SFE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-02-09	0.32	0.32	0.32	0.32	0
2024-02-08	0.32	0.32	0.32	0.32	0
2024-02-07	0.32	0.32	0.32	0.32	0
2024-02-06	0.32	0.32	0.32	0.32	0
2024-02-05	0.32	0.32	0.32	0.32	0
2024-02-02	0.32	0.32	0.32	0.32	0
2024-02-01	0.32	0.32	0.32	0.32	0
2024-01-31	0.32	0.32	0.32	0.32	0
2024-01-30	0.32	0.32	0.32	0.32	0
2024-01-29	0.32	0.32	0.32	0.32	0
2024-01-26	0.32	0.32	0.32	0.32	0
2024-01-25	0.32	0.32	0.32	0.32	0
2024-01-24	0.32	0.32	0.32	0.32	0
2024-01-23	0.32	0.32	0.32	0.32	0
2024-01-22	0.32	0.32	0.32	0.32	0
2024-01-19	0.32	0.32	0.32	0.32	0
2024-01-18	0.32	0.32	0.32	0.32	0
2024-01-17	0.32	0.32	0.32	0.32	0
2024-01-16	0.32	0.32	0.32	0.32	0
2024-01-15	0.32	0.32	0.32	0.32	0
2024-01-12	0.32	0.32	0.32	0.32	0
2024-01-11	0.32	0.32	0.32	0.32	0
2024-01-10	0.32	0.32	0.32	0.32	0
2024-01-09	0.32	0.32	0.32	0.32	0
2024-01-08	0.32	0.32	0.32	0.32	0
2024-01-05	0.32	0.32	0.32	0.32	0
2024-01-04	0.32	0.32	0.32	0.32	0
2024-01-03	0.32	0.32	0.32	0.32	0
2024-01-02	0.32	0.32	0.32	0.32	0
2024-01-01	0.32	0.32	0.32	0.32	0
2023-12-29	0.32	0.32	0.32	0.32	0
2023-12-28	0.32	0.32	0.32	0.32	0
2023-12-27	0.32	0.32	0.32	0.32	0
2023-12-26	0.32	0.32	0.32	0.32	0
2023-12-25	0.32	0.32	0.32	0.32	0
2023-12-22	0.32	0.32	0.32	0.32	0
2023-12-21	0.32	0.32	0.32	0.32	0
2023-12-20	0.32	0.32	0.32	0.32	0
2023-12-19	0.32	0.32	0.32	0.32	0
2023-12-18	0.32	0.32	0.32	0.32	0
2023-12-15	0.32	0.32	0.32	0.32	0
2023-12-14	0.32	0.32	0.32	0.32	0
2023-12-13	0.32	0.32	0.32	0.32	0
2023-12-12	0.32	0.32	0.32	0.32	0
2023-12-11	0.32	0.32	0.32	0.32	0
2023-12-08	0.32	0.32	0.32	0.32	0
2023-12-07	0.32	0.32	0.32	0.32	0
2023-12-06	0.32	0.32	0.32	0.32	0
2023-12-05	0.32	0.32	0.32	0.32	0
2023-12-04	0.32	0.32	0.32	0.32	0
2023-12-01	0.32	0.32	0.32	0.32	0
2023-11-30	0.32	0.32	0.32	0.32	0
2023-11-29	0.32	0.32	0.32	0.32	0
2023-11-28	0.32	0.32	0.32	0.32	0
2023-11-27	0.32	0.32	0.32	0.32	0
2023-11-24	0.32	0.32	0.32	0.32	0
2023-11-23	0.32	0.32	0.32	0.32	0
2023-11-22	0.32	0.32	0.32	0.32	0
2023-11-21	0.32	0.32	0.32	0.32	0
2023-11-20	0.32	0.32	0.32	0.32	0
2023-11-17	0.32	0.32	0.32	0.32	0
2023-11-16	0.32	0.32	0.32	0.32	0
2023-11-15	0.32	0.32	0.32	0.32	0
2023-11-14	0.32	0.32	0.32	0.32	0
2023-11-13	0.32	0.32	0.32	0.32	0
2023-11-10	0.32	0.32	0.32	0.32	0
2023-11-09	0.32	0.32	0.32	0.32	0
2023-11-08	0.32	0.32	0.32	0.32	0
2023-11-07	0.32	0.32	0.32	0.32	0
2023-11-06	0.32	0.32	0.32	0.32	0
2023-11-03	0.32	0.32	0.32	0.32	0
2023-11-02	0.32	0.32	0.32	0.32	0
2023-11-01	0.32	0.32	0.32	0.32	0
2023-10-31	0.32	0.32	0.32	0.32	0
2023-10-30	0.32	0.32	0.32	0.32	0
2023-10-27	0.32	0.32	0.32	0.32	0
2023-10-26	0.50	0.75	0.30	0.32	87,743,771
2023-10-25	1.65	1.65	1.60	1.60	1,420,112
2023-10-24	1.75	1.75	1.60	1.65	1,087,426
2023-10-23	1.65	1.65	1.65	1.72	310,156
2023-10-20	1.61	1.61	1.61	1.69	580,438
2023-10-19	1.70	1.70	1.70	1.70	665,775
2023-10-18	2.20	2.20	1.80	1.80	770,936
2023-10-17	2.00	2.04	2.00	2.20	1,748,239
2023-10-16	2.00	2.16	1.90	1.90	3,190,986
2023-10-13	1.71	2.02	1.71	1.83	4,388,041
2023-10-12	2.32	2.32	1.60	1.76	4,389,896
2023-10-11	2.66	4.00	2.30	2.35	15,542,815
2023-10-10	2.74	2.76	2.20	2.43	531,213
2023-10-09	2.75	2.75	2.59	2.59	657,863
2023-10-06	3.24	3.24	3.24	2.75	444,446
2023-10-05	2.92	3.10	2.90	2.84	1,158,928
2023-10-04	3.00	3.16	3.00	3.00	1,673,928
2023-10-03	3.00	3.00	2.00	2.59	14,239,864
2023-10-02	4.58	4.60	4.38	4.40	227,431
2023-09-29	4.49	4.49	4.41	4.41	207,117
