Software Circle Share History

Software Circle Share Price history. The following table shows end-of-day data SFT historical share prices for Software Circle, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	15.30	15.65	15.30	15.65	90,039
2026-04-28	15.65	15.65	15.65	15.65	8,862
2026-04-27	15.55	15.65	15.55	15.65	21,007
2026-04-24	15.55	15.55	15.30	15.55	118,834
2026-04-23	15.30	15.55	15.00	15.55	159,250
2026-04-22	15.55	15.55	15.55	15.55	3,896
2026-04-21	15.55	15.55	15.55	15.55	15,067
2026-04-20	15.55	15.55	15.55	15.55	32,361
2026-04-17	15.55	15.55	15.55	15.55	10,600
2026-04-16	15.55	15.55	15.55	15.55	52,751
2026-04-15	15.20	15.55	15.20	15.55	108,085
2026-04-14	15.55	15.80	15.50	15.50	350,500
2026-04-13	15.55	15.55	15.55	15.55	83,949
2026-04-10	15.55	15.80	15.30	15.55	24,264
2026-04-09	15.55	15.55	15.55	15.55	849
2026-04-08	15.55	15.55	15.55	15.55	4,176
2026-04-07	15.25	15.25	15.25	15.25	0
2026-04-06	15.25	15.25	15.25	15.25	0
2026-04-03	15.25	15.25	15.25	15.25	0
2026-04-02	15.70	15.70	15.25	15.25	121,507
2026-04-01	15.70	15.70	15.70	15.70	1,336
2026-03-31	15.70	15.70	15.70	15.70	29,028
2026-03-30	15.85	15.85	15.70	15.70	73,373
2026-03-27	15.85	16.00	15.85	15.85	4,958
2026-03-26	15.85	15.85	15.85	15.85	136,042
2026-03-25	15.85	15.85	15.85	15.85	5,762
2026-03-24	15.85	15.85	15.80	15.85	35,297
2026-03-23	15.85	15.85	15.80	15.85	145,960
2026-03-20	15.80	15.85	15.80	15.85	281,079
2026-03-19	16.00	16.00	15.75	16.00	252,864
2026-03-18	15.65	16.00	16.00	16.00	120,715
2026-03-17	15.50	15.65	15.50	15.65	198,266
2026-03-16	15.50	15.70	15.00	15.50	164,388
2026-03-13	14.75	15.30	14.60	15.30	307,252
2026-03-12	14.75	14.75	14.75	14.75	2,210
2026-03-11	14.75	14.50	14.50	14.50	6,781
2026-03-10	14.75	14.75	14.75	14.75	14,575
2026-03-09	14.75	14.80	14.50	14.75	229,973
2026-03-06	15.00	15.00	14.75	15.00	29,201
2026-03-05	14.75	15.00	14.60	15.00	136,957
2026-03-04	14.25	14.75	14.00	14.75	174,243
2026-03-03	14.25	14.25	14.25	14.25	33,448
2026-03-02	14.25	14.25	14.00	14.25	72,553
2026-02-27	13.75	14.00	14.00	14.00	4,326,288
2026-02-26	14.00	14.00	13.50	14.00	343,175
2026-02-25	14.25	14.50	14.00	14.00	254,929
2026-02-24	15.25	15.50	14.40	14.40	243,951
2026-02-23	17.25	15.50	15.30	15.30	330,316
2026-02-20	17.25	17.25	17.00	17.25	580,781
2026-02-19	17.30	17.50	17.25	17.50	238,462
2026-02-18	18.25	17.25	17.00	17.00	1,307,658
2026-02-17	19.70	19.00	18.25	18.25	156,500
2026-02-16	20.20	20.20	19.70	19.70	95,137
2026-02-13	20.20	20.20	20.00	20.00	396,989
2026-02-12	20.50	20.50	20.30	20.30	112,380
2026-02-11	21.50	21.50	20.50	20.50	14,728
2026-02-10	22.00	22.20	21.00	21.00	492,271
2026-02-09	22.30	22.60	22.00	22.00	340,324
2026-02-06	22.40	22.40	22.30	22.30	25,000
2026-02-05	22.80	22.70	22.40	22.40	148,762
2026-02-04	23.30	22.60	22.60	22.60	415,436
2026-02-03	23.30	23.20	23.20	23.20	219,243
2026-02-02	23.30	23.30	23.30	23.30	116,741
2026-01-30	23.50	23.60	23.50	23.60	429,176
2026-01-29	23.80	23.80	23.50	23.50	120,514
2026-01-28	23.80	23.60	23.60	23.60	495,424
2026-01-27	23.60	23.80	23.60	23.60	583,474
2026-01-26	23.80	23.80	23.60	23.60	224,565
2026-01-23	23.80	23.60	23.60	23.60	275,000
2026-01-22	23.80	23.60	23.60	23.60	567,794
2026-01-21	23.80	23.80	23.60	23.60	2,515,500
2026-01-20	23.80	23.80	23.60	23.80	1,430,000
2026-01-19	23.80	23.80	23.60	23.80	369,484
2026-01-16	23.80	24.00	23.60	23.60	414,090
2026-01-15	24.00	24.00	23.80	24.00	193,786
2026-01-14	24.00	24.00	23.80	23.80	57,871
2026-01-13	23.80	23.80	23.80	23.80	25,983
2026-01-12	23.80	24.00	24.00	24.00	525,606
