Skillcast Share History

Skillcast Share Price history. The following table shows end-of-day data SKL historical share prices for Skillcast, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	34.00	34.00	34.00	34.00	0
2024-05-15	34.00	34.00	34.00	34.00	0
2024-05-14	34.00	34.00	34.00	34.00	26
2024-05-13	34.00	34.00	34.00	34.00	427
2024-05-10	34.00	34.00	34.00	34.00	0
2024-05-09	34.00	34.00	34.00	34.00	13,661
2024-05-08	34.00	34.00	34.00	34.00	33
2024-05-07	35.00	35.00	34.00	34.00	2,750
2024-05-06	35.00	35.00	35.00	35.00	0
2024-05-03	35.00	35.00	35.00	35.00	23,333
2024-05-02	35.50	35.50	35.00	35.00	10,200
2024-05-01	37.50	37.50	35.50	36.00	20,250
2024-04-30	38.50	38.50	37.50	37.50	20,000
2024-04-29	38.50	38.50	38.50	38.50	5,091
2024-04-26	40.00	40.00	38.50	38.50	100,266
2024-04-25	38.50	37.00	37.00	37.00	20,746
2024-04-24	38.50	38.50	38.50	38.50	2,519
2024-04-23	38.50	38.50	38.50	38.50	96
2024-04-22	38.50	38.50	37.00	38.50	7,231
2024-04-19	32.50	40.00	32.50	38.50	133,542
2024-04-18	31.00	32.50	31.00	32.50	5,023
2024-04-17	31.00	31.00	31.00	31.00	0
2024-04-16	30.50	31.00	30.50	31.00	18,884
2024-04-15	30.50	30.50	30.50	30.50	0
2024-04-12	30.50	30.50	30.50	30.50	0
2024-04-11	30.00	30.50	30.00	30.50	0
2024-04-10	30.00	30.00	30.00	30.00	22
2024-04-09	30.00	30.00	30.00	30.00	8
2024-04-08	29.50	30.00	28.50	30.00	40
2024-04-05	29.50	29.50	29.50	29.50	0
2024-04-04	29.50	29.50	29.50	29.50	0
2024-04-03	29.50	29.50	29.50	29.50	0
2024-04-02	29.50	29.50	29.50	29.50	26
2024-04-01	29.50	29.50	29.50	29.50	0
2024-03-29	29.50	29.50	29.50	29.50	0
2024-03-28	29.50	29.50	29.50	29.50	0
2024-03-27	29.50	29.50	29.50	29.50	0
2024-03-26	29.50	29.50	29.50	29.50	8
2024-03-25	29.50	29.50	29.50	29.50	0
2024-03-22	29.50	29.50	29.50	29.50	0
2024-03-21	29.50	29.50	29.50	29.50	0
2024-03-20	29.50	29.50	29.50	29.50	37
2024-03-19	29.50	29.50	29.50	29.50	0
2024-03-18	29.50	29.50	29.50	29.50	2,680
2024-03-15	29.50	29.50	29.50	29.50	0
2024-03-14	29.50	29.50	29.50	29.50	0
2024-03-13	29.50	29.50	29.50	29.50	2,723
2024-03-12	29.50	29.50	29.50	29.50	23
2024-03-11	29.50	29.50	29.50	29.50	83
2024-03-08	29.50	29.50	29.50	29.50	2,651
2024-03-07	29.50	29.50	29.50	29.50	107
2024-03-06	29.50	29.50	29.50	29.50	0
2024-03-05	29.50	29.50	29.50	29.50	0
2024-03-04	29.50	29.50	29.50	29.50	0
2024-03-01	29.50	29.50	29.50	29.50	0
2024-02-29	29.50	29.50	29.50	29.50	0
2024-02-28	29.50	29.50	29.50	29.50	9
2024-02-27	29.50	29.50	29.50	29.50	137
2024-02-26	29.50	29.50	29.50	29.50	0
