Tufton Ocean Share History

Tufton Ocean Share Price history. The following table shows end-of-day data SHPP historical share prices for Tufton Ocean, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	90.50	91.00	90.50	91.00	5,200
2024-05-09	90.50	90.50	90.50	90.50	0
2024-05-08	90.50	90.50	90.50	90.50	21,800
2024-05-07	90.50	90.50	90.50	90.50	23,955
2024-05-06	90.50	90.50	90.50	90.50	0
2024-05-03	90.50	90.50	90.50	90.50	10,000
2024-05-02	90.50	90.50	90.50	90.50	151
2024-05-01	90.50	90.50	90.50	90.50	162
2024-04-30	90.50	90.50	90.50	90.50	0
2024-04-29	90.50	90.50	90.50	90.50	0
2024-04-26	90.00	90.50	90.00	90.50	0
2024-04-25	90.00	90.00	90.00	90.00	36,199
2024-04-24	91.00	91.75	91.00	91.50	6,328
2024-04-23	90.50	91.00	90.50	91.00	18,015
2024-04-22	89.50	90.50	89.50	90.50	13,834
2024-04-19	89.50	89.50	89.50	89.50	23,000
2024-04-18	89.50	89.50	89.50	89.50	10,000
2024-04-17	89.50	89.50	89.50	89.50	3,975
2024-04-16	89.50	89.50	89.50	89.50	3,000
2024-04-15	89.50	89.50	89.50	89.50	222,300
2024-04-12	89.50	89.50	89.50	89.50	49,711
2024-04-11	89.00	89.50	89.00	89.50	17,550
2024-04-10	88.50	89.00	88.50	89.00	65,000
2024-04-09	88.50	88.75	88.50	88.50	0
2024-04-08	88.00	88.50	88.00	88.50	21,669
2024-04-05	88.50	88.50	88.00	88.00	43,125
2024-04-04	88.50	88.50	88.50	88.50	5,920
2024-04-03	88.00	88.50	88.00	88.50	54,296
2024-04-02	86.25	88.00	86.25	88.00	89,969
2024-04-01	86.25	86.25	86.25	86.25	0
2024-03-29	86.25	86.25	86.25	86.25	0
2024-03-28	86.00	86.25	86.00	86.25	20,500
2024-03-27	86.00	86.00	86.00	86.00	29,170
2024-03-26	86.00	86.00	86.00	86.00	3,000
2024-03-25	86.00	86.00	86.00	86.00	0
2024-03-22	86.00	86.00	86.00	86.00	16,667
2024-03-21	85.75	86.00	85.75	86.00	19,994
2024-03-20	85.50	85.75	85.50	85.75	55,500
2024-03-19	85.50	85.50	85.50	85.50	100,000
2024-03-18	85.50	85.50	85.50	85.50	0
2024-03-15	85.50	85.50	85.50	85.50	0
2024-03-14	85.50	85.50	85.50	85.50	0
2024-03-13	85.50	85.50	85.50	85.50	0
2024-03-12	85.50	85.50	85.50	85.50	29,000
2024-03-11	85.50	85.50	85.50	85.50	4,121
2024-03-08	85.50	85.50	85.50	85.50	16,000
2024-03-07	85.50	85.50	85.50	85.50	0
2024-03-06	85.50	85.50	85.50	85.50	0
2024-03-05	85.50	85.50	85.50	85.50	0
2024-03-04	85.50	85.50	85.50	85.50	5,250
2024-03-01	85.50	85.50	85.50	85.50	22,000
2024-02-29	85.50	85.50	85.50	85.50	4,142
2024-02-28	85.50	85.50	85.50	85.50	22,750
2024-02-27	85.50	85.50	85.50	85.50	1,166
2024-02-26	85.50	85.50	85.50	85.50	0
2024-02-23	85.50	85.50	85.50	85.50	0