2026-01-09	23.80	23.80	23.80	23.80	6,557
2026-01-08	23.80	23.80	23.80	23.80	1,040
2026-01-07	24.00	24.00	23.80	23.80	416,945
2026-01-06	23.80	24.00	24.00	24.00	115,652
2026-01-05	23.80	23.80	23.80	23.80	211,860
2026-01-02	23.80	23.80	23.80	23.80	7,000
2026-01-01	23.80	23.80	23.80	23.80	0
2025-12-31	23.80	23.80	23.80	23.80	60
2025-12-30	23.80	25.00	23.80	23.80	28,021
2025-12-29	23.80	23.80	23.80	23.80	34,815
2025-12-26	23.80	23.80	23.80	23.80	0
2025-12-25	23.80	23.80	23.80	23.80	0
2025-12-24	23.80	23.80	23.80	23.80	0
2025-12-23	23.90	23.90	23.80	23.80	0
2025-12-22	23.90	23.90	23.90	23.90	18,620
2025-12-19	23.90	23.90	23.90	23.90	23,287
2025-12-18	23.90	23.90	23.90	23.90	0
2025-12-17	23.90	23.90	23.80	23.90	91,511
2025-12-16	23.90	23.90	23.90	23.90	16,304
2025-12-15	24.10	24.10	23.90	23.90	65,000
2025-12-12	23.90	23.90	23.90	23.90	170,386
2025-12-11	23.90	23.90	23.90	23.90	60,000
2025-12-10	23.90	23.90	23.90	23.90	832
2025-12-09	24.00	24.00	23.90	23.90	11,086
2025-12-08	23.90	23.90	23.90	23.90	4,132
2025-12-05	23.90	23.90	23.90	23.90	20,980
2025-12-04	23.80	23.80	23.80	23.80	0
2025-12-03	24.00	24.00	23.80	23.80	3,073
2025-12-02	24.30	24.30	24.00	24.00	113,526
2025-12-01	24.30	24.30	24.30	24.30	0
2025-11-28	24.30	25.00	24.20	24.20	59,820
2025-11-27	24.30	24.30	24.30	24.30	16,931
2025-11-26	23.90	24.80	24.00	24.00	62,000
2025-11-25	23.90	24.20	24.20	24.20	65,741
2025-11-24	24.50	24.00	23.70	23.70	154,675
2025-11-21	24.50	24.50	24.00	24.50	101,996
2025-11-20	24.50	24.50	24.50	24.50	0
2025-11-19	24.50	24.50	24.50	24.50	0
2025-11-18	24.50	24.50	24.20	24.50	48,124
2025-11-17	24.50	24.50	24.50	24.50	9,700
2025-11-14	24.50	24.50	24.50	24.50	336,011
2025-11-13	24.50	24.50	24.50	24.50	1,200
2025-11-12	24.50	24.00	24.00	24.00	17,000
2025-11-11	24.50	24.50	24.40	24.50	133,202
2025-11-10	25.40	25.00	25.00	25.00	517,230
2025-11-07	25.50	25.00	25.00	25.00	104,968
2025-11-06	26.00	26.00	25.50	25.50	64,408
2025-11-05	25.40	25.80	25.80	25.80	169,247
2025-11-04	25.40	25.40	25.00	25.40	142,035
2025-11-03	24.20	25.00	24.20	24.20	26,997
2025-10-31	24.40	24.40	24.20	24.20	54,920
2025-10-30	23.70	24.20	23.70	24.20	103,685
2025-10-29	23.30	23.70	23.30	23.70	141,332
2025-10-28	22.80	23.40	23.00	23.40	58,999
2025-10-27	22.80	22.80	22.80	22.80	156,030
2025-10-24	22.80	22.80	22.80	22.80	15,025
2025-10-23	22.80	22.80	22.80	22.80	14,057
2025-10-22	22.80	23.00	22.80	22.80	26,339
2025-10-21	22.80	22.80	22.80	22.80	46,254
2025-10-20	22.80	22.80	22.80	22.80	6,232
2025-10-17	23.00	23.00	22.50	22.80	66,227
2025-10-16	23.40	23.40	22.70	22.70	151,677
2025-10-15	23.10	23.40	23.00	23.00	920,431
2025-10-14	22.40	23.40	22.40	23.00	139,161
2025-10-13	23.50	23.50	23.10	23.10	1,853,469
2025-10-10	22.60	22.80	22.40	22.40	97,818
2025-10-09	22.60	22.80	22.60	22.60	90,165
2025-10-08	22.60	22.60	22.60	22.60	18,971
2025-10-07	22.60	22.60	22.60	22.60	49,512
2025-10-06	22.80	22.80	22.60	22.60	59,648
2025-10-03	22.50	22.60	22.60	22.60	137,617
2025-10-02	22.30	22.60	22.20	22.60	2,777,507
2025-10-01	22.30	22.30	22.30	22.30	81,565
2025-09-30	24.30	22.60	22.00	22.00	555,399
2025-09-29	24.30	24.30	24.30	24.30	10,543
2025-09-26	24.30	24.30	24.30	24.30	157,526
2025-09-25	24.30	24.40	24.30	24.30	47,000
2025-09-24	24.60	24.60	24.30	24.60	51,388
2025-09-23	25.40	25.40	24.50	24.50	160,255
2025-09-22	25.50	26.00	25.20	25.20	383,736
2025-09-19	25.50	25.50	25.50	25.50	0
2025-09-18	26.50	26.50	25.50	25.50	363,661
2025-09-17	26.50	26.50	26.50	26.50	1,350
2025-09-16	26.50	26.50	26.00	26.00	5,550
2025-09-15	26.50	26.50	26.50	26.50	23,663
