	26,328
2023-04-27	52.50	53.00	51.50	51.50	132,105
2023-04-26	56.00	53.00	51.00	52.50	154,384
2023-04-25	57.50	57.50	56.00	56.00	56,139
2023-04-24	57.00	61.00	57.00	57.50	263,502
2023-04-21	57.50	57.50	57.00	57.00	13,022
2023-04-20	58.00	58.00	57.50	57.50	54,061
2023-04-19	59.00	59.00	57.50	58.00	58,645
2023-04-18	64.50	64.00	59.00	59.00	190,634
2023-04-17	63.50	67.50	63.50	64.50	270,814
2023-04-14	61.50	63.50	61.00	63.50	167,118
2023-04-13	67.00	63.00	61.50	61.50	225,162
2023-04-12	70.50	70.00	62.50	67.00	415,100
2023-04-11	61.50	73.00	69.00	70.50	816,448
2023-04-10	63.00	63.00	63.00	63.00	0
2023-04-07	63.00	63.00	63.00	63.00	0
2023-04-06	49.50	63.00	59.00	63.00	1,129,344
2023-04-05	56.50	54.00	50.00	50.00	596,226
2023-04-04	57.50	58.50	56.00	56.50	495,732
2023-04-03	51.00	65.50	57.00	57.00	2,160,332
2023-03-31	37.75	44.30	37.75	44.30	1,398,751
2023-03-30	30.00	38.50	37.50	37.75	3,300,216
2023-03-29	27.25	29.50	29.50	29.50	1,597,072
2023-03-28	25.75	27.75	25.75	27.25	835,300
2023-03-27	25.25	25.75	25.25	25.75	617,176
2023-03-24	25.25	25.80	25.25	25.25	936,583
2023-03-23	23.75	25.50	23.50	25.25	1,079,366
2023-03-22	22.75	24.50	22.75	23.75	2,846,715
2023-03-21	21.00	23.30	23.30	23.30	1,578,242
2023-03-20	21.50	21.50	20.25	20.75	753,271
2023-03-17	20.75	21.50	20.75	21.50	578,823
2023-03-16	21.00	21.00	20.50	20.75	294,261
2023-03-15	21.50	22.00	21.00	21.50	427,104
2023-03-14	20.75	22.75	20.75	21.50	1,465,038
2023-03-13	24.00	24.00	20.25	20.75	3,124,542
2023-03-10	26.00	26.00	23.75	26.50	411,641
2023-03-09	23.75	26.50	25.00	26.50	1,960,949
2023-03-08	24.75	26.25	23.25	23.75	3,279,353
2023-03-07	38.00	26.60	24.50	24.50	13,348,202
2023-03-06	36.25	35.00	35.00	35.00	48,884
2023-03-03	36.50	36.50	34.50	36.25	281,420
2023-03-02	37.40	37.40	36.50	37.00	42,135
2023-03-01	41.00	41.00	36.50	37.00	753,987
2023-02-28	40.50	41.00	39.50	41.00	528,696
2023-02-27	44.00	44.00	40.50	40.50	284,780
2023-02-24	45.00	44.20	44.20	44.20	73,703
2023-02-23	45.50	45.50	45.00	45.00	11,683
2023-02-22	46.50	46.50	45.50	45.50	24,699
2023-02-21	46.50	54.00	46.50	46.50	27,008
2023-02-20	46.50	46.50	46.50	46.50	68,777
2023-02-17	47.50	47.50	46.50	46.50	40,199
2023-02-16	47.50	47.50	47.50	47.50	38,385
2023-02-15	48.00	48.00	47.50	47.50	53,537
2023-02-14	48.50	48.50	48.00	48.00	25,849
2023-02-13	49.00	49.00	48.50	48.50	21,669
2023-02-10	49.00	49.00	49.00	49.00	58,228
2023-02-09	48.00	49.00	48.00	49.00	62,152
2023-02-08	48.00	48.50	48.00	48.00	463,257
2023-02-07	49.00	50.00	50.00	50.00	57,880
2023-02-06	49.00	49.00	49.00	49.00	141,633
2023-02-03	47.50	50.00	49.50	49.00	761,917
2023-02-02	47.00	47.50	45.50	47.50	73,900
2023-02-01	48.50	48.50	47.00	47.00	254,955
2023-01-31	47.00	50.50	47.00	48.50	671,892