2024-02-23	29.50	29.50	29.50	29.50	7
2024-02-22	29.50	29.50	29.50	29.50	73
2024-02-21	29.50	29.50	29.50	29.50	0
2024-02-20	29.50	29.50	29.50	29.50	0
2024-02-19	29.50	29.50	29.50	29.50	0
2024-02-16	29.50	29.50	29.50	29.50	0
2024-02-15	29.50	29.50	29.50	29.50	4
2024-02-14	29.50	29.50	29.50	29.50	1
2024-02-13	29.50	29.50	29.50	29.50	109,759
2024-02-12	29.50	29.50	29.50	29.50	7,181
2024-02-09	29.50	29.50	29.50	29.50	1,473
2024-02-08	29.50	29.50	29.50	29.50	0
2024-02-07	29.50	29.50	29.50	29.50	0
2024-02-06	29.00	29.50	29.00	29.50	0
2024-02-05	29.00	29.00	29.00	29.00	6
2024-02-02	29.00	29.00	29.00	29.00	56
2024-02-01	28.00	29.00	28.00	29.00	15,295
2024-01-31	27.00	28.00	27.00	28.00	291,261
2024-01-30	26.50	26.50	26.50	26.50	40
2024-01-29	26.50	26.50	26.50	26.50	0
2024-01-26	26.50	26.50	26.50	26.50	47
2024-01-25	26.50	26.50	26.50	26.50	10,000
2024-01-24	27.00	27.00	27.00	27.00	9,000
2024-01-23	27.00	27.00	26.50	26.50	0
2024-01-22	27.50	27.50	27.00	27.00	66,004
2024-01-19	26.50	27.50	26.50	27.00	12,462
2024-01-18	26.50	26.50	26.50	26.50	1,431
2024-01-17	26.50	27.00	27.00	27.00	997
2024-01-16	26.50	26.50	26.50	26.50	20
2024-01-15	26.50	26.50	26.50	26.50	77
2024-01-12	26.50	26.50	26.50	26.50	7
2024-01-11	26.50	26.50	26.50	26.50	0
2024-01-10	26.50	26.50	26.50	26.50	402
2024-01-09	26.50	26.50	26.50	26.50	113
2024-01-08	26.50	26.50	26.50	26.50	66,397
2024-01-05	26.50	26.50	26.50	26.50	5,004
2024-01-04	26.50	26.50	26.50	26.50	0
2024-01-03	26.50	26.50	26.50	26.50	44,765
2024-01-02	26.00	26.50	26.00	26.50	0
2024-01-01	26.00	26.00	26.00	26.00	0
2023-12-29	26.00	26.00	26.00	26.00	5,000
2023-12-28	26.00	26.00	26.00	26.00	11
2023-12-27	26.00	26.00	26.00	26.00	3
2023-12-26	26.00	26.00	26.00	26.00	0
2023-12-25	26.00	26.00	26.00	26.00	0
2023-12-22	26.00	26.00	26.00	26.00	1
2023-12-21	26.00	26.00	26.00	26.00	3,552
2023-12-20	26.00	26.00	26.00	26.00	136
2023-12-19	26.00	26.00	26.00	26.00	960
2023-12-18	26.00	26.00	26.00	26.00	0
2023-12-15	26.00	26.00	26.00	26.00	0
2023-12-14	25.50	26.00	25.50	26.00	37,174
2023-12-13	25.50	25.50	25.50	25.50	0
2023-12-12	25.00	25.50	25.00	25.50	46,502
2023-12-11	25.50	25.50	25.00	25.00	0
2023-12-08	26.50	26.50	25.50	25.50	63,131
2023-12-07	26.50	26.50	26.50	26.50	4,833
2023-12-06	26.50	26.50	26.50	26.50	214
2023-12-05	26.50	26.50	26.50	26.50	15
2023-12-04	26.50	26.50	26.50	26.50	76
2023-12-01	22.00	26.50	22.00	26.50	77,944
2023-11-30	22.00	22.00	22.00	22.00	106
2023-11-29	22.00	22.00	22.00	22.00	21
2023-11-28	22.00	22.00	22.00	22.00	5