2025-09-12	26.50	26.50	26.50	26.50	19,184
2025-09-11	26.50	26.50	26.50	26.50	5,000
2025-09-10	26.50	26.50	26.50	26.50	36,192
2025-09-09	26.50	26.50	26.50	26.50	0
2025-09-08	26.50	26.50	26.50	26.50	31,832
2025-09-05	26.50	26.50	26.50	26.50	13,538
2025-09-04	26.20	26.50	26.20	26.50	19,000
2025-09-03	26.50	26.00	26.00	26.00	30,000
2025-09-02	26.50	26.50	26.50	26.50	17,945
2025-09-01	26.50	26.50	26.50	26.50	63,983
2025-08-29	26.60	27.00	26.40	26.40	35,231
2025-08-28	27.00	27.80	27.00	27.00	51,260
2025-08-27	27.00	27.80	26.80	27.00	45,910
2025-08-26	27.00	27.00	27.00	27.00	1,250
2025-08-25	27.00	27.00	27.00	27.00	0
2025-08-22	27.00	27.00	27.00	27.00	5,577
2025-08-21	28.50	27.50	27.00	27.00	270,318
2025-08-20	28.60	28.60	28.40	28.40	229,410
2025-08-19	28.50	28.50	28.50	28.50	10,012
2025-08-18	29.00	29.00	28.50	29.00	52,485
2025-08-15	28.50	28.50	28.50	28.50	43
2025-08-14	28.50	29.00	28.60	28.60	43,101
2025-08-13	30.00	30.00	28.50	30.00	30,462
2025-08-12	29.00	29.00	28.50	28.50	278,564
2025-08-11	28.50	28.50	28.50	28.50	27,950
2025-08-08	28.50	28.50	28.50	28.50	50,246
2025-08-07	29.00	29.00	28.50	28.50	141,437
2025-08-06	28.50	28.50	28.50	28.50	59,903
2025-08-05	28.50	28.50	28.50	28.50	10
2025-08-04	28.50	28.50	28.20	28.50	23,000
2025-08-01	28.80	28.80	28.50	28.50	72,476
2025-07-31	28.50	28.50	28.50	28.50	18,835
2025-07-30	28.50	28.50	28.50	28.50	2,713
2025-07-29	28.50	28.50	28.50	28.50	438
2025-07-28	28.50	28.00	28.00	28.00	171,500
2025-07-25	28.50	28.50	28.40	28.50	18,500
2025-07-24	28.50	28.50	28.50	28.50	211
2025-07-23	29.20	29.50	28.20	28.50	353,805
2025-07-22	29.00	28.60	28.60	28.60	11,420
2025-07-21	29.00	29.00	29.00	29.00	14,022
2025-07-18	29.00	29.00	29.00	29.00	5,000
2025-07-17	29.00	29.00	29.00	29.00	1,026
2025-07-16	29.00	29.00	29.00	29.00	3,496
2025-07-15	28.50	29.00	28.50	29.00	69,324
2025-07-14	28.50	29.00	29.00	29.00	15,969
2025-07-11	28.50	29.00	29.00	29.00	717,749
2025-07-10	29.50	29.00	28.50	28.50	204,775
2025-07-09	29.50	29.50	29.50	29.50	1,108,061
2025-07-08	29.50	29.50	29.50	29.50	7,414
2025-07-07	29.50	29.80	29.50	29.50	178,334
2025-07-04	29.50	29.50	29.50	29.50	0
2025-07-03	29.50	29.60	29.50	29.50	53,064
2025-07-02	29.50	29.50	29.50	29.50	4,326
2025-07-01	29.50	29.50	29.50	29.50	138,077
2025-06-30	29.50	30.20	29.20	29.20	24,525
2025-06-27	29.50	30.60	30.60	30.60	9,800
2025-06-26	29.50	29.50	29.50	29.50	4,218
2025-06-25	29.50	29.80	29.50	29.50	5,600
2025-06-24	29.50	29.50	29.50	29.50	81,357
2025-06-23	29.50	29.50	29.50	29.50	50,733
2025-06-20	29.50	29.50	29.50	29.50	5,000
2025-06-19	29.50	29.80	29.50	29.50	5,100
2025-06-18	29.50	29.50	29.50	29.50	8,923
2025-06-17	29.50	29.50	29.50	29.50	9,947
2025-06-16	29.50	29.50	29.50	29.50	4,000
2025-06-13	29.50	29.50	29.50	29.50	36,853
2025-06-12	29.50	29.50	29.50	29.50	28,387
2025-06-11	29.60	29.60	29.40	29.40	678,683
2025-06-10	29.50	29.60	29.50	29.50	14,775
2025-06-09	29.50	29.50	29.50	29.50	1,353
2025-06-06	29.50	29.50	29.50	29.50	240,736
2025-06-05	29.50	29.50	29.50	29.50	31,138
2025-06-04	29.50	30.00	29.50	29.50	9,174
2025-06-03	29.50	29.50	29.50	29.50	0
2025-06-02	29.00	29.50	29.00	29.50	6,840
2025-05-30	29.00	29.00	29.00	29.00	17,800
2025-05-29	29.00	29.80	29.80	29.80	70,829
2025-05-28	29.60	29.80	29.00	29.80	188,695
2025-05-27	29.00	29.50	29.00	29.50	137,177
2025-05-26	28.00	28.00	28.00	28.00	0
2025-05-23	28.00	29.00	28.00	28.00	155,762
2025-05-22	27.00	28.00	26.50	28.00	397,139
2025-05-21	29.50	29.50	29.00	29.50	131,000
2025-05-20	28.90	29.50	28.90	29.00	71,737
2025-05-19	28.90	29.00	29.00	29.00	145,663
