SGZ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-12-26	13.00	13.00	13.00	13.00	0
2023-12-25	13.00	13.00	13.00	13.00	0
2023-12-22	13.00	13.00	13.00	13.00	0
2023-12-21	13.00	13.00	13.00	13.00	0
2023-12-20	13.00	13.00	13.00	13.00	0
2023-12-19	13.00	13.00	13.00	13.00	0
2023-12-18	13.00	13.00	13.00	13.00	0
2023-12-15	13.00	13.00	13.00	13.00	0
2023-12-14	13.00	13.00	13.00	13.00	0
2023-12-13	13.00	13.00	13.00	13.00	0
2023-12-12	13.00	13.00	13.00	13.00	0
2023-12-11	13.00	13.00	13.00	13.00	0
2023-12-08	13.00	13.00	13.00	13.00	0
2023-12-07	13.00	13.00	13.00	13.00	0
2023-12-06	13.00	13.00	13.00	13.00	0
2023-12-05	13.00	13.00	13.00	13.00	0
2023-12-04	13.00	13.00	13.00	13.00	0
2023-12-01	13.00	13.00	13.00	13.00	0
2023-11-30	13.00	13.00	13.00	13.00	0
2023-11-29	13.00	13.00	13.00	13.00	0
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	0
2023-11-23	13.00	13.00	13.00	13.00	0
2023-11-22	13.00	13.00	13.00	13.00	0
2023-11-21	13.00	13.00	13.00	13.00	0
2023-11-20	13.00	13.00	13.00	13.00	0
2023-11-17	13.00	13.00	13.00	13.00	0
2023-11-16	13.00	13.00	13.00	13.00	0
2023-11-15	13.00	13.00	13.00	13.00	0
2023-11-14	13.00	13.00	13.00	13.00	0
2023-11-13	13.00	13.00	13.00	13.00	0
2023-11-10	13.00	13.00	13.00	13.00	0
2023-11-09	13.00	13.00	13.00	13.00	0
2023-11-08	13.00	13.00	13.00	13.00	0
2023-11-07	13.00	13.00	13.00	13.00	0
2023-11-06	13.00	13.00	13.00	13.00	0
2023-11-03	13.00	13.00	13.00	13.00	0
2023-11-02	13.00	13.00	13.00	13.00	0
2023-11-01	13.00	13.00	13.00	13.00	0
2023-10-31	13.00	13.00	13.00	13.00	0
2023-10-30	13.00	13.00	13.00	13.00	0
2023-10-27	13.00	13.00	13.00	13.00	0
2023-10-26	13.00	13.00	13.00	13.00	0
2023-10-25	13.00	13.00	13.00	13.00	0
2023-10-24	13.00	13.00	13.00	13.00	0
2023-10-23	13.00	13.00	13.00	13.00	0
2023-10-20	13.00	13.00	13.00	13.00	0
2023-10-19	13.00	13.00	13.00	13.00	0
2023-10-18	13.00	13.00	13.00	13.00	0
2023-10-17	13.00	13.00	13.00	13.00	0
2023-10-16	13.00	13.00	13.00	13.00	0
2023-10-13	13.00	13.00	13.00	13.00	0
2023-10-12	13.00	13.00	13.00	13.00	0
2023-10-11	13.00	13.00	13.00	13.00	0
2023-10-10	13.00	13.00	13.00	13.00	0
2023-10-09	13.00	13.00	13.00	13.00	0
2023-10-06	13.00	13.00	13.00	13.00	0
2023-10-05	13.00	13.00	13.00	13.00	0
2023-10-04	13.00	13.00	13.00	13.00	0
2023-10-03	13.00	13.00	13.00	13.00	0
2023-10-02	13.00	13.00	13.00	13.00	0
2023-09-29	13.00	13.00	13.00	13.00	0
2023-09-28	13.00	13.00	13.00	13.00	0
2023-09-27	13.00	13.00	13.00	13.00	0
2023-09-26	13.00	13.00	13.00	13.00	0
2023-09-25	13.00	13.00	13.00	13.00	0
2023-09-22	13.00	13.00	13.00	13.00	0
2023-09-21	13.00	13.00	13.00	13.00	0
2023-09-20	13.00	13.00	13.00	13.00	0
2023-09-19	13.00	13.00	13.00	13.00	0
2023-09-18	13.00	13.00	13.00	13.00	0
2023-09-15	13.00	13.00	13.00	13.00	0
2023-09-14	13.00	13.00	13.00	13.00	0
2023-09-13	13.00	13.00	13.00	13.00	0
2023-09-12	13.00	13.00	13.00	13.00	0
2023-09-11	13.00	13.00	13.00	13.00	0
2023-09-08	13.00	13.00	13.00	13.00	17,818
2023-09-07	13.00	13.80	13.00	13.00	27,609
2023-09-06	13.00	13.00	13.00	13.00	2,000
2023-09-05	13.00	13.00	13.00	13.00	4,643
2023-09-04	13.00	13.00	13.00	13.00	11,114
2023-09-01	13.00	13.00	13.00	13.00	0
2023-08-31	13.00	13.00	13.00	13.00	1,508
2023-08-30	13.00	13.00	13.00	13.00	42,753
2023-08-29	13.00	13.00	13.00	13.00	671
2023-08-28	13.00	13.00	13.00	13.00	0