2023-09-28	4.50	4.62	4.40	4.49	750,233
2023-09-27	4.58	4.88	4.58	4.69	571,795
2023-09-26	4.60	4.72	4.44	4.39	479,757
2023-09-25	4.81	4.81	4.55	4.55	112,968
2023-09-22	4.60	4.72	4.52	4.81	711,642
2023-09-21	5.00	5.00	4.80	4.98	1,288,236
2023-09-20	4.70	4.80	4.40	4.55	898,893
2023-09-19	6.50	6.50	4.30	4.40	14,257,286
2023-09-18	8.00	8.30	8.00	8.30	173,497
2023-09-15	8.00	8.20	7.50	8.00	610,285
2023-09-14	9.00	9.00	8.50	8.65	1,206,085
2023-09-13	9.48	9.48	9.48	9.48	3
2023-09-12	9.38	9.48	9.38	9.48	41,540
2023-09-11	9.50	9.50	9.50	9.38	41,793
2023-09-08	9.50	9.50	9.50	9.95	15,888
2023-09-07	9.55	9.55	9.55	9.95	29,194
2023-09-06	9.95	9.95	9.95	9.95	9,118
2023-09-05	9.65	9.95	9.65	9.95	19,352
2023-09-04	9.95	9.95	9.65	9.65	110,467
2023-09-01	9.95	9.95	9.95	9.95	200,004
2023-08-31	9.50	9.50	9.50	9.95	6,414
2023-08-30	10.00	10.00	10.00	9.95	53,388
2023-08-29	9.95	9.95	9.95	9.95	81,210
2023-08-28	9.95	9.95	9.95	9.95	0
2023-08-25	9.88	9.95	9.88	9.95	14,090
2023-08-24	9.75	9.88	9.75	9.88	62,492
2023-08-23	10.50	10.50	9.95	9.75	413,380
2023-08-22	11.00	11.00	10.75	10.75	53,045
2023-08-21	11.05	11.05	11.00	11.00	20,872
2023-08-18	10.90	10.90	10.60	11.05	246,817
2023-08-17	11.40	11.40	11.35	11.35	110,472
2023-08-16	11.80	11.80	11.80	11.40	66,205
2023-08-15	11.80	11.80	11.55	11.55	196,577
2023-08-14	11.95	11.95	11.80	11.80	57,674
2023-08-11	12.15	12.15	11.95	11.95	2,491
2023-08-10	12.00	12.00	11.60	12.15	352,499
2023-08-09	13.00	13.00	12.10	12.50	91,344
2023-08-08	12.80	13.00	12.10	12.75	355,115
2023-08-07	12.90	13.00	12.40	12.55	418,182
2023-08-04	11.95	12.25	11.95	12.25	194,117
2023-08-03	12.40	12.40	12.40	11.95	103,856
2023-08-02	11.70	12.90	11.70	12.00	675,708
2023-08-01	11.00	11.80	10.90	11.70	677,577
2023-07-31	10.90	11.90	10.90	10.70	1,170,409
2023-07-28	10.20	11.00	10.10	10.15	1,757,303
2023-07-27	14.00	14.00	9.50	10.38	7,407,665
2023-07-26	18.05	18.05	18.05	18.05	5
2023-07-25	17.80	18.05	17.80	18.05	128
2023-07-24	18.50	18.50	18.50	17.80	12,854
2023-07-21	18.50	18.50	18.10	18.10	337
2023-07-20	18.30	19.00	18.00	18.50	67,766
2023-07-19	17.65	17.65	17.65	17.65	4,000
2023-07-18	17.65	17.65	17.65	17.65	424
2023-07-17	17.65	17.65	17.65	17.65	4,000
2023-07-14	16.70	17.00	16.70	17.65	89,561
2023-07-13	17.60	17.60	17.60	17.45	130,094
2023-07-12	17.05	17.20	17.05	17.20	2,284
2023-07-11	17.35	17.35	17.05	17.05	95,000
2023-07-10	16.90	16.90	16.90	17.35	32,552
2023-07-07	18.00	18.00	16.90	17.45	8,641
2023-07-06	17.80	17.80	17.80	17.80	13,398
2023-07-05	17.40	17.40	17.40	17.40	9,144
2023-07-04	17.90	17.90	17.90	17.40	11,183
2023-07-03	17.00	17.00	17.00	17.00	19,030
2023-06-30	17.10	17.10	17.10	17.00	75,741
2023-06-29	18.30	18.30	18.30	17.70	14,184
2023-06-28	19.00	19.00	18.00	17.30	205,823
2023-06-27	19.25	19.80	19.25	19.80	5,039
2023-06-26	19.30	19.30	19.25	19.25	13,500
2023-06-23	19.90	19.90	19.90	19.30	3,139
2023-06-22	19.30	19.30	19.30	19.30	50
2023-06-21	19.45	19.45	19.30	19.30	12,835
2023-06-20	19.30	19.45	19.30	19.45	20,111
2023-06-19	19.50	19.50	19.50	19.30	31,826
2023-06-16	19.30	19.45	19.30	19.45	18,461
2023-06-15	19.45	19.45	19.30	19.30	19
2023-06-14	19.45	19.45	19.45	19.45	16,106
2023-06-13	19.30	19.45	19.30	19.45	2,750
2023-06-12	19.45	19.45	19.30	19.30	13,375
2023-06-09	19.00	19.00	18.70	19.45	89,519
2023-06-08	19.50	19.90	19.50	19.45	35,709
2023-06-07	18.60	19.00	18.60	19.45	119,366
2023-06-06	19.90	19.90	18.70	19.25	65,268