2023-11-27	22.00	22.00	22.00	22.00	112
2023-11-24	22.00	22.00	22.00	22.00	29,541
2023-11-23	21.50	22.00	21.50	22.00	131,989
2023-11-22	21.50	21.50	21.50	21.50	0
2023-11-21	21.50	21.50	21.50	21.50	410
2023-11-20	21.50	21.50	21.50	21.50	13,123
2023-11-17	21.50	21.50	21.50	21.50	59
2023-11-16	20.00	21.50	20.00	21.50	29,614
2023-11-15	20.00	20.00	20.00	20.00	9
2023-11-14	20.00	20.00	20.00	20.00	25
2023-11-13	20.00	20.00	20.00	20.00	1,313
2023-11-10	20.00	20.00	20.00	20.00	0
2023-11-09	20.00	20.00	20.00	20.00	0
2023-11-08	20.00	20.00	20.00	20.00	8
2023-11-07	20.50	20.50	20.00	20.00	0
2023-11-06	20.50	20.50	20.50	20.50	1,136
2023-11-03	20.50	20.50	20.50	20.50	2,403
2023-11-02	20.50	20.50	20.50	20.50	7,500
2023-11-01	20.50	20.50	20.50	20.50	2,760
2023-10-31	20.50	20.50	20.50	20.50	44
2023-10-30	20.50	20.50	20.50	20.50	87
2023-10-27	20.50	20.50	20.50	20.50	3
2023-10-26	20.50	20.50	20.50	20.50	5,557
2023-10-25	20.50	20.50	20.50	20.50	1,000
2023-10-24	20.00	20.50	20.00	20.50	1,914
2023-10-23	20.00	20.00	20.00	20.00	23
2023-10-20	20.00	19.50	19.50	19.50	14,373
2023-10-19	20.00	21.00	20.00	20.00	0
2023-10-18	20.00	20.00	20.00	20.00	25,445
2023-10-17	20.00	20.00	20.00	20.00	89
2023-10-16	20.00	20.00	20.00	20.00	283
2023-10-13	20.00	20.00	20.00	20.00	137
2023-10-12	20.00	20.00	20.00	20.00	0
2023-10-11	20.00	20.00	19.50	20.00	8,000
2023-10-10	20.00	20.00	20.00	20.00	118,658
2023-10-09	20.00	20.00	20.00	20.00	3
2023-10-06	20.00	20.00	20.00	20.00	20,000
2023-10-05	20.00	20.00	20.00	20.00	981
2023-10-04	20.00	20.00	20.00	20.00	160
2023-10-03	20.00	20.00	20.00	20.00	21
2023-10-02	20.00	20.00	20.00	20.00	0
2023-09-29	20.00	20.00	20.00	20.00	5,865
2023-09-28	20.00	20.00	20.00	20.00	7
2023-09-27	20.00	20.00	20.00	20.00	22,871
2023-09-26	20.00	20.00	20.00	20.00	1
2023-09-25	20.00	20.00	20.00	20.00	62
2023-09-22	20.00	20.00	20.00	20.00	5
2023-09-21	20.00	20.00	20.00	20.00	96
2023-09-20	20.00	20.00	20.00	20.00	16
2023-09-19	20.00	20.00	20.00	20.00	25
2023-09-18	20.00	20.00	20.00	20.00	96
2023-09-15	20.00	20.00	20.00	20.00	250
2023-09-14	20.00	20.00	20.00	20.00	1
2023-09-13	20.00	20.00	20.00	20.00	0
2023-09-12	20.00	20.00	20.00	20.00	83
2023-09-11	20.00	20.00	20.00	20.00	85
2023-09-08	20.00	20.00	20.00	20.00	9
2023-09-07	20.00	20.00	20.00	20.00	78,952
2023-09-06	20.00	20.00	20.00	20.00	0
2023-09-05	20.00	20.00	20.00	20.00	15
2023-09-04	20.00	20.00	20.00	20.00	39
2023-09-01	20.00	20.00	20.00	20.00	42,429
2023-08-31	20.00	20.00	20.00	20.00	1,449