2025-05-16	29.00	30.00	29.00	29.00	9,450
2025-05-15	28.00	30.00	28.00	30.00	582,330
2025-05-14	30.00	31.00	27.50	28.00	915,600
2025-05-13	30.50	31.00	30.00	30.00	609,275
2025-05-12	30.20	31.00	30.00	31.00	779,660
2025-05-09	29.00	29.50	28.00	29.50	207,972
2025-05-08	29.00	29.00	28.00	29.00	228,388
2025-05-07	28.00	29.00	29.00	29.00	96,622
2025-05-06	27.50	28.00	27.50	28.00	166,000
2025-05-05	28.47	28.47	28.47	28.47	0
2025-05-02	27.50	27.50	27.50	27.50	0
2025-05-01	27.50	27.50	27.50	27.50	18,582
2025-04-30	27.50	27.50	27.50	27.50	520
2025-04-29	27.50	27.50	27.50	27.50	5,268
2025-04-28	27.50	30.00	27.50	27.50	15,577
2025-04-25	28.00	28.00	27.50	27.50	3,208
2025-04-24	27.50	28.00	28.00	28.00	1,800
2025-04-23	28.00	28.00	27.50	27.50	15,992
2025-04-22	28.40	28.40	28.00	28.00	48,920
2025-04-21	29.00	29.00	29.00	29.00	0
2025-04-18	29.00	29.00	29.00	29.00	0
2025-04-17	27.50	29.00	29.00	29.00	2,100
2025-04-16	27.50	27.50	27.50	27.50	12,264
2025-04-15	27.50	27.50	27.50	27.50	30,508
2025-04-14	27.50	28.00	27.50	28.00	69,124
2025-04-11	27.50	27.50	27.00	27.00	82,834
2025-04-10	27.00	27.50	27.00	27.50	99,357
2025-04-09	26.00	27.00	27.00	27.00	111,008
2025-04-08	25.50	26.40	26.40	26.40	111,938
2025-04-07	27.00	27.00	25.00	26.00	261,702
2025-04-04	30.50	30.60	27.00	27.00	211,989
2025-04-03	30.50	30.50	30.50	30.50	16,243
2025-04-02	30.50	30.50	30.50	30.50	19,911
2025-04-01	31.00	31.00	30.50	30.50	39,894
2025-03-31	31.00	29.60	29.60	29.60	221,267
2025-03-28	31.00	31.00	31.00	31.00	12,960
2025-03-27	31.00	31.00	31.00	31.00	57,724
2025-03-26	31.00	31.50	31.00	31.00	206,501
2025-03-25	30.00	31.00	29.60	29.60	612,616
2025-03-24	30.00	30.00	30.00	30.00	3,728
2025-03-21	30.00	30.00	30.00	30.00	42,391
2025-03-20	30.00	29.00	29.00	29.00	137,600
2025-03-19	30.00	31.20	30.00	30.00	138,425
2025-03-18	30.00	30.00	30.00	30.00	57,582
2025-03-17	29.50	30.00	29.50	30.00	119,366
2025-03-14	29.50	29.50	29.50	29.50	28,583
2025-03-13	28.00	30.00	28.50	30.00	446,257
2025-03-12	28.00	28.00	28.00	28.00	3,589
2025-03-11	28.00	28.00	28.00	28.00	176
2025-03-10	30.00	28.00	28.00	28.00	3,280,032
2025-03-07	30.00	30.00	29.60	30.00	669,232
2025-03-06	30.00	30.00	29.60	29.60	603,612
2025-03-05	30.00	30.60	30.00	30.00	778,619
2025-03-04	29.50	30.20	29.80	30.20	656,480
2025-03-03	29.40	29.50	29.20	29.20	129,650
2025-02-28	29.00	29.00	29.00	29.00	36,893
2025-02-27	29.00	29.00	29.00	29.00	111,822
2025-02-26	29.00	29.00	29.00	29.00	86,500
2025-02-25	29.00	29.00	29.00	29.00	7,184
2025-02-24	29.00	29.00	29.00	29.00	335,028
2025-02-21	27.50	29.00	29.00	29.00	272,500
2025-02-20	27.00	29.00	27.00	27.60	208,457
2025-02-19	27.00	27.00	27.00	27.00	58,000
2025-02-18	27.00	27.00	27.00	27.00	249,615
2025-02-17	27.00	27.00	27.00	27.00	90,251
2025-02-14	26.00	27.00	26.00	27.00	123,693
2025-02-13	24.50	26.00	24.50	26.00	134,607
2025-02-12	24.50	26.00	24.50	24.50	58,000
2025-02-11	24.50	26.00	24.50	24.50	71,544
2025-02-10	24.50	26.00	24.50	24.50	16,178
2025-02-07	24.50	24.50	24.50	24.50	9,800
2025-02-06	25.00	25.00	24.50	25.00	40,000
2025-02-05	24.50	25.00	25.00	25.00	48,655
2025-02-04	24.50	24.00	24.00	24.00	71,100
2025-02-03	24.50	24.50	24.50	24.50	0
2025-01-31	25.00	25.00	24.50	24.50	751,387
2025-01-30	25.00	25.00	25.00	25.00	10,000
2025-01-29	25.00	25.00	25.00	25.00	130,490
2025-01-28	25.00	25.00	25.00	25.00	153,500
2025-01-27	25.00	25.00	25.00	25.00	286
2025-01-24	25.00	25.00	25.00	25.00	101,881
2025-01-23	25.00	25.00	25.00	25.00	12,819
2025-01-22	25.00	25.00	25.00	25.00	308,820
2025-01-21	24.00	25.00	24.00	25.00	356,150