2023-06-05	19.00	19.00	19.00	18.80	20,034
2023-06-02	19.00	19.00	19.00	19.45	5,283
2023-06-01	19.00	19.00	19.00	19.45	26,556
2023-05-31	19.80	19.80	19.10	19.45	73,307
2023-05-30	20.00	20.00	20.00	20.30	32,944
2023-05-29	20.30	20.30	20.30	20.30	0
2023-05-26	20.20	20.30	20.20	20.30	13,000
2023-05-25	20.40	20.40	20.40	20.20	20,221
2023-05-24	20.40	20.40	20.40	20.70	36,790
2023-05-23	20.00	21.00	20.00	20.60	112,702
2023-05-22	20.00	20.00	20.00	20.50	324,971
2023-05-19	20.20	20.40	19.40	19.40	397,732
2023-05-18	21.00	22.20	21.00	20.60	301,628
2023-05-17	22.00	22.00	22.00	22.00	191,401
2023-05-16	21.90	21.90	21.90	21.90	20,498
2023-05-15	22.40	22.40	21.00	21.90	31,077
2023-05-12	22.40	22.40	22.40	22.60	18,219
2023-05-11	22.40	22.40	22.40	22.60	11,559
2023-05-10	22.80	22.80	22.70	22.70	4,915
2023-05-09	23.20	23.20	23.20	22.80	1,016
2023-05-08	23.00	23.00	23.00	23.00	0
2023-05-05	23.60	23.60	23.60	23.00	2,063
2023-05-04	22.60	23.00	22.40	23.00	24,477
2023-05-03	23.60	23.80	23.60	23.80	12,096
2023-05-02	24.00	24.00	24.00	24.00	18,425
2023-05-01	23.20	23.20	23.20	23.20	0
2023-04-28	23.40	23.40	22.60	23.20	67,607
2023-04-27	23.20	23.20	23.20	22.80	5,000
2023-04-26	23.10	23.10	23.10	23.10	20,010
2023-04-25	23.10	23.10	23.10	23.10	12,135
2023-04-24	23.10	23.10	23.10	23.10	1,575
2023-04-21	23.10	23.10	23.10	23.10	372
2023-04-20	23.10	23.10	23.10	23.10	110
2023-04-19	23.00	23.10	23.00	23.10	2,559
2023-04-18	23.00	23.00	23.00	23.00	28,643
2023-04-17	22.70	23.30	22.70	23.30	78,229
2023-04-14	23.00	23.00	23.00	22.70	41,901
2023-04-13	23.90	23.90	23.90	23.90	92
2023-04-12	23.90	23.90	23.90	23.90	0
2023-04-11	23.90	23.90	23.90	23.90	26,835
2023-04-10	23.90	23.90	23.90	23.90	0
2023-04-07	23.90	23.90	23.90	23.90	0
2023-04-06	24.10	24.10	23.90	23.90	23,002
2023-04-05	23.00	23.00	23.00	24.10	21,604
2023-04-04	23.00	23.00	23.00	23.90	14,203
2023-04-03	23.95	23.95	23.90	23.90	12,819
2023-03-31	23.50	23.95	23.50	23.95	21,787
2023-03-30	23.00	23.00	23.00	23.50	53,058
2023-03-29	23.00	23.00	23.00	23.00	55,796
2023-03-28	25.00	25.00	24.10	23.45	115,481
2023-03-27	24.10	24.10	24.10	25.10	11,866
2023-03-24	25.90	25.90	24.90	24.50	135,438
2023-03-23	25.00	25.00	24.20	24.55	211,900
2023-03-22	29.00	29.00	29.00	29.00	10,750
2023-03-21	29.50	29.50	29.10	30.00	16,590
2023-03-20	30.00	30.00	29.25	29.25	63,177
2023-03-17	31.00	31.00	30.00	30.00	20,711
2023-03-16	29.90	31.00	29.90	31.00	71,440
2023-03-15	29.50	29.60	28.50	29.60	38,964
2023-03-14	28.10	29.90	28.10	29.00	37,284
2023-03-13	29.50	29.50	29.50	29.00	32,716
2023-03-10	30.00	30.00	30.00	29.25	39,690
2023-03-09	29.30	29.30	29.30	29.30	654
2023-03-08	29.30	29.30	29.30	29.30	13,702
2023-03-07	29.30	29.30	29.30	29.30	9,468
2023-03-06	29.25	29.30	29.25	29.30	165,021
2023-03-03	30.00	30.00	30.00	29.25	28,708
2023-03-02	28.40	29.50	28.40	28.95	8,337
2023-03-01	29.50	29.50	29.00	29.00	5,397
2023-02-28	27.95	28.55	27.95	28.55	9,323
2023-02-27	27.85	27.95	27.85	27.95	15,387
2023-02-24	28.00	28.00	27.85	27.85	7
2023-02-23	28.05	28.05	28.00	28.00	3,701
2023-02-22	28.00	28.05	28.00	28.05	114,095
2023-02-21	28.15	28.15	28.00	28.00	12,282
2023-02-20	27.30	27.30	27.30	28.15	1,871
2023-02-17	28.00	28.00	28.00	28.00	16,938
2023-02-16	27.90	28.00	27.90	28.00	182,127
2023-02-15	27.00	27.00	27.00	27.00	34,885
2023-02-14	28.00	28.00	28.00	28.00	6
2023-02-13	28.00	28.00	28.00	28.00	3,224
2023-02-10	27.40	27.40	27.40	26.95	16,400