2023-01-30	44.25	49.00	46.50	47.00	1,375,345
2023-01-27	46.50	45.00	44.00	44.00	112,315
2023-01-26	46.50	49.00	46.50	46.50	445,550
2023-01-25	46.50	46.50	46.50	46.50	21,456
2023-01-24	46.50	47.00	46.50	46.50	158,842
2023-01-23	48.50	47.00	45.00	46.50	75,090
2023-01-20	45.00	48.50	45.00	48.50	5,082
2023-01-19	49.50	49.50	48.50	48.50	43,888
2023-01-18	49.50	49.50	49.50	49.50	18,215
2023-01-17	50.50	50.50	49.50	49.50	102,542
2023-01-16	51.00	51.50	50.00	50.50	726,130
2023-01-13	54.50	54.50	48.50	51.00	950,267
2023-01-12	54.50	54.50	54.50	54.50	120,201
2023-01-11	56.00	56.00	54.50	54.50	134,352
2023-01-10	56.00	55.40	55.40	55.40	234,798
2023-01-09	57.00	57.00	56.00	56.00	288,291
2023-01-06	57.50	57.50	57.00	57.00	28,859
2023-01-05	57.50	57.50	57.50	57.50	39,034
2023-01-04	57.50	57.50	57.50	57.50	200,192
2023-01-03	59.50	60.00	56.50	57.50	464,353
2023-01-02	59.50	59.50	59.50	59.50	0
2022-12-30	61.00	61.00	59.50	59.50	27,737
2022-12-29	60.50	61.50	60.50	61.00	163,220
2022-12-28	59.00	62.00	59.00	60.50	121,188
2022-12-27	59.00	59.00	59.00	59.00	0
2022-12-26	59.00	59.00	59.00	59.00	0
2022-12-23	58.50	59.00	58.50	59.00	37,809
2022-12-22	55.50	58.00	54.00	58.00	153,886
2022-12-21	56.00	56.00	55.50	55.50	28,928
2022-12-20	56.00	56.00	56.00	56.00	102,405
2022-12-19	56.00	56.00	56.00	56.00	50,511
2022-12-16	61.00	56.00	55.20	55.20	156,989
2022-12-15	57.00	63.50	56.80	61.00	382,279
2022-12-14	60.50	57.50	55.00	57.00	276,530
2022-12-13	63.00	63.00	59.00	61.00	312,882
2022-12-12	68.00	67.20	62.50	63.00	402,500
2022-12-09	67.50	68.00	66.50	68.00	202,065
2022-12-08	70.50	69.00	67.50	67.50	448,893
2022-12-07	73.00	71.00	71.00	71.00	439,412
2022-12-06	78.00	76.20	71.00	71.00	485,038
2022-12-05	78.00	78.50	76.50	76.50	59,379
2022-12-02	79.00	79.00	78.00	78.00	48,714
2022-12-01	79.50	79.50	77.00	79.00	229,470
2022-11-30	71.00	81.50	79.00	79.50	946,391
2022-11-29	71.50	71.50	71.00	71.00	122,525
2022-11-28	74.00	74.00	71.50	71.50	74,704
2022-11-25	75.00	76.50	74.00	74.00	355,096
2022-11-24	69.00	75.00	74.00	75.00	1,053,405
2022-11-23	72.50	73.80	69.00	69.00	390,424
2022-11-22	71.50	72.00	70.00	72.00	408,910
2022-11-21	73.50	72.50	70.00	71.50	604,113
2022-11-18	78.50	74.00	74.00	74.00	1,342,007
2022-11-17	82.50	85.00	76.50	78.50	3,985,780
2022-11-16	78.50	83.50	74.00	81.00	1,945,412
2022-11-15	72.50	80.00	77.00	80.00	3,126,326
2022-11-14	72.50	72.60	72.50	72.50	668,205
2022-11-11	72.50	72.50	72.50	72.50	172,523
2022-11-10	72.50	72.50	72.50	72.50	44,402
2022-11-09	73.80	73.80	72.50	72.50	122,042
2022-11-08	70.00	72.50	70.00	72.50	417,056
2022-11-07	70.00	70.00	70.00	70.00	33,980
2022-11-04	70.00	70.00	70.00	70.00	156,878
2022-11-03	72.50	70.00	70.00	70.00	33,855
2022-11-02	72.50	72.50	70.00	70.00	407,345