2025-01-20	24.00	24.00	24.00	24.00	2,156
2025-01-17	24.00	24.00	24.00	24.00	88
2025-01-16	24.00	24.00	24.00	24.00	8,300
2025-01-15	24.00	24.00	24.00	24.00	4,702
2025-01-14	24.00	24.00	24.00	24.00	0
2025-01-13	23.50	24.00	24.00	24.00	116,321
2025-01-10	23.50	23.60	23.50	23.60	108,574
2025-01-09	23.50	23.50	23.50	23.50	105,644
2025-01-08	23.50	23.50	23.50	23.50	717
2025-01-07	23.50	23.50	23.50	23.50	15,521
2025-01-06	23.50	23.50	23.50	23.50	8,060
2025-01-03	23.00	23.40	23.40	23.40	6,430
2025-01-02	23.00	23.00	23.00	23.00	88,156
2025-01-01	23.00	23.00	23.00	23.00	0
2024-12-31	23.00	23.00	23.00	23.00	655
2024-12-30	23.00	23.00	23.00	23.00	0
2024-12-27	23.00	23.00	23.00	23.00	1,488
2024-12-26	23.00	23.00	23.00	23.00	0
2024-12-25	23.00	23.00	23.00	23.00	0
2024-12-24	23.00	23.00	23.00	23.00	0
2024-12-23	23.20	23.20	23.00	23.00	49,100
2024-12-20	23.00	23.00	23.00	23.00	187,838
2024-12-19	23.00	23.00	23.00	23.00	10,073
2024-12-18	23.00	23.00	23.00	23.00	18,000
2024-12-17	23.00	23.00	23.00	23.00	25,209
2024-12-16	23.00	23.00	23.00	23.00	5,060
2024-12-13	23.00	23.00	23.00	23.00	0
2024-12-12	23.00	23.00	23.00	23.00	4,151
2024-12-11	23.00	23.00	23.00	23.00	44,172
2024-12-10	23.00	23.00	23.00	23.00	0
2024-12-09	23.50	23.50	23.00	23.00	53,000
2024-12-06	23.50	23.50	23.50	23.50	170
2024-12-05	24.00	24.00	23.50	23.50	57,000
2024-12-04	23.50	24.00	23.50	24.00	10,300
2024-12-03	23.50	23.50	23.50	23.50	44,996
2024-12-02	23.50	23.50	23.00	23.50	10,001
2024-11-29	23.50	23.50	23.50	23.50	0
2024-11-28	23.50	23.50	23.50	23.50	800
2024-11-27	23.50	23.50	23.50	23.50	5,000
2024-11-26	23.00	23.50	23.00	23.50	36,985
2024-11-25	23.00	23.50	23.00	23.50	52,101
2024-11-22	23.00	23.00	23.00	23.00	10,088
2024-11-21	23.00	24.00	23.00	23.00	93,600
2024-11-20	23.00	23.00	23.00	23.00	0
2024-11-19	23.00	23.00	23.00	23.00	170,858
2024-11-18	23.00	23.00	23.00	23.00	3,011
2024-11-15	23.00	23.00	23.00	23.00	115,850
2024-11-14	23.00	23.00	23.00	23.00	150,000
2024-11-13	23.00	24.00	23.00	23.00	131,526
2024-11-12	23.00	23.00	23.00	23.00	24,721
2024-11-11	23.00	23.00	23.00	23.00	208
2024-11-08	23.00	23.00	23.00	23.00	95,880
2024-11-07	23.00	23.00	22.50	23.00	149,351
2024-11-06	24.00	24.00	23.00	23.00	25,300
2024-11-05	24.00	24.00	24.00	24.00	115,721
2024-11-04	25.00	25.00	24.40	24.40	153,000
2024-11-01	25.00	25.00	25.00	25.00	5,000
2024-10-31	25.00	26.00	26.00	26.00	10,350
2024-10-30	25.00	25.00	25.00	25.00	96,868
2024-10-29	25.00	25.00	25.00	25.00	116,021
2024-10-28	25.50	25.50	25.00	25.00	67,432
2024-10-25	25.50	25.50	25.50	25.50	151,441
2024-10-24	25.50	25.50	25.50	25.50	112,497
2024-10-23	24.00	25.50	24.00	25.50	220,169
2024-10-22	24.00	24.00	24.00	24.00	0
2024-10-21	24.00	24.00	24.00	24.00	57,619
2024-10-18	24.00	24.00	24.00	24.00	58,588
2024-10-17	24.00	24.00	24.00	24.00	15,218
2024-10-16	23.00	24.00	23.00	24.00	335,785
2024-10-15	22.00	23.00	22.00	23.00	28,624
2024-10-14	22.00	22.60	22.60	22.60	199,130
2024-10-11	22.00	22.00	22.00	22.00	16,600
2024-10-10	22.00	22.00	22.00	22.00	50,222
2024-10-09	22.00	22.00	22.00	22.00	4,270
2024-10-08	22.00	22.00	22.00	22.00	39,481
2024-10-07	22.00	22.00	22.00	22.00	75,471
2024-10-04	22.50	22.00	22.00	22.00	1,475,268
2024-10-03	22.00	22.50	22.00	22.00	4,525,832
2024-10-02	21.50	22.00	22.00	22.00	4,727,741
2024-10-01	19.80	21.00	19.80	21.00	565,296
2024-09-30	21.00	21.00	20.00	20.00	218,940
2024-09-27	21.00	21.00	21.00	21.00	71,236
2024-09-26	21.00	21.00	21.00	21.00	73,966
2024-09-25	20.00	21.00	20.00	21.00	134,772
2024-09-24	19.00	20.00	19.00	20.00	116,011