2023-02-09	27.00	27.40	26.70	27.05	70,818
2023-02-08	26.00	26.75	26.00	26.75	1,695
2023-02-07	26.00	26.00	26.00	26.00	4,543
2023-02-06	25.55	26.00	25.55	26.00	3,512
2023-02-03	25.90	25.90	25.55	25.55	10,561
2023-02-02	23.60	25.90	23.50	25.90	219,226
2023-02-01	24.10	24.10	23.00	23.00	47,887
2023-01-31	25.90	25.90	24.50	24.50	1,368
2023-01-30	25.00	25.90	24.60	25.90	200,615
2023-01-27	26.50	26.50	25.70	25.70	263
2023-01-26	26.50	26.50	26.50	26.50	2,029
2023-01-25	26.50	26.50	26.50	26.50	59,479
2023-01-24	26.25	26.25	26.00	26.00	19,188
2023-01-23	26.25	26.25	26.25	26.25	5,201
2023-01-20	27.00	27.00	26.25	26.25	33,153
2023-01-19	27.00	27.90	26.10	27.00	62,238
2023-01-18	25.10	25.10	25.10	25.90	61,383
2023-01-17	26.00	26.00	26.00	26.00	12,814
2023-01-16	25.70	26.00	25.70	26.00	10,152
2023-01-13	25.65	25.75	25.65	25.75	0
2023-01-12	26.00	26.00	26.00	25.65	52,919
2023-01-11	26.15	26.15	25.75	25.75	63,163
2023-01-10	26.60	26.60	26.15	26.15	26,400
2023-01-09	26.50	27.50	26.50	26.60	51,840
2023-01-06	26.05	26.05	25.90	25.90	3,411
2023-01-05	25.40	25.40	25.40	26.05	9,380
2023-01-04	27.00	27.00	27.00	25.95	9,625
2023-01-03	26.40	26.50	26.40	25.85	24,224
2023-01-02	27.00	27.00	27.00	27.00	0
2022-12-30	26.40	27.00	26.40	27.00	21,581
2022-12-29	26.00	26.00	26.00	26.10	11,265
2022-12-28	26.00	26.00	26.00	26.50	30,670
2022-12-27	26.80	26.80	26.80	26.80	0
2022-12-26	26.80	26.80	26.80	26.80	0
2022-12-23	27.50	27.50	27.50	26.80	8,976
2022-12-22	26.75	26.75	26.75	26.75	1,362
2022-12-21	27.25	27.25	26.75	26.75	0
2022-12-20	26.80	27.25	26.80	27.25	48,170
2022-12-19	26.40	26.40	26.00	26.80	116,751
2022-12-16	26.80	26.80	26.80	26.80	3,677
2022-12-15	26.90	26.90	26.80	26.80	0
2022-12-14	27.10	27.10	27.00	26.90	268,364
2022-12-13	27.20	28.00	27.20	27.50	88,329
2022-12-12	26.75	26.75	26.75	26.75	22,704
2022-12-09	27.00	27.00	27.00	26.75	15,046
2022-12-08	27.00	27.00	27.00	26.85	27,564
2022-12-07	28.00	28.00	28.00	28.00	2,260
2022-12-06	26.10	27.50	26.10	27.50	44,919
2022-12-05	26.00	27.00	26.00	26.00	77,425
2022-12-02	26.00	26.10	26.00	26.10	48,179
2022-12-01	26.00	26.00	26.00	26.00	55,290
2022-11-30	26.50	26.50	26.50	26.50	40,416
2022-11-29	23.50	28.00	23.50	28.00	1,386,961
2022-11-28	31.45	31.45	30.95	30.95	1,160
2022-11-25	31.80	31.80	31.80	31.45	40,678
2022-11-24	30.00	30.00	30.00	30.95	1,267
2022-11-23	30.00	30.00	30.00	30.95	17,693
2022-11-22	30.65	30.95	30.65	30.95	56,595
2022-11-21	29.20	29.60	29.20	30.65	209,644
2022-11-18	31.90	31.90	29.40	29.50	61,739
2022-11-17	30.50	30.85	30.50	30.85	1,882
2022-11-16	29.70	31.00	29.70	30.50	8,678
2022-11-15	30.00	30.55	30.00	30.55	203,250
2022-11-14	31.80	31.80	31.80	30.00	11,740
2022-11-11	30.25	30.25	30.25	30.25	16,854
2022-11-10	29.30	29.30	29.30	30.25	692
2022-11-09	30.10	30.55	30.10	30.55	8
2022-11-08	30.10	30.10	30.00	30.10	50,964
2022-11-07	30.75	30.95	30.75	30.95	10
2022-11-04	31.00	31.00	30.75	30.75	27,128
2022-11-03	30.10	31.00	30.10	31.00	10,326
2022-11-02	31.00	31.00	31.00	31.00	24,543
2022-11-01	31.00	31.00	31.00	30.50	34,680
2022-10-31	30.00	31.00	30.00	31.00	24,891
2022-10-28	30.90	31.00	30.50	30.75	294,361
2022-10-27	31.00	31.05	31.00	31.05	1,768
2022-10-26	32.00	32.00	30.50	31.00	55,753
2022-10-25	32.00	32.00	32.00	31.05	14,639
2022-10-24	31.00	31.00	31.00	30.60	17,445
2022-10-21	30.50	30.50	30.50	30.50	0
2022-10-20	30.00	30.00	30.00	30.50	24,698