2023-08-25	13.00	13.00	13.00	13.00	7,233
2023-08-24	13.70	13.70	13.00	13.00	10,036
2023-08-23	12.75	12.50	12.50	12.50	61,399
2023-08-22	12.75	12.75	12.75	12.75	9,493
2023-08-21	12.75	12.75	12.75	12.75	12,294
2023-08-18	12.75	12.75	12.75	12.75	103,666
2023-08-17	12.75	12.75	12.75	12.75	2,987
2023-08-16	12.75	12.75	12.75	12.75	0
2023-08-15	12.75	12.75	12.75	12.75	100,123
2023-08-14	13.00	13.00	13.00	13.00	0
2023-08-11	12.75	13.00	12.75	13.00	132,132
2023-08-10	12.75	12.75	12.75	12.75	2,158
2023-08-09	12.75	12.75	12.75	12.75	36,841
2023-08-08	12.90	12.90	12.75	12.75	51,697
2023-08-07	12.90	12.90	12.90	12.90	25,000
2023-08-04	12.90	12.90	12.90	12.90	1,758
2023-08-03	12.90	12.90	12.00	12.90	24,859
2023-08-02	12.90	12.90	12.90	12.90	7,140
2023-08-01	12.90	12.90	12.90	12.90	52,221
2023-07-31	12.90	12.90	12.90	12.90	80,292
2023-07-28	12.90	12.90	12.90	12.90	30,998
2023-07-27	12.90	12.90	12.90	12.90	15,533
2023-07-26	12.90	12.90	12.90	12.90	25,014
2023-07-25	12.90	12.90	12.90	12.90	7,014
2023-07-24	12.85	12.90	12.85	12.90	48,741
2023-07-21	12.85	12.85	12.85	12.85	6,491
2023-07-20	12.85	12.85	12.85	12.85	2,278
2023-07-19	12.85	12.85	12.85	12.85	56,948
2023-07-18	12.75	12.85	12.75	12.85	44,767
2023-07-17	12.75	12.75	12.75	12.75	21,343
2023-07-14	12.25	12.75	12.25	12.75	90,705
2023-07-13	12.25	12.25	12.25	12.25	236,539
2023-07-12	15.00	15.00	12.25	12.25	331,375
2023-07-11	15.00	15.00	14.00	15.00	27,859
2023-07-10	15.00	15.50	15.00	15.00	133,160
2023-07-07	17.50	17.50	17.50	17.50	13,732
2023-07-06	17.50	17.50	17.50	17.50	18,904
2023-07-05	17.50	17.50	17.50	17.50	4,222
2023-07-04	17.50	17.50	16.70	17.50	60,798
2023-07-03	17.50	17.50	17.50	17.50	6,950
2023-06-30	17.50	17.50	17.50	17.50	20,591
2023-06-29	18.50	18.50	17.00	17.50	72,663
2023-06-28	19.00	19.00	18.50	18.50	178,930
2023-06-27	20.50	19.60	19.00	19.00	160,693
2023-06-26	12.00	20.50	12.00	20.50	887,683
2023-06-23	11.75	12.00	11.75	12.00	104,893
2023-06-22	12.25	12.25	11.75	11.75	69,566
2023-06-21	12.25	12.25	12.25	12.25	12,674
2023-06-20	12.25	12.25	12.25	12.25	26,548
2023-06-19	12.25	12.25	12.25	12.25	12,090
2023-06-16	12.25	12.25	12.25	12.25	30,843
2023-06-15	12.25	12.25	12.25	12.25	3,589
2023-06-14	12.25	12.25	12.25	12.25	69,001
2023-06-13	12.25	12.25	12.25	12.25	54,588
2023-06-12	12.25	12.25	12.25	12.25	16,693
2023-06-09	12.25	12.25	12.25	12.25	26,194
2023-06-08	12.25	12.25	12.25	12.25	49,424
2023-06-07	12.25	12.50	12.25	12.25	122,207
2023-06-06	13.75	13.75	12.25	12.25	154,920
2023-06-05	14.50	14.50	13.75	13.75	74,531
2023-06-02	14.50	14.50	14.50	14.50	83,697
2023-06-01	14.50	14.50	14.50	14.50	44,291
2023-05-31	15.00	15.00	14.50	14.50	106,018
2023-05-30	15.00	15.00	15.00	15.00	2,322
2023-05-29	15.00	15.00	15.00	15.00	0
2023-05-26	15.00	15.00	15.00	15.00	6,961
2023-05-25	15.50	15.50	15.00	15.00	26,922
2023-05-24	15.50	15.50	15.50	15.50	1,746
2023-05-23	16.00	16.00	15.50	15.50	77,884
2023-05-22	16.50	16.50	16.00	16.00	81,978
2023-05-19	16.50	16.50	16.50	16.50	25,908
2023-05-18	17.00	17.00	16.50	16.50	43,487
2023-05-17	17.00	17.00	17.00	17.00	28,621
2023-05-16	17.00	17.00	17.00	17.00	135,521
2023-05-15	16.50	18.25	16.50	17.50	141,669
2023-05-12	16.50	16.50	16.50	16.50	7,230
2023-05-11	16.50	16.50	16.50	16.50	8,260