2024-09-23	19.00	19.00	18.50	19.00	12,300
2024-09-20	18.50	19.00	19.00	19.00	10,000
2024-09-19	18.00	18.50	18.00	18.50	100,000
2024-09-18	18.00	18.50	18.50	18.50	197,081
2024-09-17	18.00	18.00	18.00	18.00	52,000
2024-09-16	18.00	18.60	18.00	18.00	2,943
2024-09-13	18.00	18.00	18.00	18.00	116,552
2024-09-12	18.20	18.20	18.00	18.00	194,969
2024-09-11	18.00	18.00	18.00	18.00	268
2024-09-10	18.00	18.00	18.00	18.00	0
2024-09-09	18.00	18.00	18.00	18.00	191
2024-09-06	18.00	18.00	18.00	18.00	0
2024-09-05	18.50	18.50	18.00	18.00	2,000
2024-09-04	18.50	18.50	18.50	18.50	123,500
2024-09-03	18.50	18.50	18.50	18.50	192,327
2024-09-02	18.50	18.50	18.50	18.50	111,200
2024-08-30	18.50	18.50	18.50	18.50	25,001
2024-08-29	18.50	18.50	18.50	18.50	97,040
2024-08-28	18.50	18.50	18.50	18.50	0
2024-08-27	18.50	18.50	18.50	18.50	63,314
2024-08-26	18.50	18.50	18.50	18.50	0
2024-08-23	18.00	18.50	18.00	18.50	202,000
2024-08-22	18.00	18.50	18.00	18.50	154,000
2024-08-21	18.00	18.00	18.00	18.00	0
2024-08-20	18.00	18.00	18.00	18.00	41,882
2024-08-19	18.00	18.00	18.00	18.00	381,443
2024-08-16	18.00	18.00	18.00	18.00	10,060
2024-08-15	18.00	18.00	18.00	18.00	100,000
2024-08-14	18.00	18.00	18.00	18.00	471,600
2024-08-13	18.00	18.00	18.00	18.00	510,862
2024-08-12	18.00	18.00	18.00	18.00	7,470
2024-08-09	18.00	18.00	18.00	18.00	400,000
2024-08-08	18.00	18.00	18.00	18.00	305,935
2024-08-07	18.00	18.00	18.00	18.00	179,890
2024-08-06	18.00	18.00	18.00	18.00	0
2024-08-05	18.50	18.00	17.00	18.00	38,289
2024-08-02	18.50	18.50	18.50	18.50	105,207
2024-08-01	18.00	18.50	18.00	18.50	175,001
2024-07-31	17.00	18.00	17.00	18.00	550,000
2024-07-30	17.00	17.00	17.00	17.00	0
2024-07-29	17.00	17.00	17.00	17.00	0
2024-07-26	17.00	17.00	17.00	17.00	27,705
2024-07-25	17.00	17.00	17.00	17.00	0
2024-07-24	17.00	17.00	17.00	17.00	43,600
2024-07-23	17.00	17.00	17.00	17.00	41,760
2024-07-22	17.50	17.50	17.00	17.00	38,915
2024-07-19	16.50	17.50	16.00	17.50	78,421
2024-07-18	17.50	17.50	17.50	17.50	0
2024-07-17	17.50	17.50	17.50	17.50	25,351
2024-07-16	18.50	18.50	17.50	17.50	110,795
2024-07-15	18.50	18.50	18.50	18.50	6,349
2024-07-12	18.50	18.50	18.50	18.50	3,000
2024-07-11	18.50	18.50	18.50	18.50	117,915
2024-07-10	18.50	18.50	18.50	18.50	131
2024-07-09	18.50	18.50	18.50	18.50	122,883
2024-07-08	18.50	18.50	18.50	18.50	226,000
2024-07-05	18.50	18.50	18.50	18.50	5,144
2024-07-04	18.50	18.50	18.50	18.50	2,160
2024-07-03	19.00	19.00	18.50	18.50	16,794
2024-07-02	19.00	19.00	19.00	19.00	0
2024-07-01	19.00	19.00	19.00	19.00	10,000
2024-06-28	19.00	19.00	19.00	19.00	0
2024-06-27	19.00	19.00	19.00	19.00	53,000
2024-06-26	19.00	19.00	19.00	19.00	0
2024-06-25	19.00	19.00	19.00	19.00	12,500
2024-06-24	19.00	19.00	19.00	19.00	1,518
2024-06-21	19.00	19.00	19.00	19.00	1,000
2024-06-20	19.00	19.00	19.00	19.00	40,000
2024-06-19	19.00	19.00	19.00	19.00	25,000
2024-06-18	19.00	19.00	19.00	19.00	0
2024-06-17	19.00	19.00	19.00	19.00	109,376
2024-06-14	19.00	19.00	19.00	19.00	1,582
2024-06-13	19.00	19.00	19.00	19.00	12,490
2024-06-12	19.00	19.00	19.00	19.00	127,460
2024-06-11	17.75	19.00	17.75	19.00	82,841
2024-06-10	17.75	17.75	17.75	17.75	0
2024-06-07	17.75	17.75	17.75	17.75	124,636
2024-06-06	17.75	17.75	17.75	17.75	25,000
2024-06-05	17.75	17.75	17.75	17.75	1,565
2024-06-04	17.75	17.75	17.75	17.75	16,000
2024-06-03	17.75	17.75	17.75	17.75	9,000
2024-05-31	18.00	18.00	17.75	17.75	143,448
2024-05-30	18.00	18.00	18.00	18.00	30,000
2024-05-29	18.00	18.00	18.00	18.00	0
2024-05-28	18.00	18.25	18.00	18.00	0