2022-11-01	72.40	74.00	70.00	70.00	612,468
2022-10-31	73.50	72.00	72.00	72.00	74,929
2022-10-28	77.50	80.00	72.50	73.50	275,774
2022-10-27	80.00	80.00	77.50	77.50	142,881
2022-10-26	80.00	80.00	80.00	80.00	31,594
2022-10-25	85.00	85.00	80.00	80.00	80,686
2022-10-24	85.00	85.00	85.00	85.00	13,686
2022-10-21	90.00	90.00	85.00	85.00	152,059
2022-10-20	95.00	95.00	90.00	90.00	36,716
2022-10-19	97.50	95.00	95.00	95.00	34,810
2022-10-18	100.00	105.00	97.50	97.50	342,865
2022-10-17	99.00	99.00	94.00	95.00	231,615
2022-10-14	102.50	102.50	97.50	99.00	13,373
2022-10-13	112.50	112.50	95.00	102.50	223,090
2022-10-12	117.50	117.50	112.50	112.50	20,742
2022-10-11	117.50	117.50	117.50	117.50	5,459
2022-10-10	117.50	117.50	117.50	117.50	394
2022-10-07	117.50	117.50	117.50	117.50	5,399
2022-10-06	120.00	120.00	117.50	117.50	6,494
2022-10-05	120.00	120.00	120.00	120.00	3,580
2022-10-04	120.00	120.00	120.00	120.00	17,075
2022-10-03	123.00	125.00	123.00	120.00	8,074
2022-09-30	120.00	120.00	120.00	120.00	8,516
2022-09-29	120.00	122.50	120.00	120.00	13,030
2022-09-28	127.50	127.50	117.50	120.00	53,746
2022-09-27	127.50	127.50	127.50	127.50	11,703
2022-09-26	127.50	127.50	127.50	127.50	416
2022-09-23	127.50	127.50	121.50	127.50	10,658
2022-09-22	130.00	122.50	122.50	122.50	33,319
2022-09-21	135.00	135.00	127.50	130.00	28,083
2022-09-20	135.00	135.00	132.50	135.00	33,828
2022-09-19	135.00	135.00	135.00	135.00	0
2022-09-16	142.50	142.50	135.00	135.00	51,397
2022-09-15	142.50	142.50	142.50	142.50	7,834
2022-09-14	145.00	145.00	140.00	140.00	15,884
2022-09-13	145.00	145.00	140.00	145.00	18,860
2022-09-12	145.00	145.00	145.00	145.00	8,838
2022-09-09	145.00	145.00	145.00	145.00	35,225
2022-09-08	145.00	145.00	145.00	145.00	4,357
2022-09-07	147.50	147.50	145.00	145.00	1,000
2022-09-06	147.50	145.00	145.00	145.00	59,442
2022-09-05	147.50	147.50	147.50	147.50	28,289
2022-09-02	147.50	147.50	147.50	147.50	3,993
2022-09-01	147.50	147.50	147.50	147.50	62,172
2022-08-31	145.00	147.50	145.00	147.50	33,515
2022-08-30	147.50	147.50	147.50	147.50	63,206
2022-08-29	147.50	147.50	147.50	147.50	0
2022-08-26	145.00	150.00	145.00	147.50	1,012,992
2022-08-25	145.00	145.00	145.00	145.00	22,930
2022-08-24	145.00	145.00	145.00	145.00	28,145
2022-08-23	145.00	145.00	145.00	145.00	33,562
2022-08-22	147.50	147.50	142.50	145.00	56,849
2022-08-19	147.50	147.50	147.50	147.50	2,321
2022-08-18	147.50	147.50	147.50	147.50	8,686
2022-08-17	147.50	147.50	147.50	147.50	20,777
2022-08-16	147.50	147.50	147.50	147.50	76,439
2022-08-15	147.50	147.50	147.50	147.50	32,361
2022-08-12	147.50	147.50	140.00	147.50	211,278
2022-08-11	147.50	147.50	147.50	147.50	21,135
2022-08-10	147.50	147.50	147.50	147.50	72,533