2024-02-22	85.50	85.50	85.50	85.50	0
2024-02-21	85.50	85.50	85.50	85.50	0
2024-02-20	85.50	85.50	85.50	85.50	0
2024-02-19	85.50	85.50	85.50	85.50	0
2024-02-16	85.50	85.50	85.50	85.50	0
2024-02-15	85.50	85.50	85.50	85.50	2,390
2024-02-14	85.50	85.50	85.50	85.50	10,422
2024-02-13	85.50	85.50	85.50	85.50	27,088
2024-02-12	84.50	85.50	84.50	85.50	8,250
2024-02-09	85.00	85.00	85.00	85.00	0
2024-02-08	84.50	85.00	84.50	85.00	0
2024-02-07	84.00	84.50	84.00	84.50	0
2024-02-06	83.25	84.00	83.25	84.00	35,501
2024-02-05	83.25	83.25	83.25	83.25	0
2024-02-02	83.25	83.25	83.25	83.25	34,000
2024-02-01	83.00	83.25	83.00	83.25	45,177
2024-01-31	83.00	83.00	83.00	83.00	0
2024-01-30	83.00	83.00	83.00	83.00	0
2024-01-29	83.00	83.00	83.00	83.00	0
2024-01-26	83.00	83.00	83.00	83.00	5,500
2024-01-25	83.75	83.75	82.75	83.00	0
2024-01-24	84.50	84.50	84.50	84.50	0
2024-01-23	84.50	84.50	84.50	84.50	50,102
2024-01-22	84.50	84.50	84.00	84.50	210,340
2024-01-19	84.50	84.50	84.00	84.50	0
2024-01-18	83.00	84.00	83.00	84.00	14,277
2024-01-17	79.00	83.00	79.00	83.00	142,736
2024-01-16	77.50	78.00	77.50	78.00	0
2024-01-15	77.50	77.50	77.50	77.50	0
2024-01-12	77.50	77.50	77.50	77.50	0
2024-01-11	77.50	77.50	77.50	77.50	391,000
2024-01-10	77.50	77.50	77.50	77.50	0
2024-01-09	77.00	77.50	77.00	77.50	212,320
2024-01-08	77.00	77.00	77.00	77.00	109,672
2024-01-05	77.00	77.00	77.00	77.00	25,600
2024-01-04	77.50	77.50	77.00	77.00	0
2024-01-03	77.50	77.50	77.00	77.00	0
2024-01-02	77.50	77.50	77.50	77.50	0
2024-01-01	77.50	77.50	77.50	77.50	0
2023-12-29	77.50	77.50	77.50	77.50	0
2023-12-28	77.50	77.50	77.50	77.50	3,530
2023-12-27	77.50	77.50	77.50	77.50	0
2023-12-26	77.50	77.50	77.50	77.50	0
2023-12-25	77.50	77.50	77.50	77.50	0
2023-12-22	77.50	77.50	77.50	77.50	0
2023-12-21	77.50	77.50	77.50	77.50	32,744
2023-12-20	77.50	77.50	77.50	77.50	50,000
2023-12-19	77.50	77.50	77.50	77.50	0
2023-12-18	77.50	77.50	77.50	77.50	125,000
2023-12-15	77.50	77.50	77.50	77.50	0
2023-12-14	77.50	77.50	77.50	77.50	8,830
2023-12-13	77.50	77.50	77.50	77.50	4,000
2023-12-12	78.00	78.00	77.50	77.50	0
2023-12-11	78.00	78.00	78.00	78.00	0
2023-12-08	78.00	78.00	78.00	78.00	0
2023-12-07	78.00	78.00	78.00	78.00	0
2023-12-06	78.00	78.00	78.00	78.00	0
2023-12-05	78.00	78.00	78.00	78.00	0
2023-12-04	78.00	78.00	78.00	78.00	0
2023-12-01	78.00	78.00	78.00	78.00	0
2023-11-30	78.00	78.00	78.00	78.00	0
2023-11-29	78.00	78.00	78.00	78.00	0
2023-11-28	78.00	78.00	78.00	78.00	0
2023-11-27	78.00	78.00	78.00	78.00	0