2022-10-19	30.10	30.50	30.10	30.50	300
2022-10-18	30.10	30.10	30.10	30.10	16
2022-10-17	29.60	30.10	29.60	30.10	22,471
2022-10-14	29.50	30.50	29.50	29.60	114,106
2022-10-13	29.50	30.00	29.50	30.25	66,308
2022-10-12	30.75	30.75	30.50	30.50	60,031
2022-10-11	32.00	32.00	32.00	30.75	15,775
2022-10-10	29.80	31.00	29.50	30.00	184,685
2022-10-07	29.00	29.50	29.00	29.00	12,835
2022-10-06	29.00	29.00	29.00	28.00	10,700
2022-10-05	26.90	28.00	26.90	28.00	86,605
2022-10-04	26.10	26.10	26.00	26.00	10,672
2022-10-03	26.90	27.00	26.90	26.10	39,194
2022-09-30	26.75	26.75	26.75	26.75	69,442
2022-09-29	26.25	26.75	26.25	26.75	0
2022-09-28	26.90	26.90	26.90	26.25	34,826
2022-09-27	25.00	28.00	25.00	27.00	326,467
2022-09-26	24.00	25.80	23.50	25.00	158,244
2022-09-23	23.00	23.10	23.00	24.50	209,494
2022-09-22	23.00	23.00	20.30	22.35	3,743,647
2022-09-21	26.00	26.20	26.00	25.65	74,790
2022-09-20	27.00	27.00	26.50	27.25	32,137
2022-09-19	27.50	27.50	27.50	27.50	0
2022-09-16	27.50	27.50	27.50	27.50	56,603
2022-09-15	27.00	27.00	27.00	27.50	206,056
2022-09-14	27.50	27.50	27.50	27.25	4,209
2022-09-13	27.10	27.50	27.10	27.25	18,133
2022-09-12	27.50	28.40	27.50	27.25	67,724
2022-09-09	27.50	27.50	27.50	27.25	20,260
2022-09-08	27.45	27.55	27.45	27.55	2,218
2022-09-07	29.00	29.00	27.50	27.45	45,982
2022-09-06	29.30	29.30	29.00	28.00	46,816
2022-09-05	30.80	30.80	30.80	29.90	7,030
2022-09-02	31.00	31.00	30.00	30.00	82,503
2022-09-01	30.00	31.50	30.00	31.50	150,080
2022-08-31	32.90	32.90	27.50	30.50	368,325
2022-08-30	35.60	35.60	32.60	32.50	104,717
2022-08-29	36.25	36.25	36.25	36.25	0
2022-08-26	37.00	37.00	33.10	36.25	116,400
2022-08-25	38.00	38.00	38.00	38.00	6,147
2022-08-24	37.45	38.00	37.45	38.00	2,024
2022-08-23	37.10	37.10	37.10	37.45	7,557
2022-08-22	38.25	38.25	37.50	37.50	16,218
2022-08-19	37.60	38.25	37.60	38.25	0
2022-08-18	37.10	37.10	37.10	37.60	27,267
2022-08-17	37.90	39.20	37.10	38.25	82,826
2022-08-16	38.20	38.20	37.25	37.25	17,944
2022-08-15	38.25	38.25	38.20	38.20	268
2022-08-12	37.95	38.25	37.95	38.25	4,847
2022-08-11	38.00	38.00	38.00	37.95	14,249
2022-08-10	38.20	38.90	37.00	37.50	326,052
2022-08-09	37.00	39.50	36.00	39.25	117,878
2022-08-08	36.10	36.10	36.00	36.50	16,541
2022-08-05	37.45	37.50	37.45	37.50	8,467
2022-08-04	37.45	37.45	37.45	37.45	0
2022-08-03	37.50	37.50	37.45	37.45	7,768
2022-08-02	40.00	40.00	36.10	37.50	33,539
2022-08-01	38.10	38.10	38.10	39.00	17,923
2022-07-29	39.50	39.90	39.50	38.45	34,533
2022-07-28	38.90	40.00	38.90	38.75	76,499
2022-07-27	39.00	39.00	38.75	38.75	701
2022-07-26	38.10	38.10	38.10	39.00	68,980
2022-07-25	39.90	40.00	39.90	39.25	61,551
2022-07-22	38.50	38.50	38.50	39.00	7,525
2022-07-21	39.00	39.00	38.60	39.50	25,687
2022-07-20	39.75	39.75	39.50	39.50	447
2022-07-19	39.75	39.75	39.75	39.75	0
2022-07-18	39.10	39.10	39.10	39.75	141,739
2022-07-15	40.00	40.50	40.00	40.50	25,000
2022-07-14	40.00	40.00	40.00	40.00	2,722
2022-07-13	40.00	40.00	40.00	40.00	23
2022-07-12	41.00	41.00	41.00	40.00	21,814
2022-07-11	40.10	41.60	40.10	41.25	39,671
2022-07-08	41.00	41.00	41.00	40.35	11,069
2022-07-07	39.10	39.10	39.10	40.45	420
2022-07-06	40.50	40.50	40.00	40.00	69,866
2022-07-05	42.00	42.00	39.60	40.50	85,341
2022-07-04	40.90	42.00	40.90	40.80	47,158
2022-07-01	40.00	40.00	40.00	40.00	6,575
2022-06-30	40.50	40.50	39.75	39.75	7,254
2022-06-29	40.10	41.00	39.00	40.50	143,161
2022-06-28	41.10	41.70	40.80	42.10	97,151