2023-05-10	16.50	16.50	16.50	16.50	30,155
2023-05-09	17.25	17.25	16.50	16.50	18,992
2023-05-08	17.25	17.25	17.25	17.25	0
2023-05-05	17.50	17.50	17.25	17.25	124,232
2023-05-04	18.25	18.25	17.75	17.75	47,172
2023-05-03	19.00	19.00	18.25	18.25	188,845
2023-05-02	20.50	20.50	18.50	19.00	260,214
2023-05-01	20.50	20.50	20.50	20.50	0
2023-04-28	19.00	22.00	19.00	20.50	214,030
2023-04-27	20.00	20.00	20.00	20.00	31,332
2023-04-26	20.50	20.50	20.00	20.00	53,557
2023-04-25	19.00	20.50	19.00	20.50	97,503
2023-04-24	16.50	21.40	21.40	21.40	449,334
2023-04-21	16.00	16.50	16.00	16.50	271,037
2023-04-20	15.00	16.00	15.00	16.00	38,541
2023-04-19	14.50	15.00	14.50	15.00	76,781
2023-04-18	15.00	15.00	14.50	14.50	86,149
2023-04-17	14.50	15.00	14.50	14.50	57,628
2023-04-14	16.00	16.00	14.50	14.50	77,700
2023-04-13	16.00	17.00	16.00	16.00	116,023
2023-04-12	16.00	16.00	16.00	16.00	121,850
2023-04-11	15.50	16.70	15.50	16.00	56,848
2023-04-10	15.50	15.50	15.50	15.50	0
2023-04-07	15.50	15.50	15.50	15.50	0
2023-04-06	15.00	15.50	15.00	15.50	89,502
2023-04-05	15.00	16.00	15.00	15.00	166,311
2023-04-04	12.50	12.50	12.25	12.50	63,259
2023-04-03	14.50	15.00	12.00	12.00	608,202
2023-03-31	16.00	17.00	15.00	15.00	316,261
2023-03-30	13.00	16.50	13.00	16.00	983,592
2023-03-29	12.00	13.50	11.50	13.50	1,098,221
2023-03-28	13.75	13.00	12.40	12.40	958,148
2023-03-27	29.00	17.00	11.50	13.90	2,630,306
2023-03-24	38.50	38.00	38.00	38.00	146,122
2023-03-23	38.50	38.50	38.50	38.50	28,864
2023-03-22	38.50	38.50	35.00	38.50	54,324
2023-03-21	38.50	38.50	38.50	38.50	20,758
2023-03-20	38.50	39.00	38.50	38.50	149,805
2023-03-17	39.50	39.50	38.50	38.50	39,066
2023-03-16	38.50	38.50	38.50	38.50	83,229
2023-03-15	38.50	38.00	38.00	38.00	20,233
2023-03-14	38.50	38.50	38.50	38.50	10,638
2023-03-13	39.00	39.00	39.00	38.50	72,224
2023-03-10	39.00	38.00	38.00	38.00	6,244
2023-03-09	40.00	40.00	39.00	39.00	56,313
2023-03-08	40.00	40.00	39.00	40.00	81,470
2023-03-07	40.00	40.00	40.00	40.00	29,392
2023-03-06	40.00	40.00	40.00	40.00	30,921
2023-03-03	40.25	40.80	40.00	40.00	85,750
2023-03-02	40.25	41.00	40.25	40.25	14,604
2023-03-01	40.25	40.25	40.25	40.25	8,008
2023-02-28	40.50	41.00	40.25	40.25	79,461
2023-02-27	41.00	42.00	41.00	41.00	72,964
2023-02-24	41.75	41.75	41.50	41.50	32,335
2023-02-23	41.75	41.75	41.75	41.75	7,643
2023-02-22	41.75	42.00	41.75	41.75	20,226
2023-02-21	41.50	42.00	41.70	41.75	159,092
2023-02-20	41.25	42.00	41.50	41.50	112,962
2023-02-17	41.50	42.00	40.75	41.25	245,034
2023-02-16	42.50	42.90	40.50	41.50	538,835
2023-02-15	43.50	44.30	42.00	42.00	150,449
2023-02-14	44.00	44.40	43.50	43.50	522,348
2023-02-13	44.00	44.90	41.50	43.50	476,792
2023-02-10	42.50	44.00	42.00	43.00	2,515,809
2023-02-09	62.50	67.60	58.00	58.00	32,139
2023-02-08	62.50	62.50	62.50	62.50	48,259
2023-02-07	62.50	63.00	60.00	60.00	25,719
2023-02-06	56.50	60.00	60.00	60.00	64,518
2023-02-03	56.50	56.50	56.50	56.50	16,717
2023-02-02	62.50	60.00	56.50	56.50	47,533
2023-02-01	68.00	62.00	62.00	62.00	96,828
2023-01-31	61.00	69.00	59.00	66.00	354,091
2023-01-30	43.00	63.50	50.50	60.00	351,771
2023-01-27	44.00	44.00	42.50	43.00	68,677
2023-01-26	44.00	44.00	44.00	44.00	4,482
2023-01-25	43.50	44.00	42.50	44.00	25,542
2023-01-24	42.50	45.20	42.50	43.50	39,577