2024-05-27	18.00	18.00	18.00	18.00	0
2024-05-24	18.00	18.00	18.00	18.00	0
2024-05-23	18.00	18.00	18.00	18.00	2,631
2024-05-22	18.00	18.00	18.00	18.00	58
2024-05-21	18.00	18.00	18.00	18.00	0
2024-05-20	18.00	18.00	18.00	18.00	32,000
2024-05-17	18.00	18.00	18.00	18.00	1,288
2024-05-16	18.00	18.00	18.00	18.00	4,016
2024-05-15	18.00	18.00	18.00	18.00	0
2024-05-14	18.00	18.00	18.00	18.00	624
2024-05-13	18.00	18.00	18.00	18.00	0
2024-05-10	18.00	18.00	18.00	18.00	309,204
2024-05-09	18.00	18.00	18.00	18.00	0
2024-05-08	18.00	18.00	18.00	18.00	0
2024-05-07	18.00	18.00	18.00	18.00	86,505
2024-05-06	18.00	18.00	18.00	18.00	0
2024-05-03	18.00	18.00	18.00	18.00	0
2024-05-02	18.00	18.00	18.00	18.00	8,971
2024-05-01	18.00	18.00	18.00	18.00	0
2024-04-30	18.00	18.00	18.00	18.00	23,935,676
2024-04-29	18.00	18.00	18.00	18.00	16,496
2024-04-26	18.00	18.00	18.00	18.00	0
2024-04-25	18.00	18.00	18.00	18.00	10,567
2024-04-24	19.00	19.00	17.00	17.00	625,640
2024-04-23	19.00	18.20	18.20	18.20	309,072
2024-04-22	19.00	19.00	19.00	19.00	6,050
2024-04-19	19.00	19.00	19.00	19.00	0
2024-04-18	18.50	19.00	18.50	19.00	12,000
2024-04-17	18.50	18.50	18.50	18.50	7,962
2024-04-16	18.50	18.50	18.50	18.50	0
2024-04-15	18.50	18.50	18.50	18.50	200,622
2024-04-12	18.50	18.50	18.50	18.50	64,064
2024-04-11	19.50	19.50	18.00	18.00	546,138
2024-04-10	19.50	19.50	19.50	19.50	199,424
2024-04-09	19.50	19.50	18.30	19.50	231,894
2024-04-08	19.50	18.30	18.30	18.30	131,456
2024-04-05	20.00	20.00	19.50	19.50	98,687
2024-04-04	19.00	20.00	19.00	19.50	50,000
2024-04-03	18.50	19.00	18.50	19.00	496,835
2024-04-02	18.00	19.00	19.00	19.00	211,919
2024-04-01	18.00	18.00	18.00	18.00	0
2024-03-29	18.00	18.00	18.00	18.00	0
2024-03-28	18.00	18.00	18.00	18.00	64,036
2024-03-27	17.00	18.00	17.00	18.00	283,040
2024-03-26	16.00	17.00	16.00	17.00	57,660
2024-03-25	16.00	16.00	16.00	16.00	70,000
2024-03-22	16.00	16.00	16.00	16.00	78,590
2024-03-21	16.00	16.00	16.00	16.00	47,000
2024-03-20	15.50	16.00	15.50	16.00	100,000
2024-03-19	15.25	15.50	15.25	15.50	171,688
2024-03-18	15.00	15.25	15.00	15.25	250,000
2024-03-15	15.25	15.25	15.25	15.25	0
2024-03-14	15.25	15.25	15.25	15.25	120,000
2024-03-13	15.25	15.25	15.25	15.25	272
2024-03-12	14.75	15.25	14.75	15.25	195,721
2024-03-11	15.00	15.00	14.50	14.75	351,376
2024-03-08	15.00	15.00	15.00	15.00	0
2024-03-07	15.00	15.00	15.00	15.00	96,153
2024-03-06	15.00	15.00	15.00	15.00	70,019
2024-03-05	15.00	15.00	15.00	15.00	0
2024-03-04	15.00	15.00	15.00	15.00	1,000
2024-03-01	15.00	15.00	15.00	15.00	6,372
2024-02-29	15.00	16.00	15.00	15.00	83,013
2024-02-28	15.00	15.00	15.00	15.00	40,000
2024-02-27	15.00	15.00	15.00	15.00	250,004
2024-02-26	15.00	15.00	15.00	15.00	210,322
2024-02-23	15.00	16.00	14.90	15.50	226,993
2024-02-22	15.00	15.00	15.00	15.00	14
2024-02-21	15.00	14.90	14.90	14.90	60,000
2024-02-20	15.00	15.00	15.00	15.00	31,883
2024-02-19	15.00	15.00	15.00	15.00	119
2024-02-16	15.00	15.00	15.00	15.00	20,987
2024-02-15	15.00	15.00	15.00	15.00	50,000
2024-02-14	15.00	15.00	15.00	15.00	23,139
2024-02-13	15.00	15.00	15.00	15.00	76,708
2024-02-12	15.00	15.00	15.00	15.00	158
2024-02-09	15.00	15.00	15.00	15.00	51,582
2024-02-08	15.00	15.00	15.00	15.00	0
2024-02-07	15.00	15.00	15.00	15.00	796
2024-02-06	15.00	15.00	15.00	15.00	11,038
2024-02-05	15.00	15.00	15.00	15.00	0
2024-02-02	15.00	15.00	15.00	15.00	0
2024-02-01	15.00	15.00	15.00	15.00	73,750
2024-01-31	15.00	15.00	15.00	15.00	0
2024-01-30	15.00	15.00	15.00	15.00	178,701
2024-01-29	15.00	15.00	15.00	15.00	120,000
2024-01-26	15.00	16.00	15.00	15.00	201,425
