SIM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-04-04	13.00	13.00	13.00	13.00	0
2022-04-01	13.00	13.00	13.00	13.00	0
2022-03-31	13.00	13.00	13.00	13.00	0
2022-03-30	13.00	13.00	13.00	13.00	0
2022-03-29	13.00	13.00	13.00	13.00	0
2022-03-28	13.00	13.00	13.00	13.00	0
2022-03-25	2.25	13.00	1.25	13.00	429,733
2022-03-24	2.25	2.25	2.25	2.25	36,650
2022-03-23	2.50	2.50	2.25	2.25	43,605
2022-03-22	2.75	2.74	2.74	2.74	274,778
2022-03-21	3.50	3.60	2.50	2.75	684,921
2022-03-18	1.55	3.50	1.55	3.50	3,902,301
2022-03-17	1.35	1.60	1.35	1.55	1,747,629
2022-03-16	1.35	1.35	1.35	1.35	989,652
2022-03-15	1.35	1.35	1.15	1.35	5,219,053
2022-03-14	1.25	1.45	1.25	1.35	514,010
2022-03-11	3.05	3.05	1.25	1.25	1,364,394
2022-03-10	3.25	3.25	3.05	3.05	197,444
2022-03-09	3.25	3.25	3.25	3.25	5,000
2022-03-08	3.50	3.50	3.25	3.25	0
2022-03-07	3.50	3.50	3.50	3.50	0
2022-03-04	3.75	3.75	3.25	3.25	277,895
2022-03-03	3.75	3.75	3.75	3.75	68,538
2022-03-02	3.75	3.75	3.75	3.75	75,000
2022-03-01	4.50	4.50	3.75	3.75	753,245
2022-02-28	5.50	5.50	4.50	4.50	131,224
2022-02-25	5.50	5.50	5.50	5.50	0
2022-02-24	5.50	5.50	5.50	5.50	7,196
2022-02-23	5.50	5.50	5.50	5.50	0
2022-02-22	5.50	5.50	5.50	5.50	1,633
2022-02-21	5.50	5.50	5.50	5.50	10,017
2022-02-18	5.50	5.50	5.50	5.50	27,529
2022-02-17	5.50	5.50	5.50	5.50	0
2022-02-16	5.75	5.75	4.50	5.50	341,045
2022-02-15	5.75	5.75	5.75	5.75	0
2022-02-14	5.75	5.75	5.75	5.75	7,726
2022-02-11	5.75	5.75	5.00	5.75	0
2022-02-10	5.75	5.75	5.75	5.75	0
2022-02-09	5.75	5.75	5.75	5.75	18,181
2022-02-08	6.25	6.25	5.75	6.25	147,100
2022-02-07	6.25	6.25	6.25	6.25	25,000
2022-02-04	6.25	5.70	5.70	6.25	33,123
2022-02-03	6.25	6.25	6.25	6.25	55,000
2022-02-02	6.25	6.25	6.25	6.25	97,063
2022-02-01	6.25	6.25	6.25	6.25	17,616
2022-01-31	6.25	5.70	5.70	6.25	71,063
2022-01-28	6.25	6.25	6.25	6.25	0
2022-01-27	6.25	6.25	6.25	6.25	0
2022-01-26	6.50	6.50	6.25	6.25	159,322
2022-01-25	6.38	6.50	6.38	6.50	112,913
2022-01-24	6.25	6.38	6.25	6.38	133,000
2022-01-21	6.25	6.25	6.25	6.25	21,277
2022-01-20	6.25	6.25	6.25	6.25	21,801
2022-01-19	6.25	6.25	6.25	6.25	167
2022-01-18	6.25	6.25	6.25	6.25	61,147
2022-01-17	5.50	6.25	5.50	6.25	319,204
2022-01-14	4.25	8.50	4.25	5.50	1,343,930
2022-01-13	4.25	4.25	4.25	4.25	0
2022-01-12	4.25	4.25	4.25	4.25	0
2022-01-11	4.25	4.25	4.25	4.25	4,500
2022-01-10	4.25	4.25	4.25	4.25	1,082
2022-01-07	4.25	4.25	4.25	4.25	0
2022-01-06	4.25	4.25	4.25	4.25	0
2022-01-05	4.25	4.25	4.25	4.25	0
2022-01-04	4.25	4.25	4.25	4.25	0
2022-01-03	4.25	4.25	4.25	4.25	0
2021-12-31	4.25	4.25	4.25	4.25	0
2021-12-30	4.25	4.25	4.25	4.25	237
2021-12-29	4.25	4.25	4.25	4.25	0
2021-12-28	4.25	4.25	4.25	4.25	0
2021-12-27	4.25	4.25	4.25	4.25	0
2021-12-24	4.25	4.25	4.25	4.25	0
2021-12-23	4.25	4.25	4.25	4.25	0
2021-12-22	4.25	4.25	4.25	4.25	0
2021-12-21	4.25	4.25	4.25	4.25	0
2021-12-20	4.25	4.25	4.25	4.25	0
2021-12-17	4.25	4.25	4.25	4.25	0
2021-12-16	4.25	4.25	4.25	4.25	14,754
2021-12-15	4.25	4.25	4.25	4.25	0
2021-12-14	4.25	4.25	4.25	4.25	0
2021-12-13	4.25	4.25	4.25	4.25	0
2021-12-10	4.25	4.25	4.25	4.25	0
2021-12-09	4.25	4.25	4.25	4.25	0
2021-12-08	4.25	4.25	4.25	4.25	0
2021-12-07	4.25	4.25	4.25	4.25	0
2021-12-06	4.50	4.50	4.25	4.25	0
2021-12-03	4.50	4.50	4.50	4.50	0
2021-12-02	4.50	4.50	4.50	4.50	0
2021-12-01	4.50	4.50	4.50	4.50	0