2022-08-09	147.50	147.50	147.50	147.50	31,451
2022-08-08	147.50	147.50	140.00	147.50	57,377
2022-08-05	147.50	147.50	147.50	147.50	70,176
2022-08-04	145.00	152.50	145.00	147.50	258,743
2022-08-03	145.00	145.00	145.00	145.00	1,264
2022-08-02	145.00	145.00	145.00	145.00	7,708
2022-08-01	145.00	145.00	145.00	145.00	10,496
2022-07-29	145.00	145.00	145.00	145.00	37,008
2022-07-28	140.00	145.00	140.00	145.00	6,794
2022-07-27	142.50	142.50	140.00	140.00	5,411
2022-07-26	145.00	145.00	142.50	142.50	9,547
2022-07-25	145.00	145.00	145.00	145.00	18,859
2022-07-22	142.50	145.00	142.50	145.00	19,472
2022-07-21	136.00	142.50	136.00	142.50	83,272
2022-07-20	138.50	138.50	136.00	136.00	7,021
2022-07-19	140.00	140.00	140.00	140.00	38,114
2022-07-18	131.50	140.00	131.50	140.00	17,509
2022-07-15	142.50	142.50	135.00	135.00	33,546
2022-07-14	147.50	147.50	142.50	142.50	22,115
2022-07-13	147.50	147.50	147.50	147.50	13,726
2022-07-12	147.50	147.50	147.50	147.50	414
2022-07-11	147.50	147.50	147.50	147.50	3,719
2022-07-08	147.50	147.50	147.50	147.50	8,335
2022-07-07	147.50	147.50	147.50	147.50	33,320
2022-07-06	147.50	147.50	147.50	147.50	5,083
2022-07-05	147.50	147.50	147.50	147.50	2,600
2022-07-04	147.50	147.50	147.50	147.50	2,050
2022-07-01	147.50	147.50	147.50	147.50	25,151
2022-06-30	147.50	143.50	143.50	143.50	26,462
2022-06-29	147.50	147.50	147.50	147.50	9,704
2022-06-28	147.50	147.50	147.50	147.50	293,026
2022-06-27	143.50	143.50	143.50	147.50	24,647
2022-06-24	147.50	147.50	147.50	147.50	26,106
2022-06-23	140.00	147.50	140.00	147.50	195,351
2022-06-22	145.00	149.00	149.00	149.00	27,675
2022-06-21	145.00	145.00	145.00	145.00	29,622
2022-06-20	145.00	145.00	145.00	145.00	3,147
2022-06-17	147.50	147.50	145.00	145.00	31,754
2022-06-16	150.00	154.00	146.00	154.00	7,268
2022-06-15	147.50	150.00	147.50	150.00	93,746
2022-06-14	147.50	150.00	150.00	140.00	29,455
2022-06-13	147.50	147.50	147.50	147.50	6,463
2022-06-10	147.50	147.50	147.50	147.50	11,690
2022-06-09	150.00	150.00	147.50	147.50	2,074
2022-06-08	150.00	150.00	140.00	150.00	14,209
2022-06-07	150.00	150.00	150.00	150.00	13,369
2022-06-06	150.00	150.00	140.00	150.00	41,072
2022-06-03	150.00	150.00	150.00	150.00	0
2022-06-02	150.00	150.00	150.00	150.00	0
2022-06-01	155.00	150.00	150.00	150.00	10,186
2022-05-31	155.00	155.00	155.00	155.00	6,168
2022-05-30	155.00	155.00	155.00	155.00	5,720
2022-05-27	155.00	155.00	155.00	155.00	17,068
2022-05-26	155.00	155.00	155.00	155.00	5,015
2022-05-25	155.00	155.00	155.00	155.00	17,790
2022-05-24	160.00	160.00	152.50	152.50	49,645
2022-05-23	165.00	165.00	162.50	162.50	27,850
2022-05-20	165.00	165.00	165.00	165.00	13,451
2022-05-19	165.00	165.00	165.00	165.00	5,603
2022-05-18	165.00	165.00	165.00	165.00	14,000