2022-06-27	42.20	42.20	41.10	41.25	149,022
2022-06-24	41.80	42.00	41.60	41.30	193,837
2022-06-23	42.00	42.00	42.00	41.75	35,061
2022-06-22	41.40	41.40	41.40	42.50	4,209
2022-06-21	41.20	41.20	41.20	42.45	14,067
2022-06-20	42.00	42.00	41.90	42.25	60,649
2022-06-17	43.00	43.00	43.00	42.50	11,150
2022-06-16	45.40	45.40	43.00	43.00	12,905
2022-06-15	44.25	44.25	44.25	44.25	10,825
2022-06-14	44.25	44.25	44.25	44.25	46,271
2022-06-13	43.10	43.10	43.00	44.25	58,480
2022-06-10	44.50	44.50	44.00	44.00	26,810
2022-06-09	44.90	44.90	44.50	44.50	8,638
2022-06-08	42.90	44.90	42.90	44.90	276,404
2022-06-07	42.15	43.20	42.15	43.20	124
2022-06-06	42.30	42.30	42.15	42.15	4,202
2022-06-03	42.30	42.30	42.30	42.30	0
2022-06-02	42.30	42.30	42.30	42.30	0
2022-06-01	43.40	43.50	43.40	42.30	70,180
2022-05-31	41.90	42.00	41.90	42.30	46,488
2022-05-30	40.00	42.00	40.00	41.00	146,471
2022-05-27	40.00	40.00	39.50	39.50	439,918
2022-05-26	39.90	39.90	38.80	39.50	98,723
2022-05-25	39.50	39.50	39.00	39.00	20,000
2022-05-24	38.50	39.50	38.50	39.50	13,954
2022-05-23	39.00	39.00	38.80	38.50	62,334
2022-05-20	39.60	39.60	39.40	39.30	35,852
2022-05-19	39.50	40.50	39.50	40.50	2,000
2022-05-18	40.00	40.00	40.00	39.50	8,211
2022-05-17	41.00	41.00	41.00	41.00	0
2022-05-16	41.00	41.00	41.00	41.00	8,169
2022-05-13	40.00	41.00	40.00	41.00	282
2022-05-12	40.10	40.10	40.00	40.00	26,056
2022-05-11	40.10	40.10	40.00	41.00	22,892
2022-05-10	40.00	42.00	40.00	41.10	132,885
2022-05-09	39.00	39.00	39.00	40.45	68,613
2022-05-06	40.50	40.50	40.50	40.50	21,494
2022-05-05	39.10	40.50	39.10	40.50	32,066
2022-05-04	39.80	39.80	39.00	39.00	330,768
2022-05-03	40.10	40.10	40.00	40.00	56,704
2022-05-02	39.95	39.95	39.95	39.95	0
2022-04-29	40.50	40.90	40.50	39.95	36,289
2022-04-28	40.25	40.25	39.35	39.35	0
2022-04-27	41.90	41.90	41.80	40.25	257,507
2022-04-26	39.50	41.10	39.00	39.00	153,531
2022-04-25	39.50	39.90	38.00	38.00	359,728
2022-04-22	39.50	39.50	39.50	40.25	15,497
2022-04-21	41.90	41.90	40.00	41.00	301,615
2022-04-20	41.25	41.25	41.00	41.00	28,128
2022-04-19	41.10	41.10	41.00	41.25	106,575
2022-04-18	41.20	41.20	41.20	41.20	0
2022-04-15	41.20	41.20	41.20	41.20	0
2022-04-14	39.50	42.00	39.50	41.20	40,225
2022-04-13	41.00	41.00	41.00	40.50	57,657
2022-04-12	41.25	41.25	40.25	40.25	31,111
2022-04-11	41.00	41.00	41.00	41.25	348,695
2022-04-08	40.00	41.00	40.00	40.00	22,500
2022-04-07	40.00	40.00	40.00	39.50	94,194
2022-04-06	39.50	40.00	38.00	39.00	164,723
2022-04-05	40.15	40.15	39.75	39.75	4,341
2022-04-04	39.60	39.60	39.60	40.15	128,191
2022-04-01	41.00	41.00	41.00	40.30	294,435
2022-03-31	40.90	40.90	40.90	39.55	43,444
2022-03-30	40.00	40.00	40.00	40.00	26,986
2022-03-29	41.50	41.50	41.50	41.50	14,251
2022-03-28	42.00	42.00	41.50	41.50	5,896
2022-03-25	42.00	42.00	42.00	42.00	30
2022-03-24	42.00	42.00	41.00	42.00	16,674
2022-03-23	42.70	42.70	42.50	42.50	2,940
2022-03-22	42.50	42.60	42.00	42.70	33,346
2022-03-21	42.60	42.60	42.25	42.25	1,481
2022-03-18	43.90	44.00	42.10	42.60	85,287
2022-03-17	41.60	41.60	41.50	41.60	36,575
2022-03-16	43.00	43.00	42.00	41.75	79,669
2022-03-15	41.00	41.00	41.00	41.00	650,475
2022-03-14	41.00	41.00	41.00	41.00	5,331
2022-03-11	41.40	41.40	41.00	41.00	23,160
2022-03-10	42.00	42.00	42.00	41.40	8,012
2022-03-09	40.00	41.90	40.00	41.00	86,965
2022-03-08	41.00	41.00	38.00	40.40	61,256
2022-03-07	41.10	41.10	41.00	41.00	6,500