2023-11-24	78.00	78.00	78.00	78.00	0
2023-11-23	78.50	78.50	78.00	78.00	14,760
2023-11-22	78.50	78.50	78.50	78.50	0
2023-11-21	78.50	78.50	78.50	78.50	0
2023-11-20	79.50	79.50	78.50	78.50	0
2023-11-17	78.50	78.50	78.50	78.50	0
2023-11-16	79.50	79.50	78.50	78.50	12,302
2023-11-15	79.50	79.50	79.50	79.50	11,265
2023-11-14	79.50	79.50	79.50	79.50	0
2023-11-13	79.50	79.50	79.50	79.50	19,800
2023-11-10	80.00	80.00	79.50	79.50	1,802
2023-11-09	80.00	80.00	80.00	80.00	36,507
2023-11-08	80.00	80.00	80.00	80.00	0
2023-11-07	80.00	80.00	80.00	80.00	10,399
2023-11-06	80.00	80.00	80.00	80.00	61,217
2023-11-03	80.00	80.00	80.00	80.00	0
2023-11-02	80.00	80.00	80.00	80.00	0
2023-11-01	80.00	80.00	80.00	80.00	0
2023-10-31	80.00	80.00	80.00	80.00	15,750
2023-10-30	80.00	80.00	80.00	80.00	0
2023-10-27	80.00	80.00	80.00	80.00	0
2023-10-26	80.00	80.00	80.00	80.00	0
2023-10-25	80.00	80.00	80.00	80.00	0
2023-10-24	80.00	80.00	80.00	80.00	2,300
2023-10-23	80.00	80.00	80.00	80.00	0
2023-10-20	80.00	80.00	80.00	80.00	0
2023-10-19	80.00	80.00	80.00	80.00	0
2023-10-18	80.00	80.00	80.00	80.00	0
2023-10-17	80.00	80.00	80.00	80.00	0
2023-10-16	80.00	80.00	80.00	80.00	0
2023-10-13	80.00	80.00	80.00	80.00	0
2023-10-12	80.00	80.00	80.00	80.00	0
2023-10-11	80.75	80.75	80.00	80.00	10,500
2023-10-10	80.75	81.50	80.75	80.75	18,500
2023-10-09	80.25	80.75	80.25	80.75	1,946
2023-10-06	80.50	80.50	80.25	80.25	133,951
2023-10-05	80.50	80.50	80.50	80.50	8,819
2023-10-04	80.50	80.50	80.50	80.50	0
2023-10-03	80.25	80.50	79.75	80.50	0
2023-10-02	79.50	79.50	79.00	79.50	0
2023-09-29	79.50	79.50	79.00	79.00	15,000
2023-09-28	78.50	79.00	78.50	79.00	6,779
2023-09-27	78.00	78.50	78.00	78.50	14,830
2023-09-26	77.00	78.00	77.00	78.00	11,770
2023-09-25	77.00	77.00	77.00	77.00	0
2023-09-22	77.00	77.00	77.00	77.00	0
2023-09-21	77.00	77.00	77.00	77.00	20,020
2023-09-20	76.50	77.00	76.50	77.00	12,500
2023-09-19	76.50	76.50	76.50	76.50	1,038
2023-09-18	76.50	76.50	76.50	76.50	0
2023-09-15	76.50	76.50	76.50	76.50	34,000
2023-09-14	76.00	76.50	76.00	76.50	129,032
2023-09-13	76.00	76.00	76.00	76.00	0
2023-09-12	76.00	76.00	76.00	76.00	0
2023-09-11	76.00	76.00	76.00	76.00	0
2023-09-08	76.00	76.00	76.00	76.00	28,352
2023-09-07	76.00	76.00	76.00	76.00	447,611
2023-09-06	76.00	76.00	76.00	76.00	0
2023-09-05	76.00	76.00	76.00	76.00	0
2023-09-04	76.00	76.00	76.00	76.00	33,000
2023-09-01	76.00	76.00	76.00	76.00	14,136
2023-08-31	76.00	76.00	76.00	76.00	0