2021-11-30	4.50	4.50	4.50	4.50	0
2021-11-29	4.50	4.50	4.50	4.50	0
2021-11-26	4.50	4.50	4.50	4.50	0
2021-11-25	4.50	4.50	4.50	4.50	0
2021-11-24	4.50	4.50	4.25	4.50	76,000
2021-11-23	4.50	4.50	4.50	4.50	1,868
2021-11-22	4.50	4.50	4.50	4.50	0
2021-11-19	4.50	4.50	4.50	4.50	0
2021-11-18	4.50	4.50	4.50	4.50	0
2021-11-17	4.75	4.75	4.50	4.50	15,001
2021-11-16	4.75	4.75	4.75	4.75	357
2021-11-15	4.75	4.75	4.75	4.75	0
2021-11-12	4.75	4.75	4.75	4.75	5,117
2021-11-11	4.75	4.75	4.75	4.75	0
2021-11-10	4.75	4.75	4.75	4.75	0
2021-11-09	4.75	4.75	4.75	4.75	0
2021-11-08	4.75	4.75	4.75	4.75	0
2021-11-05	4.75	4.75	4.75	4.75	0
2021-11-04	4.75	4.75	4.75	4.75	3,233
2021-11-03	4.75	4.75	4.75	4.75	0
2021-11-02	4.75	4.75	4.75	4.75	0
2021-11-01	4.75	4.75	4.75	4.75	12,683
2021-10-29	4.75	4.75	4.75	4.75	0
2021-10-28	4.75	4.75	4.75	4.75	10,000
2021-10-27	4.75	4.75	4.75	4.75	10,000
2021-10-26	4.75	4.75	4.75	4.75	10,000
2021-10-25	4.75	4.75	4.75	4.75	0
2021-10-22	4.75	4.75	4.75	4.75	0
2021-10-21	4.75	4.75	4.75	4.75	0
2021-10-20	4.75	4.75	4.75	4.75	0
2021-10-19	4.75	4.75	4.75	4.75	0
2021-10-18	4.75	4.75	4.75	4.75	0
2021-10-15	4.75	4.75	4.00	4.75	0
2021-10-14	4.75	4.75	4.75	4.75	0
2021-10-13	4.75	4.75	4.75	4.75	0
2021-10-12	4.75	4.75	4.75	4.75	0
2021-10-11	4.75	4.75	4.75	4.75	0
2021-10-08	4.75	4.75	4.75	4.75	0
2021-10-07	4.75	4.75	4.75	4.75	5,117
2021-10-06	4.75	4.75	4.00	4.75	0
2021-10-05	5.25	5.25	4.75	4.75	30,000
2021-10-04	4.75	4.75	4.75	4.75	30,529
2021-10-01	4.75	4.75	4.75	4.75	1,212
2021-09-30	4.75	4.75	4.75	4.75	0
2021-09-29	4.75	4.75	4.75	4.75	0
2021-09-28	4.75	4.75	4.00	4.75	0
2021-09-27	4.75	4.75	4.75	4.75	0
2021-09-24	4.75	4.75	4.75	4.75	5,181
2021-09-23	4.75	4.75	4.75	4.75	0
2021-09-22	4.75	4.75	4.75	4.75	0
2021-09-21	4.75	4.75	4.75	4.75	0
2021-09-20	4.75	4.75	4.75	4.75	0
2021-09-17	4.75	4.75	4.75	4.75	0
2021-09-16	4.75	4.75	4.75	4.75	7,500
2021-09-15	4.75	4.75	4.75	4.75	0
2021-09-14	4.75	5.00	4.75	4.75	116,875
2021-09-13	4.75	4.75	4.75	4.75	0
2021-09-10	4.75	4.75	4.75	4.75	0
2021-09-09	4.75	4.75	4.75	4.75	0
2021-09-08	5.25	5.25	4.75	4.75	55,000
2021-09-07	5.25	5.25	5.25	5.25	3,314
2021-09-06	5.25	5.25	5.25	5.25	0
2021-09-03	5.25	5.25	5.25	5.25	0
2021-09-02	5.25	5.25	5.25	5.25	0
2021-09-01	5.25	5.25	5.25	5.25	0
2021-08-31	5.25	5.25	5.25	5.25	0
2021-08-30	5.25	5.25	5.25	5.25	0
2021-08-27	5.25	5.25	5.25	5.25	0
2021-08-26	5.25	5.25	5.25	5.25	0
2021-08-25	5.25	5.25	5.25	5.25	0
2021-08-24	5.25	5.25	5.25	5.25	0
2021-08-23	5.25	5.25	5.25	5.25	0
2021-08-20	5.25	5.25	5.25	5.25	0
2021-08-19	5.25	5.25	5.25	5.25	0
2021-08-18	5.25	5.25	5.25	5.25	0
2021-08-17	5.25	5.25	5.25	5.25	0
2021-08-16	5.25	5.25	5.25	5.25	0
2021-08-13	5.25	5.25	5.25	5.25	0
2021-08-12	5.25	5.25	5.25	5.25	0
2021-08-11	5.25	5.25	5.25	5.25	0
2021-08-10	5.25	5.25	5.25	5.25	0
2021-08-09	5.25	5.25	4.50	5.25	0
2021-08-06	5.25	5.25	5.25	5.25	10,000
2021-08-05	5.25	5.25	5.25	5.25	0
2021-08-04	5.25	5.25	5.25	5.25	0
2021-08-03	5.25	5.25	5.25	5.25	12,500
2021-08-02	5.25	5.25	5.25	5.25	0
2021-07-30	5.25	5.25	5.25	5.25	0
2021-07-29	5.25	5.25	5.25	5.25	0
2021-07-28	5.25	5.25	5.25	5.25	0
2021-07-27	5.25	5.25	5.25	5.25	0
2021-07-26	5.50	5.50	5.25	5.25	124,900
2021-07-23	5.50	5.50	5.50	5.50	0
2021-07-22	5.50	5.50	5.50	5.50	0
2021-07-21	5.50	5.50	5.50	5.50	0
2021-07-20	5.50	5.50	5.50	5.50	4,793
2021-07-19	5.50	5.50	5.50	5.50	0