2022-03-04	43.90	43.90	41.10	42.50	20,805
2022-03-03	44.60	44.60	43.00	43.00	105,356
2022-03-02	45.25	45.75	45.25	45.75	0
2022-03-01	45.00	46.00	44.70	45.25	195,679
2022-02-28	42.80	44.50	42.80	44.50	188,369
2022-02-25	48.40	48.50	48.00	47.50	75,823
2022-02-24	49.00	49.00	47.00	48.00	105,500
2022-02-23	49.10	49.10	49.10	49.30	79,983
2022-02-22	50.50	50.50	50.00	50.00	42,348
2022-02-21	51.80	51.80	51.80	50.50	2,025
2022-02-18	50.55	50.55	50.50	50.50	983
2022-02-17	50.00	50.55	50.00	50.55	0
2022-02-16	50.20	50.80	49.00	50.00	20,646
2022-02-15	49.10	53.00	49.10	51.40	95,467
2022-02-14	53.00	53.00	53.00	53.00	1,151
2022-02-11	51.80	53.00	51.40	53.00	75,316
2022-02-10	50.00	50.80	50.00	49.70	8,347
2022-02-09	50.00	50.00	50.00	50.50	7,019
2022-02-08	52.00	52.00	52.00	52.00	11,600
2022-02-07	52.40	52.40	52.00	52.00	25,141
2022-02-04	54.00	54.00	52.00	52.00	66,820
2022-02-03	52.00	54.00	51.80	54.00	186,486
2022-02-02	52.00	52.20	51.80	53.00	377,152
2022-02-01	53.00	53.00	51.20	52.50	55,232
2022-01-31	52.00	52.00	51.60	52.00	2,769,681
2022-01-28	52.60	52.60	52.60	52.50	45,335
2022-01-27	52.00	53.00	51.00	53.00	755,659
2022-01-26	53.00	53.20	53.00	53.00	195,658
2022-01-25	51.40	53.00	50.00	50.00	250,332
2022-01-24	52.20	52.20	51.00	51.50	114,764
2022-01-21	50.80	55.00	50.80	52.00	78,450
2022-01-20	49.50	49.50	49.50	49.50	7,842
2022-01-19	50.00	50.00	48.00	48.00	19,023
2022-01-18	50.00	51.80	50.00	50.50	70,063
2022-01-17	50.00	50.00	50.00	50.50	39,077
2022-01-14	50.80	50.80	49.00	49.50	14,999
2022-01-13	51.80	51.80	51.80	50.75	10,061
2022-01-12	49.50	49.50	49.50	49.50	7,797
2022-01-11	50.00	50.00	49.80	49.80	32,008
2022-01-10	50.00	50.00	50.00	50.10	24,356
2022-01-07	50.00	50.00	50.00	50.00	26
2022-01-06	49.50	49.50	49.50	49.35	13,270
2022-01-05	50.80	50.80	50.80	50.10	17,394
2022-01-04	50.80	50.80	50.80	50.00	58,876
2022-01-03	49.70	49.70	49.70	49.70	0
2021-12-31	49.00	50.00	49.00	49.70	8,398
2021-12-30	50.00	51.00	50.00	50.50	26,622
2021-12-29	50.00	50.00	50.00	51.00	25,918
2021-12-28	49.95	49.95	49.95	49.95	0
2021-12-27	49.95	49.95	49.95	49.95	0
2021-12-24	48.50	49.95	48.50	49.95	40,190
2021-12-23	50.00	50.00	48.90	48.50	69,295
2021-12-22	49.00	50.00	49.00	48.60	13,196
2021-12-21	49.90	49.90	49.00	48.60	38,650
2021-12-20	49.00	50.00	49.00	50.00	30,551
2021-12-17	49.00	49.00	49.00	49.00	18,246
2021-12-16	49.00	49.00	49.00	48.90	169,373
2021-12-15	49.00	49.00	49.00	49.00	44,177
2021-12-14	49.00	49.00	49.00	48.90	172,947
2021-12-13	49.00	49.00	49.00	49.00	42,896
2021-12-10	49.00	49.00	49.00	49.00	1,163
2021-12-09	49.00	49.00	49.00	48.90	47,116
2021-12-08	49.00	49.00	49.00	49.20	11,360
2021-12-07	49.70	49.70	49.00	49.00	28,939
2021-12-06	50.60	50.60	49.10	50.30	343,179
2021-12-03	52.60	52.60	50.60	50.60	114,852
2021-12-02	51.20	51.20	51.20	52.00	52,929
2021-12-01	53.00	53.40	51.00	53.00	29,795
2021-11-30	53.40	53.40	51.60	52.80	41,409
2021-11-29	53.80	53.80	51.00	52.40	8,617
2021-11-26	51.20	54.00	51.00	51.80	30,410
2021-11-25	51.00	51.00	51.00	52.50	40,428
2021-11-24	51.20	51.20	51.00	51.00	17,111
2021-11-23	52.50	52.50	52.00	52.00	9,720
2021-11-22	54.00	54.00	54.00	52.50	300,540
2021-11-19	52.60	53.00	50.00	52.00	101,489
2021-11-18	53.80	54.00	53.00	53.00	63,016
2021-11-17	52.20	53.00	51.80	53.00	712,719
2021-11-16	52.20	52.20	52.20	52.20	90,231
2021-11-15	55.80	56.00	55.80	53.30	57,816
2021-11-12	54.90	54.90	54.40	54.40	28,019