2023-01-23	40.50	43.00	41.00	43.00	66,900
2023-01-20	46.00	41.50	40.50	40.50	151,884
2023-01-19	52.50	52.50	46.00	46.00	108,982
2023-01-18	54.50	54.50	52.00	54.50	7,736
2023-01-17	56.00	54.50	54.00	54.50	11,763
2023-01-16	56.50	56.50	56.00	56.00	9,281
2023-01-13	56.50	56.50	56.50	56.50	5,008
2023-01-12	58.50	60.00	56.50	56.50	8,117
2023-01-11	58.50	58.50	58.50	58.50	9,045
2023-01-10	60.00	60.00	58.50	58.50	10,648
2023-01-09	60.00	60.00	60.00	60.00	5,176
2023-01-06	60.50	61.80	60.00	60.00	26,490
2023-01-05	60.50	60.50	60.50	60.50	8,850
2023-01-04	58.50	60.00	60.00	60.00	29,412
2023-01-03	59.00	60.00	60.00	60.00	5,497
2023-01-02	59.00	59.00	59.00	59.00	0
2022-12-30	59.00	59.00	59.00	59.00	2,510
2022-12-29	56.50	59.00	57.00	59.00	11,227
2022-12-28	53.50	56.50	53.50	56.50	16,390
2022-12-27	53.50	53.50	53.50	53.50	0
2022-12-26	53.50	53.50	53.50	53.50	0
2022-12-23	53.50	53.50	53.50	53.50	5,975
2022-12-22	52.50	51.20	51.20	51.20	21,572
2022-12-21	56.00	56.00	51.50	52.50	53,713
2022-12-20	60.00	60.00	59.00	59.00	17,997
2022-12-19	60.00	60.00	60.00	60.00	24,724
2022-12-16	60.00	60.00	60.00	60.00	1,580
2022-12-15	62.50	62.50	60.00	60.00	20,776
2022-12-14	64.00	64.00	62.50	62.50	13,639
2022-12-13	64.50	64.50	64.00	64.00	0
2022-12-12	64.50	64.50	64.50	64.50	93
2022-12-09	64.50	64.50	64.50	64.50	1,639
2022-12-08	65.50	65.50	64.50	64.50	9,468
2022-12-07	66.00	66.00	64.50	65.50	70,267
2022-12-06	67.50	67.50	66.00	66.00	6,096
2022-12-05	67.50	67.50	67.50	67.50	2,986
2022-12-02	67.50	67.50	67.50	67.50	25
2022-12-01	67.50	67.50	67.50	67.50	30,284
2022-11-30	67.50	67.50	67.50	67.50	4,087
2022-11-29	67.50	67.50	67.50	67.50	9,722
2022-11-28	67.50	70.00	67.50	67.50	6,332
2022-11-25	67.50	67.50	67.50	67.50	2,020
2022-11-24	67.50	67.50	67.50	67.50	6,573
2022-11-23	67.50	68.00	68.00	68.00	10,116
2022-11-22	68.50	68.50	67.50	67.50	1,280
2022-11-21	67.50	68.50	67.50	68.50	14,780
2022-11-18	67.50	67.50	67.50	67.50	98
2022-11-17	67.50	67.50	67.50	67.50	26,111
2022-11-16	67.50	67.50	67.50	67.50	6,547
2022-11-15	67.50	67.50	67.50	67.50	23,221
2022-11-14	67.50	67.50	67.50	67.50	1,762
2022-11-11	67.50	67.50	67.50	67.50	2,963
2022-11-10	67.50	67.50	67.50	67.50	5,149
2022-11-09	67.50	70.00	67.50	67.50	34,075
2022-11-08	67.50	67.50	67.50	67.50	12,416
2022-11-07	67.50	67.50	67.50	67.50	1,597
2022-11-04	67.50	67.50	67.50	67.50	32,503
2022-11-03	67.50	67.50	67.50	67.50	7,198
2022-11-02	67.50	67.50	67.50	67.50	1,922
2022-11-01	67.50	67.50	67.50	67.50	6,257
2022-10-31	67.50	67.50	67.50	67.50	19,017
2022-10-28	67.50	67.50	67.50	67.50	3,055
2022-10-27	67.50	69.00	69.00	69.00	969
2022-10-26	67.50	67.50	67.50	67.50	3,581
2022-10-25	65.50	67.50	65.50	67.50	8,158
2022-10-24	63.50	66.50	63.50	65.50	8,425
2022-10-21	63.50	63.50	63.50	63.50	2,473
2022-10-20	63.50	63.50	63.50	63.50	19,027
2022-10-19	63.00	63.00	63.00	63.00	2,865
2022-10-18	63.00	63.00	63.00	63.00	315
2022-10-17	63.00	63.00	63.00	63.00	1,562
2022-10-14	63.50	63.50	63.00	63.00	17,605
2022-10-13	63.50	63.50	63.50	63.50	14,423
2022-10-12	63.50	63.50	63.50	63.50	16,857
2022-10-11	63.50	63.50	63.50	63.50	0
2022-10-10	63.50	63.50	63.50	63.50	1,805
2022-10-07	63.50	63.50	63.50	63.50	26,358
2022-10-06	62.00	63.50	62.00	63.50	31,752
2022-10-05	62.00	62.00	62.00	62.00	11,798