2023-08-30	76.00	76.00	76.00	76.00	46,981
2023-08-29	76.00	76.00	76.00	76.00	0
2023-08-28	76.00	76.00	76.00	76.00	0
2023-08-25	76.00	76.00	76.00	76.00	0
2023-08-24	76.00	76.00	76.00	76.00	0
2023-08-23	76.00	76.00	76.00	76.00	0
2023-08-22	76.00	76.00	76.00	76.00	6,136
2023-08-21	76.00	76.00	76.00	76.00	0
2023-08-18	76.00	76.00	76.00	76.00	0
2023-08-17	76.00	76.00	76.00	76.00	0
2023-08-16	76.00	76.00	76.00	76.00	0
2023-08-15	76.00	76.00	76.00	76.00	0
2023-08-14	76.00	76.00	76.00	76.00	4,929
2023-08-11	75.50	76.00	75.50	76.00	10,322
2023-08-10	75.50	75.00	75.00	75.00	1,200
2023-08-09	75.50	75.50	75.50	75.50	0
2023-08-08	75.50	75.50	75.50	75.50	0
2023-08-07	75.50	75.50	75.50	75.50	8,835
2023-08-04	75.50	75.50	75.50	75.50	5,264
2023-08-03	75.50	75.50	75.50	75.50	0
2023-08-02	76.00	76.00	75.50	75.50	20,806
2023-08-01	76.00	76.00	76.00	76.00	3,835
2023-07-31	76.50	76.50	76.00	76.00	0
2023-07-28	76.00	76.50	76.00	76.50	41,016
2023-07-27	76.00	76.00	76.00	76.00	1,024
2023-07-26	76.50	76.50	76.50	76.50	0
2023-07-25	76.50	76.50	76.50	76.50	47,000
2023-07-24	76.00	76.50	76.00	76.50	0
2023-07-21	76.00	76.00	76.00	76.00	6,050
2023-07-20	76.00	76.00	76.00	76.00	5,098
2023-07-19	76.50	76.50	76.00	76.00	99,628
2023-07-18	76.50	76.50	76.50	76.50	7,982
2023-07-17	76.50	76.50	76.50	76.50	0
2023-07-14	78.00	78.00	76.50	76.50	25,000
2023-07-13	78.00	78.00	78.00	78.00	50,089
2023-07-12	78.50	78.50	78.00	78.00	28,161
2023-07-11	79.00	79.00	78.50	78.50	48,780
2023-07-10	79.00	79.00	79.00	79.00	12,389
2023-07-07	79.00	79.00	79.00	79.00	5,533
2023-07-06	79.00	79.00	79.00	79.00	5,000
2023-07-05	79.00	79.00	79.00	79.00	149,321
2023-07-04	78.50	79.50	78.50	78.50	0
2023-07-03	78.50	78.50	78.50	78.50	0
2023-06-30	78.50	78.50	78.50	78.50	0
2023-06-29	78.50	78.50	78.50	78.50	5,240
2023-06-28	78.50	78.50	78.50	78.50	0
2023-06-27	78.50	78.50	78.50	78.50	0
2023-06-26	80.00	78.50	78.00	78.50	50,400
2023-06-23	81.75	81.75	80.00	80.00	23,488
2023-06-22	81.75	81.75	81.75	81.75	10,100
2023-06-21	82.25	82.25	81.75	81.75	0
2023-06-20	83.25	83.25	82.25	82.25	45,357
2023-06-19	85.25	85.25	82.75	82.75	10,610
2023-06-16	85.50	85.50	85.25	85.25	0
2023-06-15	85.50	85.50	85.50	85.50	36,437
2023-06-14	85.50	85.50	85.50	85.50	10,000
2023-06-13	85.50	85.50	85.50	85.50	33,544
2023-06-12	85.75	85.75	85.50	85.50	22,646
2023-06-09	85.75	85.75	85.75	85.75	5,300
2023-06-08	85.75	85.75	85.75	85.75	20,806
2023-06-07	86.50	86.50	85.75	85.75	41,000
2023-06-06	86.50	86.50	86.50	86.50	0