2024-01-25	15.00	15.50	15.00	15.00	367,729
2024-01-24	14.00	14.00	14.00	14.00	23,925
2024-01-23	14.00	14.00	14.00	14.00	3,333
2024-01-22	14.00	14.00	14.00	14.00	155,987
2024-01-19	14.00	14.00	14.00	14.00	0
2024-01-18	14.00	13.75	13.20	13.75	316,500
2024-01-17	14.00	13.20	13.20	13.20	177,000
2024-01-16	14.00	14.00	14.00	14.00	0
2024-01-15	13.50	14.00	13.50	14.00	73,808
2024-01-12	13.50	13.50	13.50	13.50	153,455
2024-01-11	13.50	13.50	13.50	13.50	12,000
2024-01-10	13.50	13.50	13.50	13.50	185
2024-01-09	13.50	13.50	13.50	13.50	5,627
2024-01-08	13.50	13.50	13.50	13.50	0
2024-01-05	13.50	13.50	13.40	13.50	20,000
2024-01-04	13.50	13.50	13.50	13.50	7,390
2024-01-03	13.50	13.50	13.50	13.50	0
2024-01-02	13.50	13.50	13.20	13.50	87,146
2024-01-01	13.50	13.50	13.50	13.50	0
2023-12-29	13.50	13.50	13.50	13.50	18,830
2023-12-28	13.50	13.50	13.50	13.50	20,000
2023-12-27	13.30	13.50	13.30	13.50	272,557
2023-12-26	13.50	13.50	13.50	13.50	0
2023-12-25	13.50	13.50	13.50	13.50	0
2023-12-22	13.50	14.00	13.50	13.50	277,071
2023-12-21	13.25	13.25	13.25	13.25	321,279
2023-12-20	13.25	13.50	13.20	13.20	574,000
2023-12-19	13.25	13.50	13.00	13.25	228,000
2023-12-18	13.25	13.25	13.25	13.25	2,084
2023-12-15	13.25	13.25	13.25	13.25	0
2023-12-14	13.25	13.25	13.25	13.25	2,500
2023-12-13	13.25	13.40	13.25	13.25	341,100
2023-12-12	13.25	13.25	13.25	13.25	500
2023-12-11	13.25	13.25	13.25	13.25	197,685
2023-12-08	13.25	13.25	13.25	13.25	2,250
2023-12-07	12.75	13.25	12.75	13.25	0
2023-12-06	13.25	13.25	13.25	13.25	3,674
2023-12-05	14.00	13.25	13.20	13.20	192,000
2023-12-04	13.00	14.00	13.00	14.00	209,000
2023-12-01	13.50	13.50	13.00	13.50	15,486
2023-11-30	13.00	13.50	13.50	13.50	95,315
2023-11-29	13.00	13.00	13.00	13.00	60,014
2023-11-28	13.00	13.00	13.00	13.00	0
2023-11-27	13.00	13.00	13.00	13.00	0
2023-11-24	13.00	13.00	13.00	13.00	6,407
2023-11-23	13.00	13.00	13.00	13.00	24,000
2023-11-22	13.00	13.00	13.00	13.00	22,500
2023-11-21	13.00	13.00	13.00	13.00	0
2023-11-20	13.00	13.00	13.00	13.00	44,841
2023-11-17	12.50	13.00	12.50	13.00	6,750
2023-11-16	12.50	12.50	12.50	12.50	0
2023-11-15	12.50	13.00	13.00	13.00	136,895
2023-11-14	12.50	12.50	12.50	12.50	25,307
2023-11-13	12.50	12.50	12.50	12.50	1,680
2023-11-10	12.50	12.50	12.50	12.50	9,194
2023-11-09	12.50	12.50	12.50	12.50	0
2023-11-08	12.50	12.50	12.50	12.50	0
2023-11-07	12.50	12.50	12.50	12.50	0
2023-11-06	12.50	12.50	12.50	12.50	40,674
2023-11-03	12.50	12.50	12.50	12.50	0
2023-11-02	12.50	12.50	12.50	12.50	97,983
2023-11-01	12.50	12.50	12.50	12.50	0
2023-10-31	12.50	12.50	12.50	12.50	0
2023-10-30	12.50	12.50	12.50	12.50	53,790
2023-10-27	12.50	12.50	12.50	12.50	4,813
2023-10-26	11.75	12.40	12.40	12.40	125,000
2023-10-25	11.75	11.75	11.75	11.75	0
2023-10-24	11.75	11.75	11.75	11.75	26,000
2023-10-23	11.50	11.75	11.50	11.75	10,833
2023-10-20	11.75	11.75	11.50	11.50	38,068
2023-10-19	11.75	11.75	11.75	11.75	50,000
2023-10-18	10.75	11.75	10.75	11.75	35,000

Share	Price	Change
Treatt (TET)	299.00	45.5%
Acuity RM Group plc (ACRM)	1.00	29.03%
Ceres Power (CWR)	621.00	24.7%
Headlam (HEAD)	38.80	19.38%
Tap Global (TAP)	1.15	17.95%

Share	Price	Change
Futura Medical (FUM)	0.89	-31.54%
SpaceandPeople (SAL)	165.00	-13.16%
Adm Energy (ADME)	0.035	-12.5%
Riverstone Energy (RSE)	529.50	-11.75%
Abingdon Healt. (ABDX)	8.50	-10.53%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	975,113,421
Quantum Helium (QHE)	0.03025	640,868,915
Tower Resources (TRP)	0.0245	523,035,951
Adm Energy (ADME)	0.035	354,242,076
Caledonian Hold (CHP)	0.0032	234,417,927