2022-05-17	175.00	175.00	165.00	165.00	26,515
2022-05-16	155.00	170.00	170.00	170.00	37,611
2022-05-13	147.00	155.00	147.00	155.00	14,529
2022-05-12	158.00	158.00	147.50	147.50	35,334
2022-05-11	157.50	160.00	147.00	160.00	46,831
2022-05-10	157.50	155.00	155.00	157.50	22,093
2022-05-09	165.00	165.00	165.00	157.50	27,644
2022-05-06	172.50	172.50	165.00	165.00	20,021
2022-05-05	172.50	172.50	172.50	172.50	7,125
2022-05-04	175.00	175.00	165.00	172.50	5,953
2022-05-03	177.50	177.50	175.00	175.00	11,029
2022-05-02	177.50	177.50	177.50	177.50	0
2022-04-29	182.50	182.50	177.50	177.50	12,891
2022-04-28	182.50	187.50	187.50	187.50	18,688
2022-04-27	182.50	182.50	182.50	182.50	2,932
2022-04-26	182.50	182.50	182.50	182.50	14,431
2022-04-25	187.50	190.00	180.00	182.50	22,200
2022-04-22	192.50	192.50	185.00	185.00	71,330
2022-04-21	190.00	195.00	190.00	192.50	26,684
2022-04-20	185.00	190.00	185.00	190.00	67,515
2022-04-19	185.00	185.00	185.00	185.00	12,495
2022-04-18	185.00	185.00	185.00	185.00	0
2022-04-15	185.00	185.00	185.00	185.00	0
2022-04-14	185.00	185.00	185.00	185.00	10,479
2022-04-13	185.00	185.00	185.00	185.00	11,078
2022-04-12	185.00	185.00	185.00	185.00	15,200
2022-04-11	185.00	185.00	180.00	185.00	3,548
2022-04-08	182.50	185.00	175.00	185.00	22,988
2022-04-07	175.00	185.00	170.00	182.50	61,120
2022-04-06	180.00	184.50	184.50	184.50	38,062
2022-04-05	190.00	190.00	180.00	180.00	87,556
2022-04-04	160.00	192.50	160.00	190.00	314,550
2022-04-01	162.50	165.00	160.00	160.00	116,619
2022-03-31	160.00	162.50	160.00	162.50	73,295
2022-03-30	160.00	160.00	160.00	160.00	10,488
2022-03-29	157.50	160.00	150.00	160.00	69,093
2022-03-28	157.50	157.50	157.50	157.50	10,412
2022-03-25	157.50	157.50	157.50	157.50	498,856
2022-03-24	157.50	157.50	150.00	157.50	5,664
2022-03-23	163.50	163.50	157.50	157.50	13,015
2022-03-22	179.00	179.00	163.50	163.50	49,225
2022-03-21	169.00	175.00	168.50	175.00	58,957
2022-03-18	167.50	168.50	167.50	168.50	105,010
2022-03-17	147.50	167.50	147.50	167.50	109,538
2022-03-16	143.50	143.50	143.50	140.00	1,052,444
2022-03-15	142.50	142.50	140.00	140.00	31,967
2022-03-14	147.50	147.50	140.00	142.50	19,714
2022-03-11	151.00	145.00	144.00	144.00	75,027
2022-03-10	156.00	160.00	143.50	145.00	1,049,878
2022-03-09	157.50	157.50	156.00	156.00	801,806
2022-03-08	166.00	163.00	157.50	157.50	14,751
2022-03-07	172.50	172.50	166.00	166.00	31,483
2022-03-04	190.00	172.00	172.00	172.00	16,179
2022-03-03	190.00	190.00	190.00	190.00	29,132
2022-03-02	190.00	190.00	190.00	190.00	10,609
2022-03-01	190.00	182.00	182.00	190.00	14,235
2022-02-28	190.00	190.00	190.00	190.00	17,080
2022-02-25	185.00	190.00	185.00	190.00	25,862
2022-02-24	197.50	200.00	200.00	185.00	42,027