2022-10-04	62.00	62.00	62.00	62.00	3,017
2022-10-03	62.00	62.00	62.00	62.00	41,051
2022-09-30	62.00	62.00	62.00	62.00	239
2022-09-29	62.00	62.00	62.00	62.00	3,982
2022-09-28	63.00	63.00	62.00	62.00	33,520
2022-09-27	63.00	63.40	63.00	63.00	14,158
2022-09-26	63.50	63.50	63.00	63.00	6,964
2022-09-23	64.50	64.50	63.00	63.50	4,257
2022-09-22	65.00	65.00	64.50	64.50	3,156
2022-09-21	66.50	66.50	66.50	66.50	822
2022-09-20	67.50	68.00	68.00	66.50	11,245
2022-09-19	67.50	67.50	67.50	67.50	0
2022-09-16	68.00	68.00	67.00	67.50	27,265
2022-09-15	68.50	68.50	68.00	68.00	18,782
2022-09-14	68.50	68.50	68.50	68.50	1,223
2022-09-13	68.50	68.50	67.00	68.50	4,911
2022-09-12	63.50	68.50	63.50	68.50	49,406
2022-09-09	62.00	64.00	64.00	63.50	20,442
2022-09-08	61.40	63.00	61.40	62.00	22,359
2022-09-07	63.00	63.00	63.00	63.00	13,936
2022-09-06	66.00	66.00	63.00	63.00	92,786
2022-09-05	66.00	66.00	66.00	66.00	27,835
2022-09-02	66.00	66.00	66.00	66.00	12,187
2022-09-01	66.00	66.00	66.00	66.00	4,189
2022-08-31	66.50	66.50	66.00	66.00	3,352
2022-08-30	67.50	67.50	66.50	66.50	17,676
2022-08-29	67.50	67.50	67.50	67.50	0
2022-08-26	67.50	67.50	67.50	67.50	250
2022-08-25	67.50	67.50	67.50	67.50	17,452
2022-08-24	70.50	70.50	67.50	67.50	11,920
2022-08-23	70.50	70.50	70.50	70.50	747
2022-08-22	70.50	70.50	70.50	70.50	1,677
2022-08-19	70.50	70.50	70.50	70.50	3,016
2022-08-18	69.00	70.50	69.00	70.50	4,330
2022-08-17	71.00	68.20	68.20	69.00	27,281
2022-08-16	71.00	71.00	71.00	71.00	6,794
2022-08-15	71.50	71.00	70.00	71.00	33,225
2022-08-12	72.50	72.50	71.50	71.50	5,968
2022-08-11	70.40	70.40	70.40	72.50	22,089
2022-08-10	72.50	72.50	72.50	72.50	5,410
2022-08-09	72.50	74.40	74.40	72.50	8,539
2022-08-08	72.50	72.50	72.50	72.50	1,293
2022-08-05	72.50	72.50	72.50	72.50	7,405
2022-08-04	72.50	72.50	72.50	72.50	405
2022-08-03	72.50	72.50	72.50	72.50	28,063
2022-08-02	72.50	72.50	72.50	72.50	12,121
2022-08-01	75.00	75.00	70.00	72.50	10,174
2022-07-29	72.50	72.50	72.50	72.50	3,821
2022-07-28	72.50	72.50	72.50	72.50	5,084
2022-07-27	72.50	72.50	72.50	72.50	3,410
2022-07-26	73.00	73.00	72.50	72.50	14,851
2022-07-25	73.00	73.00	73.00	73.00	6,890
2022-07-22	74.00	74.00	72.50	73.00	20,844
2022-07-21	74.00	74.50	73.50	74.00	30,184
2022-07-20	74.00	74.00	74.00	74.00	3,025
2022-07-19	72.50	70.20	70.20	74.00	10,841
2022-07-18	76.00	72.00	72.00	72.00	13,395
2022-07-15	76.00	76.00	76.00	76.00	2,836
2022-07-14	76.00	76.00	76.00	76.00	4,763
2022-07-13	77.50	77.50	76.00	76.00	41,253
2022-07-12	77.50	76.40	76.40	76.40	13,333
2022-07-11	75.00	77.50	75.00	77.50	14,924
2022-07-08	72.50	72.50	72.50	72.50	11,052
2022-07-07	72.50	72.50	72.50	72.50	32,353
2022-07-06	72.50	72.50	72.50	72.50	15,836
2022-07-05	72.50	72.50	72.50	72.50	7,955
2022-07-04	72.50	72.50	72.50	72.50	3,245
2022-07-01	74.00	74.00	72.50	72.50	21,816
2022-06-30	76.00	76.00	72.50	72.50	46,427
2022-06-29	76.00	76.00	76.00	76.00	13,467
2022-06-28	72.50	76.00	70.00	76.00	14,001
2022-06-27	76.50	71.00	71.00	71.00	24,799
2022-06-24	79.00	79.00	72.50	76.50	5,440
2022-06-23	80.00	80.00	80.00	80.00	34,897
2022-06-22	81.50	80.00	80.00	80.00	4,021
2022-06-21	86.60	86.60	81.50	81.50	46,887
2022-06-20	80.50	85.60	83.50	85.60	69,513
2022-06-17	79.50	81.60	81.60	81.60	73,294
2022-06-16	77.50	85.00	85.00	79.50	64,816