2021-07-16	5.50	5.50	5.50	5.50	0
2021-07-15	5.50	5.50	5.50	5.50	7,500
2021-07-14	5.50	5.50	5.50	5.50	0
2021-07-13	5.50	5.50	5.50	5.50	0
2021-07-12	5.50	5.50	5.50	5.50	0
2021-07-09	5.50	5.50	5.50	5.50	0
2021-07-08	5.50	5.50	5.50	5.50	0
2021-07-07	5.50	5.50	5.50	5.50	0
2021-07-06	5.50	5.50	5.50	5.50	0
2021-07-05	5.50	5.50	5.50	5.50	3,048
2021-07-02	5.50	5.50	5.50	5.50	0
2021-07-01	5.50	5.50	5.50	5.50	0
2021-06-30	5.50	5.50	5.50	5.50	0
2021-06-29	5.50	5.50	5.50	5.50	0
2021-06-28	5.50	5.50	5.50	5.50	0
2021-06-25	5.50	5.50	5.50	5.50	10,000
2021-06-24	5.50	5.50	5.50	5.50	0
2021-06-23	5.50	5.50	5.50	5.50	0
2021-06-22	5.50	5.50	5.50	5.50	0
2021-06-21	5.50	5.50	5.50	5.50	0
2021-06-18	5.50	5.50	5.50	5.50	0
2021-06-17	5.50	5.50	5.50	5.50	0
2021-06-16	5.50	5.50	5.50	5.50	0
2021-06-15	5.50	5.50	5.50	5.50	0
2021-06-14	5.50	5.50	5.50	5.50	0
2021-06-11	5.50	5.50	5.50	5.50	0
2021-06-10	5.50	5.50	5.50	5.50	0
2021-06-09	5.50	5.50	5.50	5.50	0
2021-06-08	5.50	5.50	5.50	5.50	0
2021-06-07	5.50	5.50	5.50	5.50	0
2021-06-04	5.50	5.50	5.50	5.50	2,359
2021-06-03	5.50	5.50	5.50	5.50	2,250
2021-06-02	5.50	5.50	5.50	5.50	0
2021-06-01	5.50	5.50	5.50	5.50	14,000
2021-05-28	5.50	5.50	5.50	5.50	0
2021-05-27	5.50	5.50	5.50	5.50	0
2021-05-26	5.50	5.50	5.50	5.50	22,167
2021-05-25	5.50	5.50	5.50	5.50	4,890
2021-05-24	5.50	5.50	5.50	5.50	0
2021-05-21	5.50	5.50	5.50	5.50	0
2021-05-20	5.50	5.50	5.50	5.50	0
2021-05-19	5.50	5.50	5.50	5.50	0
2021-05-18	5.50	5.50	5.50	5.50	11,111
2021-05-17	5.50	5.50	5.50	5.50	0
2021-05-14	5.50	5.50	5.50	5.50	2,100
2021-05-13	5.50	5.50	5.50	5.50	0
2021-05-12	5.50	5.50	5.50	5.50	10,000
2021-05-11	5.50	5.50	5.50	5.50	0
2021-05-10	5.50	5.50	5.50	5.50	0
2021-05-07	5.50	5.50	5.50	5.50	0
2021-05-06	5.50	5.50	5.00	5.50	0
2021-05-05	5.50	5.50	5.50	5.50	40,000
2021-05-04	5.50	5.50	5.50	5.50	0
2021-04-30	5.50	5.50	5.50	5.50	0
2021-04-29	5.50	5.50	5.50	5.50	0
2021-04-28	5.50	5.50	5.50	5.50	14,960
2021-04-27	5.75	5.75	5.50	5.50	100,854
2021-04-26	5.75	5.75	5.75	5.75	53,048
2021-04-23	5.75	5.75	5.75	5.75	73,299
2021-04-22	5.75	5.75	5.75	5.75	10,000
2021-04-21	5.75	5.75	5.75	5.75	0
2021-04-20	5.75	5.75	5.75	5.75	16,000
2021-04-19	5.75	5.75	5.75	5.75	0
2021-04-16	5.75	5.75	5.75	5.75	0
2021-04-15	5.75	5.75	5.75	5.75	0
2021-04-14	5.75	5.75	5.75	5.75	0
2021-04-13	5.75	5.75	5.75	5.75	171,232
2021-04-12	5.75	6.00	5.00	5.75	0
2021-04-09	5.75	5.75	5.75	5.75	0
2021-04-08	5.75	5.75	5.75	5.75	0
2021-04-07	5.75	5.75	5.75	5.75	0
2021-04-06	5.75	5.75	5.75	5.75	0
2021-04-01	5.75	5.75	5.75	5.75	0
2021-03-31	6.00	6.00	5.75	5.75	50,000
2021-03-30	5.75	5.75	5.75	5.75	0
2021-03-29	5.50	5.75	5.50	5.75	17,616
2021-03-26	5.50	5.50	5.50	5.50	0
2021-03-25	5.50	5.50	5.50	5.50	0
2021-03-24	5.50	5.50	5.50	5.50	0
2021-03-23	5.50	5.50	5.50	5.50	0
2021-03-22	5.75	5.75	5.50	5.50	31,415
2021-03-19	5.75	5.75	5.75	5.75	0
2021-03-18	5.25	6.00	5.25	6.00	287,500
2021-03-17	5.25	5.25	5.25	5.25	0
2021-03-16	5.25	5.25	5.25	5.25	0
2021-03-15	5.25	5.25	5.25	5.25	2,500
2021-03-12	5.25	5.25	5.25	5.25	0
2021-03-11	5.25	5.25	5.25	5.25	5,418
2021-03-10	5.50	5.50	5.25	5.25	0
2021-03-09	5.50	5.50	5.50	5.50	7,500
2021-03-08	5.50	5.50	5.50	5.50	0
2021-03-05	5.50	5.50	5.50	5.50	0
2021-03-04	5.50	5.50	5.50	5.50	0
2021-03-03	5.50	5.50	5.50	5.50	0
2021-03-02	5.50	5.50	5.50	5.50	10,000