2022-02-23	200.00	200.00	200.00	200.00	32,530
2022-02-22	205.00	205.00	200.00	200.00	30,607
2022-02-21	205.00	205.00	200.00	205.00	57,423
2022-02-18	205.00	205.00	205.00	205.00	25,748
2022-02-17	210.00	210.00	205.00	205.00	23,949
2022-02-16	205.00	210.00	205.00	210.00	92,316
2022-02-15	205.00	205.00	205.00	205.00	2,673
2022-02-14	212.50	212.50	197.50	205.00	66,041
2022-02-11	217.50	210.00	210.00	210.00	39,057
2022-02-10	212.50	215.00	212.50	215.00	25,474
2022-02-09	217.50	217.50	210.00	212.50	21,953
2022-02-08	220.00	220.00	217.50	220.00	35,379
2022-02-07	215.00	222.50	210.00	220.00	17,156
2022-02-04	217.50	220.00	220.00	220.00	796,593
2022-02-03	217.50	217.50	210.00	217.50	19,272
2022-02-02	215.00	225.00	217.50	217.50	16,605
2022-02-01	215.00	220.00	220.00	220.00	21,511
2022-01-31	215.00	221.00	221.00	215.00	47,662
2022-01-28	215.00	215.00	215.00	215.00	49,244
2022-01-27	220.00	220.00	215.00	215.00	41,763
2022-01-26	220.00	225.00	217.50	222.50	36,994
2022-01-25	227.50	227.50	220.00	220.00	33,537
2022-01-24	242.50	242.50	227.50	227.50	39,415
2022-01-21	245.00	245.00	242.50	242.50	42,848
2022-01-20	242.50	242.50	242.50	242.50	23,064
2022-01-19	246.00	248.00	248.00	248.00	33,778
2022-01-18	245.00	246.00	240.00	246.00	44,086
2022-01-17	245.00	245.00	240.00	245.00	13,593
2022-01-14	242.50	245.00	242.50	245.00	54,403
2022-01-13	225.00	245.00	245.00	245.00	112,971
2022-01-12	230.00	230.00	225.00	225.00	41,850
2022-01-11	250.00	250.00	227.50	230.00	81,472
2022-01-10	252.50	252.50	252.50	252.50	71,711
2022-01-07	260.00	260.00	250.00	252.50	109,299
2022-01-06	255.00	260.00	260.00	255.00	53,201
2022-01-05	255.00	259.00	259.00	255.00	77,545
2022-01-04	255.00	255.00	255.00	255.00	135,637
2022-01-03	255.00	255.00	255.00	255.00	0
2021-12-31	255.00	255.00	255.00	255.00	53,029
2021-12-30	255.00	260.00	260.00	255.00	9,109
2021-12-29	255.00	255.00	255.00	255.00	13,530
2021-12-28	255.00	255.00	255.00	255.00	0
2021-12-27	255.00	255.00	255.00	255.00	0
2021-12-24	255.00	255.00	255.00	255.00	14,898
2021-12-23	255.00	255.00	255.00	255.00	55,648
2021-12-22	255.00	255.00	255.00	255.00	16,407
2021-12-21	255.00	255.00	255.00	255.00	35,805
2021-12-20	255.00	255.00	250.00	255.00	35,959
2021-12-17	255.00	255.00	250.00	255.00	12,729
2021-12-16	255.00	255.00	255.00	255.00	14,096
2021-12-15	255.00	255.00	255.00	255.00	967
2021-12-14	255.00	255.00	250.00	255.00	5,765
2021-12-13	255.00	255.00	255.00	255.00	46,182
2021-12-10	252.50	255.00	252.50	255.00	20,806
2021-12-09	252.50	255.00	252.50	252.50	23,951
2021-12-08	252.50	252.50	252.50	252.50	11,406
2021-12-07	252.50	255.00	251.00	251.00	56,630
2021-12-06	252.50	252.50	252.50	252.50	10,327
2021-12-03	255.00	255.00	252.50	252.50	50,810