2021-11-11	53.80	54.90	53.80	54.90	1,602
2021-11-10	53.80	53.80	53.80	53.80	9,745
2021-11-09	56.00	56.00	53.80	53.80	23,791
2021-11-08	54.00	54.00	53.00	53.00	58,689
2021-11-05	54.40	56.00	54.00	56.00	11,056
2021-11-04	55.20	55.20	54.00	55.00	76,967
2021-11-03	56.00	56.00	55.20	55.50	121,096
2021-11-02	52.20	56.00	52.00	55.50	119,504
2021-11-01	51.20	53.00	51.20	53.00	11,678
2021-10-29	51.60	52.00	51.60	52.00	38,145
2021-10-28	51.60	51.60	51.60	51.60	49,845
2021-10-27	50.00	51.00	50.00	51.00	107,110
2021-10-26	51.60	52.00	49.10	50.50	55,744
2021-10-25	52.00	52.40	49.10	51.30	122,130
2021-10-22	53.00	53.80	53.00	53.80	105,569
2021-10-21	52.80	53.60	52.80	53.60	44,832
2021-10-20	53.20	54.80	53.00	53.00	48,189
2021-10-19	52.20	53.00	52.00	53.10	124,550
2021-10-18	52.80	52.80	52.80	52.80	25,343
2021-10-15	53.60	53.60	53.00	53.30	14,696
2021-10-14	53.00	53.00	52.20	53.10	819,551
2021-10-13	53.00	53.80	53.00	53.50	66,567
2021-10-12	53.00	53.40	53.00	53.20	1,017,352
2021-10-11	56.00	56.00	53.50	53.50	5,773
2021-10-08	53.80	56.00	53.80	56.00	73,664
2021-10-07	52.00	53.80	52.00	53.90	293,257
2021-10-06	52.00	52.40	51.00	51.60	167,501
2021-10-05	52.60	52.60	52.00	52.00	24,523
2021-10-04	50.20	52.00	50.20	51.50	99,192
2021-10-01	53.00	53.00	50.20	51.00	97,652
2021-09-30	55.00	55.00	54.80	53.70	104,844
2021-09-29	54.90	55.60	54.90	55.60	72,600
2021-09-28	56.40	56.40	54.90	54.90	31,716
2021-09-27	54.60	56.40	54.60	56.40	102,469
2021-09-24	56.00	56.00	55.40	54.70	21,880
2021-09-23	52.80	56.00	52.80	55.50	180,747
2021-09-22	53.00	53.00	50.00	51.90	216,894
2021-09-21	53.80	53.80	51.20	52.20	47,515
2021-09-20	52.20	54.00	52.00	54.00	74,714
2021-09-17	53.20	53.20	53.20	54.40	2,274
2021-09-16	54.00	54.00	52.00	54.00	95,213
2021-09-15	57.00	57.00	57.00	55.50	5,637
2021-09-14	58.00	58.00	55.20	55.50	27,582
2021-09-13	58.00	58.00	58.00	56.30	28,762
2021-09-10	55.40	57.20	54.00	54.00	70,228
2021-09-09	56.00	57.40	54.00	55.80	72,670
2021-09-08	59.00	59.00	56.80	56.70	296,355
2021-09-07	57.60	58.80	57.60	58.40	40,209
2021-09-06	57.60	58.20	57.60	58.20	146
2021-09-03	57.80	59.00	57.40	57.90	133,635
2021-09-02	57.20	57.60	57.00	55.10	180,324
2021-09-01	56.80	57.00	55.40	55.40	93,335
2021-08-31	54.20	54.20	54.20	55.50	105,676
2021-08-30	55.50	55.50	55.50	55.50	0
2021-08-27	57.00	57.00	55.50	55.50	6,341
2021-08-26	57.00	57.00	57.00	57.00	49,770
2021-08-25	56.00	57.00	56.00	57.00	35,192
2021-08-24	55.00	55.00	53.00	53.00	5,627
2021-08-23	55.00	55.00	55.00	55.00	64,447
2021-08-20	53.50	53.90	53.50	53.90	47,726
2021-08-19	53.50	53.50	53.50	53.50	2,371
2021-08-18	55.00	55.00	53.50	53.50	4,431
2021-08-17	53.80	55.00	53.80	55.00	58,747
2021-08-16	52.20	54.00	51.80	52.00	57,425
2021-08-13	53.00	53.80	52.00	53.00	37,004
2021-08-12	53.40	53.40	53.40	53.20	18,886
2021-08-11	54.80	54.80	53.80	53.80	26,466
2021-08-10	55.40	55.40	53.90	53.90	6,742
2021-08-09	55.00	55.40	55.00	55.40	27,709
2021-08-06	54.80	54.80	54.80	55.00	133,121
2021-08-05	53.90	54.50	53.90	54.50	40,096
2021-08-04	53.20	53.90	53.20	53.90	4,456
2021-08-03	53.00	53.20	53.00	53.20	58,375
2021-08-02	54.60	54.60	54.60	54.60	14,597
2021-07-30	52.00	52.20	52.00	54.10	5,682
2021-07-29	54.60	54.60	53.40	53.40	1,274
2021-07-28	54.40	54.40	54.00	54.00	42,678
2021-07-27	53.20	54.40	53.20	54.40	253,408
2021-07-26	56.80	56.80	52.00	52.60	75,729

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911