2022-06-15	76.50	80.00	77.50	77.50	95,801
2022-06-14	69.50	78.00	70.50	76.50	144,797
2022-06-13	70.50	70.50	69.50	69.50	8,221
2022-06-10	72.50	73.00	73.00	73.00	46,909
2022-06-09	73.50	73.50	72.50	72.50	79,197
2022-06-08	68.50	70.50	68.50	70.50	36,756
2022-06-07	70.00	70.00	68.50	68.50	41,775
2022-06-06	70.00	70.00	68.20	70.00	11,470
2022-06-03	70.00	70.00	70.00	70.00	0
2022-06-02	70.00	70.00	70.00	70.00	0
2022-06-01	70.00	70.00	70.00	70.00	11,159
2022-05-31	70.00	70.00	70.00	70.00	15,569
2022-05-30	70.00	70.00	70.00	70.00	1,226
2022-05-27	71.00	72.00	72.00	70.00	55,189
2022-05-26	71.00	71.00	71.00	71.00	467
2022-05-25	72.00	72.00	71.00	71.00	40,277
2022-05-24	72.00	72.00	72.00	72.00	203
2022-05-23	74.50	74.50	72.00	72.00	33,170
2022-05-20	66.50	72.50	66.50	72.50	101,421
2022-05-19	66.00	66.50	66.00	66.50	11,246
2022-05-18	63.50	66.00	63.50	66.00	16,100
2022-05-17	63.50	63.50	63.50	63.50	7,278
2022-05-16	63.50	63.50	63.50	63.50	795
2022-05-13	63.50	63.50	63.50	63.50	589
2022-05-12	63.50	63.50	63.50	63.50	1,294
2022-05-11	63.50	63.50	63.50	63.50	1,598
2022-05-10	65.00	65.00	63.50	63.50	16,625
2022-05-09	66.50	65.40	65.00	65.00	23,751
2022-05-06	66.50	66.50	66.50	66.50	14,723
2022-05-05	66.50	66.50	66.50	66.50	10,729
2022-05-04	67.50	67.50	66.50	66.50	5,920
2022-05-03	67.50	67.50	67.50	67.50	15,486
2022-05-02	67.50	67.50	67.50	67.50	0
2022-04-29	67.50	67.50	67.50	67.50	17,121
2022-04-28	67.50	67.50	67.50	67.50	649
2022-04-27	67.50	67.50	67.50	67.50	623
2022-04-26	70.00	70.00	67.50	67.50	62,130
2022-04-25	68.50	68.50	68.50	68.50	46,670
2022-04-22	67.50	68.50	67.50	68.50	29,640
2022-04-21	66.50	68.20	68.20	67.00	142,392
2022-04-20	62.50	66.50	62.50	66.50	16,114
2022-04-19	62.50	62.50	62.50	62.50	2,542
2022-04-18	62.50	62.50	62.50	62.50	0
2022-04-15	62.50	62.50	62.50	62.50	0
2022-04-14	62.50	62.50	62.50	62.50	2,466
2022-04-13	62.50	62.50	62.50	62.50	15,327
2022-04-12	62.50	62.50	62.50	62.50	9,276
2022-04-11	62.50	63.00	63.00	63.00	17,525
2022-04-08	62.50	62.50	62.50	62.50	21,002
2022-04-07	65.50	65.50	62.00	62.50	50,928
2022-04-06	65.50	65.50	65.00	65.00	2,642
2022-04-05	65.50	67.00	67.00	67.00	3,636
2022-04-04	66.00	66.00	65.50	65.50	13,104
2022-04-01	66.00	66.00	66.00	66.00	36,823
2022-03-31	65.00	66.00	65.00	66.00	16,302
2022-03-30	65.00	66.00	66.00	66.00	4,194
2022-03-29	66.00	66.00	66.00	66.00	2,876
2022-03-28	67.50	67.50	64.50	66.00	46,274
2022-03-25	68.50	68.50	67.50	67.50	13,730
2022-03-24	69.50	69.50	68.50	68.50	15,414
2022-03-23	69.50	69.50	69.50	69.50	6,668
2022-03-22	69.50	69.50	69.50	69.50	1,430
2022-03-21	69.50	69.50	67.00	69.50	59
2022-03-18	69.50	69.50	69.50	69.50	0
2022-03-17	69.50	71.40	71.40	69.50	7,323
2022-03-16	69.80	69.80	68.50	69.50	15,169
2022-03-15	69.50	69.50	68.50	68.50	18,003
2022-03-14	69.50	69.50	69.50	69.50	1,158
2022-03-11	69.50	69.50	69.50	69.50	776
2022-03-10	69.50	71.40	71.40	71.40	15,052
2022-03-09	69.50	69.50	69.50	69.50	3,679
2022-03-08	63.50	70.50	63.50	69.50	27,274
2022-03-07	62.00	63.50	62.00	63.50	48,176
2022-03-04	64.00	63.00	61.50	61.50	26,017
2022-03-03	66.50	66.50	64.00	64.00	21,401
2022-03-02	67.50	67.50	66.50	66.50	34,532
2022-03-01	67.50	67.50	67.50	67.50	12,312
2022-02-28	69.50	69.50	67.50	67.50	30,140