2023-08-30	20.00	20.00	20.00	20.00	867
2023-08-29	20.00	20.00	20.00	20.00	85
2023-08-28	20.00	20.00	20.00	20.00	0
2023-08-25	20.00	20.00	20.00	20.00	13
2023-08-24	20.00	20.00	20.00	20.00	5
2023-08-23	20.00	20.00	20.00	20.00	55,033
2023-08-22	20.00	20.00	20.00	20.00	50,000
2023-08-21	20.00	20.00	20.00	20.00	0
2023-08-18	20.00	20.00	20.00	20.00	0
2023-08-17	20.00	20.00	20.00	20.00	3
2023-08-16	20.00	20.00	20.00	20.00	225
2023-08-15	20.00	20.00	20.00	20.00	65
2023-08-14	20.00	20.00	20.00	20.00	156
2023-08-11	20.00	20.00	20.00	20.00	70,909
2023-08-10	20.00	20.00	20.00	20.00	0
2023-08-09	20.00	20.00	20.00	20.00	0
2023-08-08	20.00	20.00	20.00	20.00	48
2023-08-07	20.00	20.00	20.00	20.00	10,030
2023-08-04	20.00	20.00	20.00	20.00	8,646
2023-08-03	20.00	20.00	20.00	20.00	10,000
2023-08-02	20.00	20.00	20.00	20.00	42
2023-08-01	20.00	20.00	20.00	20.00	23
2023-07-31	20.00	20.00	20.00	20.00	5
2023-07-28	20.00	20.00	20.00	20.00	0
2023-07-27	20.00	20.00	20.00	20.00	0
2023-07-26	20.00	20.00	20.00	20.00	0
2023-07-25	20.00	20.00	20.00	20.00	0
2023-07-24	20.00	20.00	20.00	20.00	39,711
2023-07-21	20.00	20.00	20.00	20.00	138
2023-07-20	20.00	20.00	20.00	20.00	60,000
2023-07-19	20.00	20.00	20.00	20.00	10,225
2023-07-18	19.50	19.50	19.50	19.50	8,186
2023-07-17	19.50	19.50	19.50	19.50	0
2023-07-14	19.50	19.50	19.50	19.50	52
2023-07-13	19.50	19.50	19.50	19.50	0
2023-07-12	20.30	20.30	19.50	19.50	15,002
2023-07-11	20.30	20.30	20.30	20.30	0
2023-07-10	20.30	20.30	20.30	20.30	224
2023-07-07	20.30	20.30	20.30	20.30	12
2023-07-06	20.30	20.30	20.30	20.30	0
2023-07-05	20.30	20.30	20.30	20.30	0
2023-07-04	20.50	20.50	20.30	20.30	6
2023-07-03	20.50	20.50	20.50	20.50	37
2023-06-30	20.50	20.50	20.50	20.50	34
2023-06-29	20.50	20.50	20.50	20.50	226
2023-06-28	20.50	20.50	20.50	20.50	52
2023-06-27	20.50	20.50	20.50	20.50	0
2023-06-26	20.50	20.50	20.50	20.50	0
2023-06-23	20.50	20.50	20.50	20.50	14
2023-06-22	20.50	20.50	20.50	20.50	0
2023-06-21	20.50	20.50	20.50	20.50	20
2023-06-20	20.50	20.50	20.50	20.50	31
2023-06-19	20.50	20.50	20.50	20.50	10
2023-06-16	20.50	20.50	20.50	20.50	0
2023-06-15	20.50	20.50	20.50	20.50	0
2023-06-14	20.50	20.50	20.50	20.50	26
2023-06-13	20.50	20.50	20.50	20.50	0
2023-06-12	20.50	20.50	20.50	20.50	0
2023-06-09	20.50	20.50	20.50	20.50	16
2023-06-08	20.50	20.50	20.50	20.50	0
2023-06-07	20.50	20.50	20.50	20.50	0
2023-06-06	20.50	20.50	20.50	20.50	17
2023-06-05	20.50	20.50	20.50	20.50	32
2023-06-02	20.50	20.50	20.50	20.50	21