2023-06-05	86.50	86.50	86.50	86.50	8,244
2023-06-02	86.50	86.50	86.50	86.50	0
2023-06-01	86.50	86.50	86.50	86.50	30,000
2023-05-31	86.50	86.50	86.50	86.50	39,254
2023-05-30	87.50	87.50	86.75	86.75	0
2023-05-29	87.50	87.50	87.50	87.50	0
2023-05-26	88.00	88.00	87.50	87.50	11,974
2023-05-25	88.00	88.00	88.00	88.00	18,136
2023-05-24	88.00	88.00	88.00	88.00	0
2023-05-23	88.00	88.00	87.75	88.00	0
2023-05-22	88.00	88.00	88.00	88.00	5,947
2023-05-19	88.00	88.00	88.00	88.00	0
2023-05-18	88.00	88.00	88.00	88.00	0
2023-05-17	88.00	88.00	88.00	88.00	0
2023-05-16	88.00	88.00	88.00	88.00	2,760
2023-05-15	88.25	88.25	88.00	88.00	27,185
2023-05-12	88.25	88.25	88.25	88.25	0
2023-05-11	88.75	88.75	88.25	88.25	14,568
2023-05-10	88.75	88.75	88.75	88.75	12
2023-05-09	89.25	89.25	88.75	88.75	53,572
2023-05-08	89.25	89.25	89.25	89.25	0
2023-05-05	89.25	89.25	89.25	89.25	23,065
2023-05-04	90.00	91.00	89.25	89.25	35,090
2023-05-03	91.00	91.00	91.00	91.00	67,153
2023-05-02	91.50	91.50	91.00	91.00	14,136
2023-05-01	91.50	91.50	91.50	91.50	0
2023-04-28	91.50	91.50	91.50	91.50	3,500
2023-04-27	91.50	91.50	91.50	91.50	4,449
2023-04-26	92.00	92.00	92.00	92.00	32,840
2023-04-25	92.00	92.00	92.00	92.00	0
2023-04-24	92.00	92.00	92.00	92.00	0
2023-04-21	92.00	92.00	92.00	92.00	0
2023-04-20	92.00	92.00	92.00	92.00	30,000
2023-04-19	92.00	92.00	92.00	92.00	20,000
2023-04-18	92.00	92.00	92.00	92.00	17,665
2023-04-17	92.00	92.00	92.00	92.00	54,153
2023-04-14	92.00	92.00	92.00	92.00	7,951
2023-04-13	92.00	92.00	92.00	92.00	11,917
2023-04-12	92.00	92.00	92.00	92.00	40,500
2023-04-11	92.00	92.00	92.00	92.00	3,158
2023-04-10	92.00	92.00	92.00	92.00	0
2023-04-07	92.00	92.00	92.00	92.00	0
2023-04-06	92.00	92.00	92.00	92.00	5,917
2023-04-05	92.00	92.00	92.00	92.00	4,500
2023-04-04	92.50	92.50	92.00	92.00	0
2023-04-03	92.50	92.50	92.50	92.50	9,856
2023-03-31	93.50	93.50	92.50	93.50	0
2023-03-30	93.50	93.50	93.50	93.50	36,600
2023-03-29	93.50	93.50	93.50	93.50	43,192
2023-03-28	93.50	93.50	93.50	93.50	0
2023-03-27	93.50	93.50	93.50	93.50	19,723
2023-03-24	93.50	93.50	93.50	93.50	117
2023-03-23	95.00	95.00	93.50	93.50	3,297
2023-03-22	95.00	95.00	95.00	95.00	0
2023-03-21	95.50	95.50	95.00	95.00	27,343
2023-03-20	95.50	95.50	95.50	95.50	6,545
2023-03-17	95.50	95.50	95.50	95.50	3,000
2023-03-16	95.50	95.50	95.50	95.50	21,020
2023-03-15	95.50	95.50	95.50	95.50	15,553
2023-03-14	95.50	95.50	95.50	95.50	5,220
2023-03-13	95.50	95.50	95.50	95.50	0