2021-03-01	5.50	5.50	5.00	5.50	0
2021-02-26	5.50	5.50	5.50	5.50	0
2021-02-25	5.50	5.50	5.50	5.50	0
2021-02-24	5.50	5.50	5.50	5.50	0
2021-02-23	5.25	5.50	5.25	5.50	154,799
2021-02-22	6.00	6.00	5.25	5.25	80,479
2021-02-19	6.25	6.25	6.00	6.00	43,610
2021-02-18	6.25	6.25	6.25	6.25	0
2021-02-17	6.25	6.25	6.25	6.25	0
2021-02-16	6.25	6.25	6.25	6.25	0
2021-02-15	6.25	6.25	6.25	6.25	2,100
2021-02-12	6.25	6.25	6.25	6.25	0
2021-02-11	6.25	6.25	6.25	6.25	10,133
2021-02-10	6.50	6.50	6.25	6.25	50,000
2021-02-09	6.50	6.50	6.50	6.50	0
2021-02-08	6.50	6.50	6.50	6.50	5,000
2021-02-05	6.50	6.50	6.50	6.50	0
2021-02-04	6.50	6.50	6.50	6.50	0
2021-02-03	6.50	6.50	6.50	6.50	0
2021-02-02	6.50	6.50	6.50	6.50	0
2021-02-01	6.50	6.50	6.50	6.50	6,081
2021-01-29	6.50	6.50	6.50	6.50	117
2021-01-28	6.50	6.50	6.50	6.50	0
2021-01-27	6.50	6.50	6.50	6.50	0
2021-01-26	6.50	6.50	6.50	6.50	0
2021-01-25	6.50	6.50	6.50	6.50	17,500
2021-01-22	6.50	6.50	6.50	6.50	250
2021-01-21	6.50	6.50	6.50	6.50	0
2021-01-20	6.50	6.50	6.50	6.50	0
2021-01-19	6.50	6.50	6.50	6.50	0
2021-01-18	6.50	6.50	6.50	6.50	0
2021-01-15	6.50	6.50	6.50	6.50	0
2021-01-14	6.50	6.50	6.50	6.50	0
2021-01-13	6.50	6.50	6.50	6.50	0
2021-01-12	6.50	6.50	6.50	6.50	0
2021-01-11	6.50	6.50	6.50	6.50	0
2021-01-08	6.50	6.50	6.50	6.50	0
2021-01-07	6.50	6.50	6.50	6.50	0
2021-01-06	6.50	6.50	6.50	6.50	0
2021-01-05	6.25	6.50	6.25	6.50	10,388
2021-01-04	6.25	6.25	6.25	6.25	0
2020-12-31	6.25	6.25	6.25	6.25	0
2020-12-30	6.25	6.25	6.25	6.25	0
2020-12-29	6.25	6.25	6.25	6.25	2,691
2020-12-24	6.25	6.25	6.25	6.25	0
2020-12-23	6.25	6.25	6.25	6.25	0
2020-12-22	6.25	6.25	6.25	6.25	0
2020-12-21	6.25	6.25	6.25	6.25	0
2020-12-18	6.25	6.25	6.25	6.25	0
2020-12-17	6.25	6.25	5.50	6.25	100,000
2020-12-16	5.75	6.25	5.75	6.25	100,000
2020-12-15	5.75	5.75	5.75	5.75	0
2020-12-14	5.75	5.75	5.75	5.75	0
2020-12-11	5.75	5.75	5.75	5.75	0
2020-12-10	5.75	5.75	5.75	5.75	0
2020-12-09	5.75	5.75	5.75	5.75	20,000
2020-12-08	5.75	5.75	5.75	5.75	0
2020-12-07	5.75	5.75	5.75	5.75	0
2020-12-04	5.75	5.75	5.75	5.75	0
2020-12-03	5.75	5.75	5.75	5.75	0
2020-12-02	6.25	6.25	5.75	5.75	276,730
2020-12-01	6.25	6.25	6.25	6.25	0
2020-11-30	6.25	6.25	6.25	6.25	0
2020-11-27	6.25	6.25	6.25	6.25	0
2020-11-26	6.25	6.25	6.25	6.25	0
2020-11-25	6.25	6.25	6.25	6.25	0
2020-11-24	6.25	6.25	6.25	6.25	0
2020-11-23	6.25	6.25	6.25	6.25	0
2020-11-20	6.25	6.25	6.25	6.25	6,000
2020-11-19	6.25	6.25	6.25	6.25	1,614
2020-11-18	6.25	6.25	6.25	6.25	0
2020-11-17	6.25	6.25	6.25	6.25	0
2020-11-16	6.25	6.25	6.25	6.25	0
2020-11-13	6.25	6.25	5.50	6.25	0
2020-11-12	6.25	6.25	6.25	6.25	0
2020-11-11	6.25	6.25	6.25	6.25	0
2020-11-10	6.25	6.25	6.25	6.25	0
2020-11-09	6.25	6.25	6.25	6.25	0
2020-11-06	6.25	6.25	6.25	6.25	0
2020-11-05	6.25	6.25	6.25	6.25	20,000
2020-11-04	6.25	6.25	6.25	6.25	0
2020-11-03	6.25	6.25	6.25	6.25	0
2020-11-02	6.25	6.25	6.25	6.25	0
2020-10-30	6.25	6.25	6.25	6.25	0
2020-10-29	6.25	6.25	6.25	6.25	0
2020-10-28	6.25	6.25	6.25	6.25	50,000
2020-10-27	6.25	6.25	6.25	6.25	0
2020-10-26	6.25	6.25	6.25	6.25	20,000
2020-10-23	6.25	6.25	6.25	6.25	0
2020-10-22	6.25	6.25	6.25	6.25	50,000
2020-10-21	6.25	6.25	6.25	6.25	0
2020-10-20	6.25	6.25	6.25	6.25	0
2020-10-16	6.50	6.50	6.25	6.25	140,000
2020-10-15	6.50	6.50	6.50	6.50	0
2020-10-14	6.50	6.50	6.50	6.50	0
2020-10-13	6.50	6.50	6.50	6.50	95,000