2022-02-25	69.50	69.50	69.50	69.50	5,675
2022-02-24	68.50	69.50	68.50	69.50	14,979
2022-02-23	69.50	69.50	69.50	69.50	4,491
2022-02-22	69.50	69.50	69.50	69.50	10,515
2022-02-21	70.50	70.50	69.50	70.50	13,965
2022-02-18	70.50	70.50	70.50	70.50	14,494
2022-02-17	70.50	70.50	70.50	70.50	21,864
2022-02-16	70.50	70.50	70.50	70.50	2,012
2022-02-15	72.00	72.00	70.50	70.50	7,308
2022-02-14	72.50	72.50	72.00	72.00	5,046
2022-02-11	72.50	76.00	76.00	72.50	11,829
2022-02-10	71.00	72.50	71.00	72.50	32,623
2022-02-09	74.00	72.00	66.20	66.20	109,524
2022-02-08	74.00	74.00	74.00	74.00	7,064
2022-02-07	74.00	76.00	76.00	74.00	21,308
2022-02-04	74.00	74.00	74.00	74.00	4,024
2022-02-03	74.00	74.00	74.00	74.00	8,971
2022-02-02	74.00	74.00	74.00	74.00	27,616
2022-02-01	74.00	74.00	74.00	74.00	11,903
2022-01-31	74.00	74.00	74.00	74.00	20,151
2022-01-28	73.00	73.00	70.00	70.00	47,405
2022-01-27	74.00	75.00	75.00	75.00	16,729
2022-01-26	75.00	78.00	74.00	78.00	16,545
2022-01-25	80.00	80.00	74.00	74.00	69,328
2022-01-24	84.00	84.00	80.00	80.00	64,489
2022-01-21	82.00	87.40	82.00	85.00	162,520
2022-01-20	79.40	82.00	78.50	82.00	44,419
2022-01-19	80.00	80.00	77.50	77.50	55,787
2022-01-18	78.00	80.00	76.00	80.00	83,209
2022-01-17	75.00	85.00	75.00	78.00	217,146
2022-01-14	71.50	76.50	71.50	75.00	248,782
2022-01-13	67.50	69.00	69.00	67.50	5,080
2022-01-12	66.50	67.50	66.50	67.50	25,896
2022-01-11	69.50	69.50	66.50	66.50	45,431
2022-01-10	70.50	70.00	68.50	69.50	39,815
2022-01-07	72.00	72.00	69.50	70.50	42,808
2022-01-06	72.00	72.00	72.00	72.00	1,153
2022-01-05	72.00	72.00	72.00	72.00	22,975
2022-01-04	72.00	72.00	70.50	72.00	12,088
2022-01-03	72.00	72.00	72.00	72.00	0
2021-12-31	72.50	72.50	72.00	72.00	76,999
2021-12-30	72.50	72.50	72.50	72.50	24,312
2021-12-29	73.50	74.00	72.50	72.50	99,024
2021-12-28	73.50	73.50	73.50	73.50	0
2021-12-27	73.50	73.50	73.50	73.50	0
2021-12-24	68.50	74.00	72.00	73.50	44,459
2021-12-23	68.00	70.00	70.00	68.50	72,038
2021-12-22	63.00	68.00	63.00	68.00	137,576
2021-12-21	62.50	63.00	62.50	63.00	8,564
2021-12-20	62.50	62.50	62.50	62.50	2,542
2021-12-17	61.50	62.50	61.50	62.50	32,331
2021-12-16	59.50	61.50	59.50	61.50	24,587
2021-12-15	59.50	59.50	59.50	59.50	18,336
2021-12-14	61.00	61.00	59.50	59.50	78,420
2021-12-13	62.50	64.20	60.00	60.00	138,529
2021-12-10	59.50	62.50	59.50	62.50	47,337
2021-12-09	59.00	59.50	58.00	59.50	84,059
2021-12-08	59.00	59.00	59.00	59.00	1,422
2021-12-07	59.00	59.00	58.50	59.00	70,808
2021-12-06	56.00	58.00	56.00	58.00	128,735
2021-12-03	62.50	62.20	56.00	56.00	210,379
2021-12-02	62.50	62.50	62.50	62.50	6,755
2021-12-01	62.50	62.50	62.50	62.50	13,781
2021-11-30	63.00	63.00	62.50	62.50	4,597
2021-11-29	66.00	66.00	63.00	63.00	81,699
2021-11-26	67.00	67.00	66.00	66.00	13,176
2021-11-25	67.00	67.00	67.00	67.00	26,454
2021-11-24	67.00	65.80	65.80	67.00	4,862
2021-11-23	70.50	70.50	66.50	67.00	55,087
2021-11-22	70.50	70.50	70.50	70.50	5,367
2021-11-19	72.80	72.80	72.00	72.00	15,401
2021-11-18	71.00	69.20	69.20	71.00	11,660
2021-11-17	71.00	71.00	69.00	71.00	14,538
2021-11-16	72.00	72.00	71.00	71.00	29,257
2021-11-15	72.00	72.00	72.00	72.00	7,908
2021-11-12	72.00	72.00	72.00	72.00	1,369
2021-11-11	72.00	72.00	72.00	72.00	4,894
2021-11-10	72.00	72.00	72.00	72.00	25,630