2023-06-01	20.70	20.70	20.50	20.50	10,224
2023-05-31	20.70	20.70	20.70	20.70	327
2023-05-30	20.70	20.70	20.70	20.70	75
2023-05-29	20.70	20.70	20.70	20.70	0
2023-05-26	20.70	20.70	20.70	20.70	4
2023-05-25	20.70	20.70	20.70	20.70	12
2023-05-24	20.70	20.70	20.70	20.70	23
2023-05-23	20.70	20.70	20.50	20.70	0
2023-05-22	20.70	20.70	20.70	20.70	44
2023-05-19	20.70	20.70	20.70	20.70	3
2023-05-18	20.70	20.70	20.70	20.70	0
2023-05-17	20.70	20.70	20.70	20.70	23
2023-05-16	20.70	20.70	20.70	20.70	9
2023-05-15	20.50	20.50	20.50	20.50	0
2023-05-12	20.50	20.50	20.50	20.50	20,002
2023-05-11	21.00	21.00	20.50	20.50	0
2023-05-10	21.00	21.00	21.00	21.00	1,451
2023-05-09	21.00	21.00	21.00	21.00	60,099
2023-05-08	21.00	21.00	21.00	21.00	0
2023-05-05	21.00	21.00	21.00	21.00	58
2023-05-04	21.00	21.00	21.00	21.00	0
2023-05-03	21.50	21.50	21.00	21.00	0
2023-05-02	21.50	21.50	21.50	21.50	9
2023-05-01	21.50	21.50	21.50	21.50	0
2023-04-28	21.50	21.50	21.50	21.50	103,341
2023-04-27	21.50	21.50	21.50	21.50	0
2023-04-26	21.50	21.50	21.50	21.50	10,000
2023-04-25	20.50	20.50	20.50	20.50	7
2023-04-24	20.50	20.50	20.50	20.50	7
2023-04-21	20.50	21.00	21.00	21.00	86,179
2023-04-20	20.50	20.50	20.50	20.50	0
2023-04-19	20.50	20.50	20.50	20.50	0
2023-04-18	20.50	20.50	20.50	20.50	627
2023-04-17	20.40	20.50	20.40	20.50	10
2023-04-14	20.40	20.40	20.40	20.40	251
2023-04-13	20.50	20.50	20.40	20.40	5,099
2023-04-12	20.50	20.50	20.50	20.50	5,004
2023-04-11	20.50	20.50	20.50	20.50	9
2023-04-10	20.50	20.50	20.50	20.50	0
2023-04-07	20.50	20.50	20.50	20.50	0
2023-04-06	20.50	20.50	20.50	20.50	0
2023-04-05	20.50	20.50	20.50	20.50	7,277
2023-04-04	20.50	20.50	20.50	20.50	0
2023-04-03	20.50	20.50	20.50	20.50	89
2023-03-31	20.50	20.50	20.50	20.50	582
2023-03-30	20.50	20.50	20.50	20.50	116,000
2023-03-29	21.00	21.00	21.00	21.00	0
2023-03-28	21.00	21.00	21.00	21.00	0
2023-03-27	21.00	21.00	21.00	21.00	251
2023-03-24	21.00	21.00	21.00	21.00	86
2023-03-23	21.00	21.00	21.00	21.00	42,228
2023-03-22	21.50	21.50	21.00	21.00	273
2023-03-21	21.50	21.50	21.50	21.50	28,405
2023-03-20	21.50	21.50	21.50	21.50	2,207
2023-03-17	22.50	22.50	21.50	21.50	21
2023-03-16	21.50	21.50	21.50	21.50	0
2023-03-15	21.50	21.50	21.50	21.50	0
2023-03-14	21.50	21.50	21.50	21.50	0
2023-03-13	21.50	21.50	21.50	21.50	0
2023-03-10	21.50	21.50	21.50	21.50	34
2023-03-09	21.50	21.50	21.50	21.50	248
2023-03-08	21.50	21.50	21.50	21.50	151
2023-03-07	21.50	22.00	21.50	21.50	8,000
2023-03-06	21.50	21.50	21.50	21.50	324