2020-10-12	5.75	6.50	5.75	6.50	205,500
2020-10-09	5.75	5.75	5.75	5.75	0
2020-10-08	5.75	5.75	5.75	5.75	0
2020-10-07	5.75	5.75	5.50	5.75	98,227
2020-10-06	5.75	5.75	5.75	5.75	0
2020-10-05	6.00	6.25	5.75	5.75	100,000
2020-10-02	6.00	6.00	6.00	6.00	0
2020-10-01	6.00	6.00	6.00	6.00	0
2020-09-30	5.50	6.00	5.50	6.00	535,219
2020-09-29	5.50	5.50	5.50	5.50	0
2020-09-28	5.50	5.50	5.50	5.50	0
2020-09-25	5.50	5.50	5.50	5.50	0
2020-09-24	6.00	6.00	6.00	6.00	3,845
2020-09-23	6.00	6.00	6.00	6.00	0
2020-09-22	6.00	6.00	6.00	6.00	25,000
2020-09-21	6.00	6.00	6.00	6.00	0
2020-09-18	6.00	6.00	6.00	6.00	0
2020-09-17	6.00	6.00	6.00	6.00	100,000
2020-09-16	6.00	6.00	6.00	6.00	0
2020-09-15	6.00	6.00	6.00	6.00	75,000
2020-09-14	6.00	6.00	6.00	6.00	0
2020-09-11	6.00	6.00	6.00	6.00	0
2020-09-10	6.00	6.00	6.00	6.00	0
2020-09-09	6.00	6.00	6.00	6.00	0
2020-09-08	6.00	6.00	6.00	6.00	0
2020-09-07	6.00	6.00	6.00	6.00	0
2020-09-04	6.00	6.00	6.00	6.00	33
2020-09-03	6.00	6.00	6.00	6.00	47,324
2020-09-02	6.00	6.00	6.00	6.00	11,353
2020-09-01	6.00	6.00	6.00	6.00	5,000
2020-08-28	6.00	6.00	6.00	6.00	1,035
2020-08-27	6.00	6.00	6.00	6.00	0
2020-08-26	6.00	6.00	6.00	6.00	0
2020-08-25	6.00	6.00	6.00	6.00	0
2020-08-24	6.00	6.00	5.00	6.00	0
2020-08-21	6.00	6.00	6.00	6.00	0
2020-08-20	6.00	6.00	6.00	6.00	0
2020-08-19	6.00	6.00	6.00	6.00	0
2020-08-18	6.00	6.00	6.00	6.00	0
2020-08-17	6.00	6.00	6.00	6.00	0
2020-08-14	6.00	6.00	6.00	6.00	0
2020-08-13	6.00	6.00	6.00	6.00	0
2020-08-12	6.00	6.00	6.00	6.00	0
2020-08-11	6.00	6.00	6.00	6.00	0
2020-08-10	6.00	6.00	6.00	6.00	0
2020-08-07	6.00	6.00	5.00	6.00	0
2020-08-06	6.00	6.00	6.00	6.00	0
2020-08-05	6.00	6.00	6.00	6.00	20,000
2020-08-04	6.00	6.00	6.00	6.00	0
2020-08-03	6.00	6.00	6.00	6.00	0
2020-07-31	6.00	6.00	6.00	6.00	0
2020-07-30	6.00	6.00	6.00	6.00	0
2020-07-29	6.00	6.00	6.00	6.00	0
2020-07-28	6.00	6.00	6.00	6.00	0
2020-07-27	6.00	6.00	6.00	6.00	45,000
2020-07-24	6.00	6.00	6.00	6.00	0
2020-07-23	6.00	6.00	6.00	6.00	0
2020-07-22	6.00	6.00	6.00	6.00	0
2020-07-21	6.00	6.00	6.00	6.00	0
2020-07-20	6.00	6.00	6.00	6.00	0
2020-07-17	6.00	6.00	6.00	6.00	25,000
2020-07-16	6.00	6.00	6.00	6.00	0
2020-07-15	6.00	6.00	6.00	6.00	0
2020-07-14	6.00	6.00	6.00	6.00	0
2020-07-13	6.00	6.00	5.00	6.00	0
2020-07-10	6.00	6.00	6.00	6.00	0
2020-07-09	6.00	6.00	6.00	6.00	77,500
2020-07-08	6.00	6.00	6.00	6.00	60,000
2020-07-07	6.00	6.00	6.00	6.00	0
2020-07-06	6.00	6.00	6.00	6.00	0
2020-07-03	6.00	6.00	6.00	6.00	8,108
2020-07-02	6.00	6.00	6.00	6.00	0
2020-07-01	6.00	6.00	6.00	6.00	0
2020-06-30	6.00	6.00	6.00	6.00	0
2020-06-29	6.00	6.00	6.00	6.00	4,000
2020-06-26	6.00	6.00	6.00	6.00	0
2020-06-25	6.00	6.00	6.00	5.50	138,439
2020-06-24	5.50	5.50	5.50	5.50	0
2020-06-23	6.00	6.00	6.00	5.50	100,000
2020-06-22	6.50	6.00	6.00	6.00	150,000
2020-06-19	6.50	6.50	6.50	6.50	0
2020-06-18	6.50	6.50	6.50	6.50	7,639
2020-06-17	6.50	6.50	6.50	6.50	0
2020-06-16	6.50	6.50	6.50	6.50	0
2020-06-15	7.00	7.00	6.50	6.50	20,000
2020-06-12	7.00	7.00	7.00	7.00	0
2020-06-11	7.00	6.50	6.50	7.00	100,000
2020-06-10	7.00	7.00	7.00	7.00	0
2020-06-09	7.00	7.00	7.00	7.00	65,736
2020-06-08	7.00	7.00	7.00	7.00	78,547
2020-06-05	7.00	7.00	7.00	7.00	0
2020-06-04	7.00	7.00	7.00	7.00	247,238
2020-06-03	7.00	7.00	7.00	7.00	100,000
2020-06-02	7.00	7.00	7.00	7.00	0