2023-03-10	96.00	96.00	95.50	95.50	325
2023-03-09	95.50	95.50	95.50	95.50	5,850
2023-03-08	95.00	95.50	95.00	95.50	0
2023-03-07	96.00	96.00	95.00	95.00	15,000
2023-03-06	96.00	96.00	96.00	96.00	21,190
2023-03-03	96.00	96.00	96.00	96.00	0
2023-03-02	96.00	96.00	96.00	96.00	0
2023-03-01	96.00	96.00	96.00	96.00	10,000
2023-02-28	96.00	96.00	96.00	96.00	0
2023-02-27	96.00	96.00	96.00	96.00	0
2023-02-24	95.50	95.50	95.50	95.50	0
2023-02-23	95.50	95.50	95.50	95.50	0
2023-02-22	95.50	95.50	95.50	95.50	0
2023-02-21	95.50	95.50	95.50	95.50	21,562
2023-02-20	95.50	95.50	95.50	95.50	41,211
2023-02-17	95.00	95.50	95.00	95.50	0
2023-02-16	95.00	95.00	95.00	95.00	32,804
2023-02-15	95.00	95.00	93.00	95.00	10,297
2023-02-14	95.00	95.00	95.00	95.00	54,032
2023-02-13	95.00	95.00	95.00	95.00	0
2023-02-10	95.00	95.00	95.00	95.00	0
2023-02-09	95.00	95.00	95.00	95.00	0
2023-02-08	93.50	95.00	93.50	95.00	5,500
2023-02-07	93.00	93.50	93.00	93.50	111
2023-02-06	93.00	93.00	93.00	93.00	0
2023-02-03	93.00	93.00	93.00	93.00	10,000
2023-02-02	93.00	93.00	93.00	93.00	0
2023-02-01	93.00	93.00	93.00	93.00	6,812
2023-01-31	93.00	93.00	93.00	93.00	0
2023-01-30	93.00	93.00	93.00	93.00	0
2023-01-27	93.00	93.00	93.00	93.00	21,541
2023-01-26	93.00	93.00	93.00	93.00	842
2023-01-25	95.00	95.00	95.00	95.00	2,100
2023-01-24	94.00	95.00	94.00	95.00	0
2023-01-23	94.00	94.00	94.00	94.00	11,000
2023-01-20	94.00	94.00	94.00	94.00	0
2023-01-19	94.00	94.00	94.00	94.00	0
2023-01-18	94.00	94.00	94.00	94.00	14,920
2023-01-17	94.00	94.00	94.00	94.00	0
2023-01-16	94.00	94.00	94.00	94.00	0
2023-01-13	94.00	94.50	94.00	94.00	0
2023-01-12	94.00	94.00	94.00	94.00	0
2023-01-11	94.00	94.00	94.00	94.00	0
2023-01-10	94.00	94.00	94.00	94.00	24,501
2023-01-09	96.00	96.00	94.00	94.00	12,000
2023-01-06	94.00	94.50	94.00	94.50	0
2023-01-05	94.00	94.00	94.00	94.00	0
2023-01-04	94.00	94.00	94.00	94.00	14,572
2023-01-03	94.00	94.00	94.00	94.00	0
2023-01-02	94.00	94.00	94.00	94.00	0
2022-12-30	94.00	94.00	94.00	94.00	0
2022-12-29	94.50	94.50	94.00	94.00	0
2022-12-28	94.50	94.50	94.50	94.50	0
2022-12-27	94.50	94.50	94.50	94.50	0
2022-12-26	94.50	94.50	94.50	94.50	0
2022-12-23	94.50	94.50	94.50	94.50	0
2022-12-22	95.00	95.00	94.50	94.50	10,104
2022-12-21	95.00	95.00	95.00	95.00	2,718
2022-12-20	96.00	96.00	95.00	95.00	20,532
2022-12-19	96.00	96.00	95.00	95.00	10,000
2022-12-16	95.50	96.00	95.50	96.00	0
2022-12-15	95.00	95.50	95.00	95.50	883
2022-12-14	95.00	95.00	95.00	95.00	3,600