2021-12-02	247.50	255.00	250.00	255.00	37,624
2021-12-01	260.00	265.00	247.50	247.50	49,442
2021-11-30	260.00	262.50	250.00	260.00	48,437
2021-11-29	250.00	260.00	250.00	257.50	139,397
2021-11-26	258.50	245.00	245.00	245.00	68,194
2021-11-25	260.00	260.00	260.00	260.00	32,467
2021-11-24	277.50	262.50	250.00	252.00	49,367
2021-11-23	292.50	300.00	272.50	277.50	157,208
2021-11-22	260.00	297.50	248.00	292.50	190,829
2021-11-19	235.00	257.50	250.00	255.00	184,352
2021-11-18	210.00	232.50	210.00	232.50	91,210
2021-11-17	210.00	210.00	210.00	210.00	11,944
2021-11-16	207.50	210.00	204.00	210.00	33,400
2021-11-15	205.00	205.00	205.00	208.50	67,906
2021-11-12	205.00	205.00	205.00	205.00	99,003
2021-11-11	202.00	205.00	200.00	208.50	123,773
2021-11-10	200.00	205.00	200.00	200.00	60,507
2021-11-09	197.50	205.00	205.00	205.00	107,603
2021-11-08	200.00	200.00	195.00	200.00	29,620
2021-11-05	200.00	200.00	197.50	197.50	21,234
2021-11-04	195.00	200.00	195.00	200.00	590,438
2021-11-03	195.00	195.00	195.00	195.00	15,825
2021-11-02	195.00	194.00	194.00	194.00	43,494
2021-11-01	200.00	202.50	195.00	195.00	45,656
2021-10-29	205.00	210.00	197.50	202.50	33,771
2021-10-28	212.50	212.50	205.00	205.00	24,053
2021-10-27	212.50	206.00	206.00	206.00	23,367
2021-10-26	217.50	217.50	212.50	212.50	31,680
2021-10-25	217.50	217.50	215.00	217.50	22,058
2021-10-22	217.50	217.50	217.50	217.50	7,395
2021-10-21	215.00	215.00	215.00	217.50	14,341
2021-10-20	217.50	217.50	215.00	217.50	16,730
2021-10-19	220.00	220.00	215.00	217.50	21,660
2021-10-18	220.00	220.00	220.00	220.00	23,157
2021-10-15	220.00	215.00	215.00	215.00	27,745
2021-10-14	220.00	220.00	220.00	220.00	18,972
2021-10-13	220.00	220.00	220.00	220.00	89,475
2021-10-12	225.00	225.00	220.00	220.00	72,053
2021-10-11	230.00	230.00	220.00	220.00	24,286
2021-10-08	217.50	225.00	215.00	225.00	8,978
2021-10-07	212.50	217.50	212.50	217.50	29,535
2021-10-06	242.50	220.00	220.00	220.00	77,822
2021-10-05	240.00	240.00	240.00	240.00	87,948
2021-10-04	240.00	245.00	242.00	240.00	66,829
2021-10-01	237.50	240.00	230.00	240.00	205,163
2021-09-30	237.50	237.50	237.50	237.50	100,801
2021-09-29	237.50	237.50	230.00	237.50	67,484
2021-09-28	240.00	240.00	236.00	237.50	192,240
2021-09-27	200.00	242.50	200.00	240.00	191,125
2021-09-24	197.50	197.50	190.00	197.50	7,583
2021-09-23	193.50	197.00	197.00	195.00	20,801
2021-09-22	196.50	196.50	193.50	193.50	11,121
2021-09-21	209.00	209.00	196.50	196.50	26,198
2021-09-20	206.50	209.00	206.50	209.00	35,064
2021-09-17	207.50	207.50	200.00	206.50	10,979
2021-09-16	220.00	220.00	205.00	207.50	52,707
2021-09-15	232.50	229.00	220.00	220.00	56,677
2021-09-14	239.00	239.00	239.00	232.50	27,233
2021-09-13	233.50	233.50	232.50	232.50	9,638