2021-11-09	67.50	70.20	70.20	72.00	64,929
2021-11-08	67.50	67.50	67.50	67.50	15,859
2021-11-05	67.50	69.40	69.40	67.50	6,835
2021-11-04	65.00	67.50	63.20	67.50	75,818
2021-11-03	66.00	66.00	65.00	65.00	93,019
2021-11-02	71.00	71.00	65.50	66.00	112,958
2021-11-01	70.50	74.50	70.50	70.50	145,700
2021-10-29	72.00	70.50	69.20	70.50	64,158
2021-10-28	73.50	73.50	72.00	72.00	39,784
2021-10-27	75.00	76.40	76.00	76.00	44,561
2021-10-26	75.50	75.50	74.50	74.50	28,814
2021-10-25	76.50	76.50	75.50	75.50	43,010
2021-10-22	76.50	78.40	78.40	78.40	14,062
2021-10-21	77.50	77.50	76.50	76.50	23,411
2021-10-20	76.00	77.50	76.00	77.50	35,029
2021-10-19	81.00	75.00	75.00	76.00	118,282
2021-10-18	84.00	83.50	81.00	81.00	36,369
2021-10-15	84.00	84.00	84.00	84.00	26,413
2021-10-14	85.50	85.50	84.00	84.00	28,874
2021-10-13	85.50	87.20	83.40	85.50	105,106
2021-10-12	85.00	85.50	85.00	85.50	8,255
2021-10-11	86.50	86.50	85.00	85.00	29,326
2021-10-08	82.50	80.20	80.20	80.20	81,832
2021-10-07	80.00	82.50	80.00	82.50	40,245
2021-10-06	81.50	83.00	77.00	80.00	94,706
2021-10-05	82.50	82.50	80.20	81.50	63,419
2021-10-04	85.00	87.00	82.50	82.50	44,030
2021-10-01	86.00	86.00	86.00	86.00	28,820
2021-09-30	86.00	86.00	86.00	86.00	50,421
2021-09-29	83.00	88.50	83.00	86.00	136,695
2021-09-28	86.00	86.00	82.00	83.00	40,496
2021-09-27	76.00	88.50	82.50	86.00	141,600
2021-09-24	76.00	82.50	76.00	82.50	108,670
2021-09-23	73.50	76.00	73.50	76.00	25,014
2021-09-22	73.50	73.50	73.50	73.50	25,976
2021-09-21	73.50	71.60	71.60	73.50	32,106
2021-09-20	77.50	78.00	78.00	73.50	52,032
2021-09-17	72.50	77.00	77.00	77.00	73,108
2021-09-16	72.50	72.50	72.50	72.50	4,182
2021-09-15	72.50	72.50	72.50	72.50	10,349
2021-09-14	72.50	72.50	72.50	72.50	25,982
2021-09-13	71.50	73.80	72.50	72.50	105,445
2021-09-10	68.50	71.50	68.50	71.50	84,010
2021-09-09	68.00	68.50	68.00	68.50	49,555
2021-09-08	68.00	68.00	68.00	68.00	43,903
2021-09-07	68.00	68.00	68.00	68.00	6,215
2021-09-06	68.00	71.00	71.00	71.00	31,829
2021-09-03	66.50	68.00	66.50	68.00	42,424
2021-09-02	67.50	67.50	66.50	66.50	53,098
2021-09-01	69.00	71.50	67.50	67.50	177,777
2021-08-31	64.50	67.50	64.50	66.50	99,985
2021-08-30	64.50	64.50	64.50	64.50	0
2021-08-27	62.50	64.50	62.50	64.50	10,944
2021-08-26	63.00	63.00	62.50	62.50	13,538
2021-08-25	66.50	66.50	63.00	63.00	28,210
2021-08-24	66.00	66.50	66.00	66.50	39,534
2021-08-23	66.00	62.00	62.00	62.00	8,184
2021-08-20	66.00	66.00	66.00	66.00	22,787
2021-08-19	66.00	67.80	67.80	67.80	7,393
2021-08-18	66.50	66.50	66.00	66.00	16,442
2021-08-17	66.50	66.50	66.50	66.50	13,182
2021-08-16	66.50	67.00	67.00	67.00	48,941
2021-08-13	66.50	68.20	68.20	66.50	24,712
2021-08-12	64.50	66.50	64.50	66.50	62,775
2021-08-11	63.50	62.00	62.00	64.50	56,595
2021-08-10	63.50	63.50	63.50	63.50	3,191
2021-08-09	63.50	63.50	61.00	63.50	19,492
2021-08-06	63.00	63.50	63.00	63.50	23,313
2021-08-05	62.50	64.00	64.00	63.00	16,135
2021-08-04	62.50	62.50	62.50	62.50	7,408
2021-08-03	62.50	62.50	62.50	62.50	14,216
2021-08-02	62.50	61.60	61.60	62.50	51,981
2021-07-30	61.00	61.00	61.00	61.00	12,489
2021-07-29	61.00	61.00	61.00	61.00	36,867
2021-07-28	61.00	61.00	61.00	61.00	79,772
2021-07-27	60.00	61.60	61.60	61.60	77,398

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