2020-06-01	7.00	7.00	7.00	7.00	0
2020-05-29	7.00	7.00	7.00	7.00	0
2020-05-28	7.00	7.00	7.00	7.00	0
2020-05-27	7.00	7.00	7.00	7.00	10,319
2020-05-26	7.00	7.00	7.00	7.00	0
2020-05-22	7.00	7.00	7.00	7.00	1,507
2020-05-21	7.00	7.00	7.00	7.00	0
2020-05-20	7.00	7.00	7.00	7.00	0
2020-05-19	7.00	7.00	7.00	7.00	2,922
2020-05-18	7.00	7.00	7.00	7.00	0
2020-05-15	7.00	7.00	7.00	7.00	0
2020-05-14	7.00	7.00	7.00	7.00	0
2020-05-13	7.00	7.00	7.00	7.00	0
2020-05-12	7.00	7.00	7.00	7.00	0
2020-05-11	7.00	7.00	7.00	7.00	597
2020-05-07	7.00	7.00	7.00	7.00	0
2020-05-06	7.00	7.00	7.00	7.00	0
2020-05-05	7.00	7.00	7.00	7.00	6,415
2020-05-04	6.50	7.00	6.50	7.00	17,174
2020-05-01	6.50	6.50	6.50	6.50	0
2020-04-30	6.50	6.50	6.50	6.50	6
2020-04-29	6.25	6.50	6.00	6.50	0
2020-04-28	6.50	6.50	6.50	6.50	25,000
2020-04-27	6.25	6.50	6.00	6.50	0
2020-04-24	6.50	6.50	6.50	6.50	0
2020-04-23	6.50	6.50	6.50	6.50	150,000
2020-04-22	6.50	6.50	6.50	6.50	0
2020-04-21	6.50	6.50	6.50	6.50	30,000
2020-04-20	6.50	6.50	6.50	6.50	0
2020-04-17	6.25	6.50	6.25	6.50	0
2020-04-16	6.25	6.25	6.25	6.25	0
2020-04-15	6.25	6.25	6.25	6.25	0
2020-04-14	6.25	6.25	6.25	6.25	5,000
2020-04-09	6.25	6.25	6.25	6.25	0
2020-04-08	6.25	6.25	6.25	6.25	0
2020-04-07	6.25	6.25	6.25	6.25	0
2020-04-06	6.25	6.25	6.25	6.25	0
2020-04-03	6.25	6.25	6.25	6.25	0
2020-04-03	6.25	6.25	6.25	6.25	0
2020-04-02	6.25	6.25	6.25	6.25	0
2020-04-02	6.25	6.25	6.25	6.25	0
2020-04-01	6.25	6.25	6.25	6.25	25,000
2020-04-01	6.25	6.25	6.25	6.25	0
2020-03-31	6.25	6.25	6.00	6.25	154
2020-03-30	6.25	6.25	6.25	6.25	0
2020-03-27	6.25	6.00	6.00	6.25	143,912
2020-03-26	6.25	6.25	6.25	6.25	0
2020-03-25	6.25	6.25	6.25	6.25	4,928
2020-03-24	6.25	6.25	6.25	6.25	0
2020-03-23	6.20	6.50	6.20	6.50	100,154
2020-03-20	6.50	6.50	6.50	6.50	100,000
2020-03-19	6.50	6.50	6.50	6.50	0
2020-03-18	7.00	7.00	7.00	7.00	0
2020-03-17	7.00	7.00	7.00	7.00	0
2020-03-16	7.00	7.00	7.00	7.00	0
2020-03-13	7.00	7.00	7.00	7.00	0
2020-03-12	7.00	7.00	7.00	7.00	0
2020-03-11	7.00	7.00	7.00	7.00	0
2020-03-10	6.50	7.00	6.50	6.50	0
2020-03-09	6.50	6.50	6.50	7.50	55,494
2020-03-06	7.50	7.50	7.50	7.50	0
2020-03-05	6.85	7.50	6.85	6.75	9,277
2020-03-04	6.75	6.75	6.75	6.75	0
2020-03-03	6.75	6.75	6.75	6.75	0
2020-03-02	6.75	6.75	6.75	6.75	0
2020-02-28	6.60	6.75	6.60	7.10	100,000
2020-02-27	7.10	7.10	7.10	7.10	0
2020-02-26	7.10	7.10	7.10	7.10	0
2020-02-25	7.10	7.10	7.10	7.10	0
2020-02-24	7.10	7.10	7.10	7.10	0
2020-02-21	7.10	7.10	7.10	7.10	0
2020-02-20	7.10	7.10	7.10	7.10	0
2020-02-19	7.10	7.10	7.10	7.10	0
2020-02-18	7.10	7.10	7.10	7.10	2,777
2020-02-17	7.10	7.10	7.10	7.10	0
2020-02-14	7.10	7.10	7.00	7.10	120,000
2020-02-13	7.25	7.25	7.10	7.10	105,000
2020-02-12	7.25	7.25	7.25	7.25	0
2020-02-11	7.25	7.25	7.25	7.25	23,000
2020-02-10	7.25	7.25	7.25	7.25	5,600
2020-02-07	7.25	7.25	7.25	7.25	0
2020-02-06	7.25	7.25	7.25	7.25	0
2020-02-05	7.25	7.25	7.25	7.25	4,939
2020-02-04	7.25	7.25	7.25	7.25	0
2020-02-03	7.25	7.25	7.25	7.25	0
2020-01-31	7.25	7.25	7.25	7.25	2,728
2020-01-30	7.25	7.25	7.25	7.25	98,000
2020-01-29	7.50	7.50	7.25	7.25	50,000
2020-01-28	7.50	7.50	7.50	7.50	0
2020-01-27	7.50	7.50	7.50	7.50	0
2020-01-24	7.50	7.50	7.50	7.50	0
2020-01-23	7.50	7.50	7.50	7.50	70,000
2020-01-22	7.50	7.50	7.50	7.50	0
2020-01-21	7.50	7.50	7.50	7.50	0
2020-01-20	7.50	7.50	7.50	7.50	65,320