2021-09-10	235.00	240.00	233.50	233.50	26,399
2021-09-09	240.00	240.00	235.00	235.00	47,930
2021-09-08	242.50	245.00	245.00	245.00	24,813
2021-09-07	240.00	245.00	240.00	240.00	27,794
2021-09-06	237.50	240.00	237.50	240.00	40,965
2021-09-03	232.50	237.50	232.50	237.50	9,329
2021-09-02	225.00	232.50	220.00	232.50	9,231
2021-09-01	227.50	227.50	225.00	225.00	4,008
2021-08-31	230.00	230.00	225.00	227.50	45,418
2021-08-30	235.00	235.00	235.00	235.00	0
2021-08-27	237.50	235.00	235.00	235.00	34,444
2021-08-26	240.00	240.00	237.50	237.50	142,254
2021-08-25	240.00	244.00	244.00	240.00	16,721
2021-08-24	237.50	243.00	242.00	240.00	71,771
2021-08-23	215.00	237.50	215.00	237.50	95,027
2021-08-20	215.00	215.00	215.00	215.00	122,969
2021-08-19	222.50	225.00	215.00	215.00	61,721
2021-08-18	210.00	222.50	210.00	222.50	145,193
2021-08-17	192.50	210.00	185.00	210.00	30,742
2021-08-16	202.50	202.50	190.00	192.50	110,645
2021-08-13	152.50	205.00	178.00	202.50	442,490
2021-08-12	150.00	152.50	150.00	152.50	5,506
2021-08-11	150.00	150.00	150.00	150.00	25,774
2021-08-10	155.00	155.00	150.00	150.00	28,683
2021-08-09	155.00	158.00	158.00	155.00	29,174
2021-08-06	155.00	155.00	155.00	155.00	18,405
2021-08-05	155.00	155.00	155.00	155.00	28,418
2021-08-04	155.00	160.00	160.00	160.00	49,583
2021-08-03	152.50	157.00	157.00	157.00	118,767
2021-08-02	144.00	155.00	144.00	152.50	156,487
2021-07-30	140.00	142.50	140.00	142.50	28,251
2021-07-29	131.00	140.00	129.00	140.00	83,794
2021-07-28	127.50	129.00	127.50	129.00	48,931
2021-07-27	124.50	127.50	124.50	127.50	44,498
2021-07-26	115.00	124.50	112.00	124.50	26,932
2021-07-23	111.50	116.00	111.50	116.00	274,292
2021-07-22	112.50	112.50	112.50	112.50	4,776
2021-07-21	113.50	113.50	112.50	112.50	49,668
2021-07-20	113.50	113.50	113.50	113.50	3,873
2021-07-19	113.50	115.00	115.00	115.00	102,328
2021-07-16	113.50	113.50	113.50	113.50	9,518
2021-07-15	113.50	115.00	115.00	115.00	8,509
2021-07-14	117.50	117.50	113.50	113.50	30,563
2021-07-13	119.00	119.00	119.00	117.50	16,735
2021-07-12	121.50	121.50	117.50	117.50	47,045
2021-07-09	124.00	125.00	121.50	121.50	304,860
2021-07-08	125.50	125.00	124.00	124.00	61,321
2021-07-07	126.00	131.00	125.50	125.50	406,231

Share	Price	Change
Microsalt (SALT)	79.00	17.04%
Tertiary Minerals (TYM)	0.105	16.67%
Angle (AGL)	22.75	16.67%
Landore (LND)	3.25	16.07%
Indus Gas (INDI)	9.45	15.95%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Empyrean (EME)	0.40	-19.19%
Regtech Open (RTOP)	1.80	-14.99%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,401,345,633
Premier African Minerals (PREM)	0.185	241,204,982
Echo Energy (ECHO)	0.0031	210,502,452
Baron Oil (BOIL)	0.07	181,206,383
Bezant Res (BZT)	0.0175	142,115,483