2022-12-13	94.50	95.00	94.50	95.00	0
2022-12-12	94.50	94.50	94.50	94.50	0
2022-12-09	94.50	94.50	94.50	94.50	8,527
2022-12-08	94.50	94.50	94.50	94.50	13,296
2022-12-07	94.50	94.50	94.50	94.50	0
2022-12-06	94.50	94.50	94.50	94.50	0
2022-12-05	94.50	94.50	94.50	94.50	954
2022-12-02	95.50	96.00	94.50	94.50	0
2022-12-01	96.50	96.50	96.00	96.00	0
2022-11-30	96.50	96.50	96.50	96.50	0
2022-11-29	97.50	97.50	96.50	96.50	109,704
2022-11-28	97.50	97.50	97.50	97.50	0
2022-11-25	97.50	97.50	97.50	97.50	3,198
2022-11-24	97.50	97.50	97.50	97.50	0
2022-11-23	97.50	97.50	97.50	97.50	4,101
2022-11-22	97.50	97.50	97.50	97.50	0
2022-11-21	97.50	97.50	97.50	97.50	3,750
2022-11-18	97.50	97.50	97.50	97.50	3,000
2022-11-17	97.50	97.50	97.50	97.50	0
2022-11-16	97.50	97.50	97.50	97.50	50,000
2022-11-15	98.25	98.25	97.50	97.50	4,000
2022-11-14	98.25	98.25	98.25	98.25	10,000
2022-11-11	98.50	98.50	98.25	98.25	0
2022-11-10	99.50	99.50	98.50	98.50	3,384
2022-11-09	99.50	99.50	99.50	99.50	0
2022-11-08	99.50	99.50	99.50	99.50	4,761
2022-11-07	99.50	99.50	99.50	99.50	0
2022-11-04	99.50	99.50	99.50	99.50	4,500
2022-11-03	98.75	99.50	98.75	99.50	0
2022-11-02	98.75	98.75	98.75	98.75	19,800
2022-11-01	98.75	98.75	98.75	98.75	100,000
2022-10-31	98.75	98.75	98.75	98.75	2,000
2022-10-28	98.75	98.75	98.75	98.75	14,000
2022-10-27	98.50	98.75	98.50	98.75	0
2022-10-26	98.50	98.50	98.50	98.50	616
2022-10-25	98.50	98.50	98.50	98.50	54,415
2022-10-24	98.50	98.50	98.50	98.50	63,530
2022-10-21	98.00	98.50	98.00	98.50	0
2022-10-20	98.00	98.00	98.00	98.00	0
2022-10-19	93.50	98.00	93.50	98.00	205,897
2022-10-18	92.00	93.50	92.00	93.50	40,000
2022-10-17	92.00	92.00	92.00	92.00	0
2022-10-14	92.00	92.00	92.00	92.00	13,750
2022-10-13	92.00	92.00	92.00	92.00	0
2022-10-12	92.00	92.00	92.00	92.00	1,049
2022-10-11	93.50	93.50	92.00	92.00	7,065
2022-10-10	96.50	96.50	93.50	93.50	4,542
2022-10-07	98.00	98.00	96.50	96.50	6,123
2022-10-06	98.50	98.50	97.00	98.00	0
2022-10-05	100.00	98.00	98.00	98.00	13,900
2022-10-04	100.00	100.50	98.00	100.50	1,579
2022-10-03	102.00	102.00	100.50	100.50	10,000
2022-09-30	102.50	102.50	101.00	102.00	0
2022-09-29	102.50	102.50	101.00	102.50	0
2022-09-28	102.00	102.50	101.00	102.50	0
2022-09-27	102.00	102.00	101.00	102.00	0
2022-09-26	101.50	102.00	100.00	102.00	0
2022-09-23	101.50	102.00	100.00	101.50	534
2022-09-22	101.50	102.00	100.00	101.50	0
2022-09-21	101.50	101.50	100.00	101.50	0
2022-09-20	101.50	102.00	100.00	101.50	340
2022-09-19	101.50	101.50	101.50	101.50	0