2020-01-17	7.75	7.75	7.50	7.50	269,744
2020-01-16	8.25	8.25	7.75	7.75	5,019
2020-01-15	8.00	8.25	7.50	8.25	148
2020-01-14	8.50	8.50	8.50	8.50	0
2020-01-13	9.00	9.00	8.50	8.50	27,372
2020-01-10	9.00	9.00	9.00	9.00	30,242
2020-01-09	9.00	9.00	9.00	9.00	7,177
2020-01-08	9.00	9.00	9.00	9.00	0
2020-01-07	9.00	9.00	9.00	9.00	6,000
2020-01-06	9.00	9.00	9.00	9.00	34,700
2020-01-03	9.00	9.00	9.00	9.00	0
2020-01-02	9.00	9.00	9.00	9.00	0
2019-12-31	9.00	9.00	9.00	9.00	0
2019-12-30	9.00	9.00	9.00	9.00	0
2019-12-27	9.00	9.00	8.00	9.00	0
2019-12-24	9.00	9.00	9.00	9.00	0
2019-12-23	9.00	9.00	9.00	9.00	15,000
2019-12-20	9.00	9.00	8.00	9.00	0
2019-12-19	9.00	9.00	9.00	9.00	0
2019-12-18	9.00	9.00	9.00	9.00	0
2019-12-17	9.00	9.00	9.00	9.00	0
2019-12-16	9.00	9.00	9.00	9.00	1,000
2019-12-13	9.00	9.00	9.00	9.00	17,920
2019-12-12	9.00	9.00	9.00	9.00	0
2019-12-11	9.00	9.00	9.00	9.00	0
2019-12-10	9.50	9.50	9.00	9.00	21,443
2019-12-09	9.50	9.50	9.50	9.50	10,000
2019-12-06	9.50	9.50	9.50	9.50	0
2019-12-05	9.50	9.50	9.50	9.50	26,600
2019-12-04	9.50	9.50	9.50	9.50	0
2019-12-03	9.00	9.50	9.00	9.50	40,033
2019-12-02	7.75	9.50	7.75	8.50	135,374
2019-11-29	7.75	7.15	7.15	7.75	171,000
2019-11-28	7.75	7.20	7.20	7.75	15,426
2019-11-27	7.25	7.25	7.25	7.25	0
2019-11-26	7.25	7.25	7.25	7.25	15,000
2019-11-25	7.25	7.25	7.25	7.25	0
2019-11-22	7.50	7.50	7.25	7.25	72,252
2019-11-21	7.50	7.50	7.50	7.50	50,000
2019-11-20	7.25	7.50	7.25	7.50	50,000
2019-11-19	7.25	7.25	7.25	7.25	0
2019-11-18	7.25	7.25	7.25	7.25	0
2019-11-15	7.25	7.25	7.25	7.25	0
2019-11-14	7.25	7.25	7.25	7.25	80,000
2019-11-13	7.25	7.25	7.25	7.25	5,000
2019-11-12	7.25	7.25	7.25	7.25	0
2019-11-11	7.25	7.25	7.25	7.25	54,769
2019-11-08	7.25	7.25	7.25	7.25	0
2019-11-07	7.25	7.25	7.25	7.25	33,840
2019-11-06	7.25	7.25	7.25	7.25	0
2019-11-05	7.25	7.25	7.00	7.25	19,800
2019-11-04	7.25	7.25	7.25	7.25	325,000
2019-11-01	7.25	7.25	7.25	7.25	50,000
2019-10-31	7.25	7.25	7.25	7.25	0
2019-10-30	7.25	7.25	7.25	7.25	0
2019-10-29	7.25	7.25	7.25	7.25	4,166
2019-10-28	7.25	7.25	7.25	7.25	286,920
2019-10-25	7.25	7.25	7.25	7.25	0
2019-10-24	7.25	7.25	7.25	7.25	0
2019-10-23	7.50	7.50	7.25	7.25	47,000
2019-10-22	7.50	7.50	7.50	7.50	1,600
2019-10-21	7.50	7.50	7.50	7.50	50,000
2019-10-18	7.50	7.50	7.50	7.50	0
2019-10-17	7.50	7.50	7.50	7.50	0
2019-10-16	7.50	7.50	7.50	7.50	0
2019-10-15	7.50	7.50	7.50	7.50	0
2019-10-14	7.50	7.50	7.50	7.50	0
2019-10-11	7.50	7.50	7.50	7.50	23,500
2019-10-10	7.50	7.50	7.50	7.50	0
2019-10-09	7.50	7.50	7.50	7.50	0
2019-10-08	7.50	7.50	7.50	7.50	0
2019-10-07	7.50	7.50	7.50	7.50	100,000
2019-10-04	7.40	7.40	7.40	7.40	0
2019-10-03	7.75	7.75	7.40	7.40	25,000
2019-10-02	8.00	8.00	7.75	7.75	35,000
2019-10-01	8.00	8.00	8.00	8.00	65,000
2019-09-30	9.00	9.00	8.00	8.00	75,000
2019-09-27	9.00	9.00	9.00	9.00	0
2019-09-26	9.00	9.00	9.00	9.00	0
2019-09-25	9.00	9.00	9.00	9.00	0
2019-09-24	9.00	9.00	9.00	9.00	0
2019-09-23	9.00	9.00	9.00	9.00	0
2019-09-20	9.00	9.00	9.00	9.00	0
2019-09-19	9.00	9.00	9.00	9.00	0
2019-09-18	9.00	9.00	9.00	9.00	0
2019-09-17	9.00	9.00	9.00	9.00	6,392
2019-09-16	9.00	9.00	9.00	9.00	475
2019-09-13	9.00	9.00	9.00	9.00	0
2019-09-12	9.00	9.00	9.00	9.00	0
2019-09-11	9.00	9.00	9.00	9.00	8,559
2019-09-10	9.00	9.00	9.00	9.00	0
2019-09-09	9.00	9.00	9.00	9.00	0
2019-09-06	9.00	9.00	9.00	9.00	0
2019-09-05	9.00	9.00	9.00	9.00	8,771
2019-09-04	9.00	9.00	9.00	9.00	0
2019-09-03	9.00	9.00	9.00	9.00	5,449
2019-09-02	9.00	9.00	9.00	9.00	0
2019-08-30	9.00	9.00	9.00	9.00	20,000
2019-08-29	9.00	9.00	9.00	9.00	3,284
2019-08-28	9.00	9.00	9.00	9.00	0
2019-08-27	9.00	9.00	9.00	9.00	30,284
2019-08-23	9.00	9.00	9.00	9.00	3,000
2019-08-22	9.00	9.00	9.00	9.00	129,847
2019-08-21	7.90	7.90	7.90	7.90	4,751
2019-08-20	7.50	7.90	7.50	7.90	10,000
2019-08-19	7.50	7.50	7.50	7.50	50,000
2019-08-16	8.25	8.25	7.38	7.50	388,277
2019-08-15	8.25	8.25	8.25	8.25	0
2019-08-14	8.50	8.50	8.25	8.25	204,500
2019-08-13	9.00	9.00	8.50	8.50	90,378
2019-08-12	9.25	9.25	9.00	9.00	93,848
2019-08-09	8.75	8.75	8.75	8.75	0
2019-08-08	8.75	8.75	8.75	8.75	25,000
2019-08-07	8.75	9.40	8.75	8.75	95,000
2019-08-06	8.75	8.75	8.75	8.75	112,500
2019-08-05	9.50	9.50	8.75	8.75	192,000
2019-08-02	10.00	10.00	9.25	9.50	706,011
2019-08-01	10.25	10.25	10.00	10.00	1,338,000
2019-07-31	10.25	10.25	10.25	10.25	0
2019-07-30	9.75	9.75	9.75	9.75	4,281
2019-07-29	9.75	9.75	9.75	9.75	0
2019-07-26	10.50	10.50	9.75	9.75	100,000
2019-07-25	10.50	10.50	10.50	10.50	97,339
2019-07-24	9.75	9.75	9.75	9.75	20,000
2019-07-23	9.75	9.75	9.75	9.75	0
2019-07-22	9.75	9.75	9.75	9.75	0
2019-07-19	9.75	9.75	9.75	9.75	10,000
2019-07-18	10.50	10.50	9.75	9.75	108,024
2019-07-17	9.25	9.25	9.25	9.25	0
2019-07-16	9.25	9.25	9.25	9.25	11,082
2019-07-15	9.25	9.25	9.25	9.25	35,000
2019-07-12	9.25	9.25	9.25	9.25	1,229
2019-07-11	9.25	9.25	9.25	9.25	0
2019-07-10	9.25	9.25	9.25	9.25	45,184
2019-07-09	9.25	9.25	9.25	9.25	0
2019-07-08	9.25	9.25	9.25	9.25	2,000
2019-07-05	9.25	9.25	9.25	9.25	267
2019-07-04	9.00	9.00	9.00	9.25	48,320
2019-07-03	9.25	9.25	9.25	9.25	0
2019-07-02	9.25	9.25	9.00	9.25	0
2019-07-01	9.25	9.25	9.25	9.25	0
2019-06-28	9.25	9.25	9.25	9.25	87,186
2019-06-27	9.25	9.25	9.25	9.25	0
2019-06-26	9.25	9.25	9.25	9.25	0
2019-06-25	9.60	9.60	9.25	9.25	12,892
2019-06-24	9.60	9.60	9.60	9.60	0
2019-06-21	10.00	10.00	9.60	10.00	20,643
2019-06-20	10.00	10.00	10.00	10.00	0
2019-06-19	10.20	10.20	9.75	10.00	40,583
2019-06-18	9.90	10.20	9.90	10.20	0
2019-06-17	10.15	10.15	10.15	10.15	39,580
2019-06-14	10.15	10.15	10.15	10.15	0
2019-06-13	10.15	10.15	10.15	10.15	0
2019-06-12	10.80	10.80	10.15	10.15	25,277
2019-06-11	10.80	10.80	10.80	10.80	0
2019-06-10	10.80	10.80	10.80	10.80	0
2019-06-07	10.80	10.80	10.80	10.80	0
2019-06-06	10.80	10.80	10.80	10.80	0
2019-06-05	10.80	10.80	10.80	10.80	8,000
2019-06-04	10.80	10.80	10.80	10.80	0
2019-06-03	10.80	10.80	10.80	10.80	0
2019-05-31	10.80	10.80	10.80	10.80	0
2019-05-30	10.80	10.80	10.80	10.80	5,992
2019-05-29	10.80	10.80	10.80	10.80	41,000
2019-05-28	10.80	10.80	10.80	10.80	0
2019-05-24	10.80	10.80	10.80	10.80	1,600
2019-05-23	10.80	10.80	10.80	10.80	222,500
2019-05-22	11.15	11.15	10.80	10.80	14,620
2019-05-21	11.15	11.15	10.50	11.15	107,253
2019-05-20	11.15	11.15	11.15	11.15	0
2019-05-17	11.15	10.30	10.30	11.15	50,000
2019-05-16	11.15	11.15	11.15	11.15	0
2019-05-15	11.15	11.15	11.15	11.15	0
2019-05-14	11.15	11.15	11.15	11.15	0
2019-05-13	11.15	11.15	11.15	11.15	7,295
2019-05-10	11.15	11.15	11.15	11.15	0
2019-05-09	11.15	11.15	11.15	11.15	0
2019-05-08	11.15	11.15	11.15	11.15	0
2019-05-07	11.15	11.15	11.15	11.15	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0