2022-09-16	101.50	101.50	100.00	101.50	0
2022-09-15	102.50	102.50	101.00	101.50	1,703
2022-09-14	102.00	102.50	100.00	102.50	0
2022-09-13	103.50	103.50	101.00	103.00	12,000
2022-09-12	104.00	104.00	103.00	103.50	696
2022-09-09	104.00	104.00	103.00	104.00	0
2022-09-08	104.00	104.50	103.00	104.00	12,600
2022-09-07	104.00	104.50	103.00	104.00	0
2022-09-06	104.00	104.00	103.00	104.00	0
2022-09-05	104.00	104.00	103.00	104.00	1,886
2022-09-02	104.00	104.00	103.00	104.00	6,475
2022-09-01	104.00	104.00	103.00	104.00	0
2022-08-31	103.00	104.00	102.00	104.00	0
2022-08-30	102.00	103.00	100.00	103.00	0
2022-08-29	102.00	102.00	102.00	102.00	0
2022-08-26	102.00	102.00	100.00	102.00	20,200
2022-08-25	102.00	102.00	100.00	102.00	0
2022-08-24	102.00	102.00	100.00	102.00	0
2022-08-23	102.50	102.50	101.00	102.00	657
2022-08-22	102.00	102.50	100.00	102.50	111
2022-08-19	102.00	102.00	100.00	102.00	0
2022-08-18	102.00	102.00	100.00	102.00	0
2022-08-17	101.50	102.00	100.00	102.00	0
2022-08-16	102.50	102.50	101.50	101.50	625
2022-08-15	103.00	103.00	102.00	102.50	1,854
2022-08-12	103.00	103.00	102.00	103.00	6,000
2022-08-11	103.00	103.00	102.00	103.00	0
2022-08-10	103.00	103.50	103.00	103.50	0
2022-08-09	103.00	103.50	103.00	103.50	0
2022-08-08	103.00	103.50	103.00	103.50	0
2022-08-05	103.00	103.50	103.00	103.50	0
2022-08-04	103.00	103.50	103.00	103.50	12,103
2022-08-03	103.50	104.00	103.00	103.50	0
2022-08-02	103.00	104.00	103.00	104.00	600
2022-08-01	104.00	105.50	103.00	104.00	0
2022-07-29	104.50	104.50	103.00	104.00	0
2022-07-28	106.00	106.00	104.00	104.50	9,586
2022-07-27	106.00	106.00	104.00	106.00	716
2022-07-26	106.00	106.00	104.00	106.00	0
2022-07-25	106.00	106.00	104.00	106.00	1,702
2022-07-22	106.00	106.00	104.00	106.00	13,128
2022-07-21	106.00	106.00	104.00	106.00	0
2022-07-20	106.00	106.00	104.00	106.00	0
2022-07-19	106.00	106.00	104.00	106.00	0
2022-07-18	106.00	106.00	104.00	106.00	0
2022-07-15	106.00	106.00	104.00	106.00	0
2022-07-14	106.00	106.00	104.00	106.00	0
2022-07-13	106.50	106.50	105.00	106.00	0
2022-07-12	106.50	106.50	105.00	106.50	9,989
2022-07-11	106.50	106.50	105.00	106.50	0
2022-07-08	105.50	106.50	104.00	106.50	9,341
2022-07-07	104.50	106.00	104.00	105.50	0
2022-07-06	103.00	103.50	101.00	103.50	0
2022-07-05	103.00	103.00	101.00	103.00	3,000
2022-07-04	103.00	103.00	101.00	103.00	10,000
2022-07-01	101.50	103.00	99.00	103.00	20,000

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795