2023-03-03	21.00	21.50	21.00	21.50	43
2023-03-02	21.00	21.00	21.00	21.00	47
2023-03-01	21.00	21.00	21.00	21.00	66
2023-02-28	21.00	21.00	21.00	21.00	133
2023-02-27	21.00	21.00	21.00	21.00	25,869
2023-02-24	21.00	21.00	21.00	21.00	135,168
2023-02-23	21.00	21.00	21.00	21.00	0
2023-02-22	21.00	21.00	21.00	21.00	551
2023-02-21	21.00	21.00	21.00	21.00	4,946
2023-02-20	21.00	21.00	21.00	21.00	347
2023-02-17	21.00	21.00	21.00	21.00	232
2023-02-16	21.00	21.00	21.00	21.00	107
2023-02-15	21.00	21.00	21.00	21.00	22
2023-02-14	21.00	21.00	21.00	21.00	0
2023-02-13	21.00	21.00	21.00	21.00	77
2023-02-10	21.00	21.00	21.00	21.00	97
2023-02-09	21.00	21.00	21.00	21.00	454
2023-02-08	21.00	21.00	21.00	21.00	5,862
2023-02-07	21.00	21.00	21.00	21.00	116
2023-02-06	21.00	21.00	21.00	21.00	168
2023-02-03	21.00	21.00	21.00	21.00	1,055
2023-02-02	20.50	21.00	20.50	21.00	286
2023-02-01	20.00	20.50	20.00	20.50	13,614
2023-01-31	20.00	20.00	20.00	20.00	117
2023-01-30	19.50	20.00	19.50	20.00	16,383
2023-01-27	17.50	19.50	17.50	19.50	166,863
2023-01-26	17.50	17.50	17.50	17.50	52,683
2023-01-25	17.50	17.50	17.50	17.50	45
2023-01-24	17.50	17.50	17.50	17.50	212
2023-01-23	17.50	17.50	17.50	17.50	67
2023-01-20	17.50	17.50	17.50	17.50	28
2023-01-19	17.50	17.50	17.50	17.50	0
2023-01-18	17.50	17.50	17.50	17.50	20
2023-01-17	17.50	17.50	17.50	17.50	22
2023-01-16	17.50	17.50	17.50	17.50	143
2023-01-13	17.50	17.50	17.50	17.50	23
2023-01-12	17.50	17.50	17.50	17.50	138,690
2023-01-11	17.50	17.50	17.50	17.50	0
2023-01-10	17.50	17.50	17.50	17.50	0
2023-01-09	17.50	17.50	17.50	17.50	1,404
2023-01-06	17.50	17.50	17.50	17.50	0
2023-01-05	17.50	17.50	17.50	17.50	1,425
2023-01-04	17.50	17.50	17.50	17.50	426
2023-01-03	18.00	18.00	17.50	17.50	0
2023-01-02	18.00	18.00	18.00	18.00	0
2022-12-30	18.00	18.00	18.00	18.00	13
2022-12-29	18.00	18.00	18.00	18.00	0
2022-12-28	18.50	18.50	18.00	18.00	10,000
2022-12-27	18.50	18.50	18.50	18.50	0
2022-12-26	18.50	18.50	18.50	18.50	0
2022-12-23	18.50	18.50	18.50	18.50	38,000
2022-12-22	18.50	18.50	18.50	18.50	589
2022-12-21	18.50	18.50	18.50	18.50	0
2022-12-20	18.50	18.50	18.50	18.50	2,111
2022-12-19	18.50	18.50	18.50	18.50	25
2022-12-16	18.50	18.50	18.50	18.50	4,694
2022-12-15	18.50	18.50	18.50	18.50	151
2022-12-14	18.50	18.50	18.50	18.50	2,589
2022-12-13	18.50	18.50	18.50	18.50	0
2022-12-12	18.50	18.50	18.50	18.50	533
2022-12-09	18.00	18.50	18.00	18.50	0
2022-12-08	18.50	18.50	18.50	18.50	15
2022-12-07	18.50	18.50	18.50	18.50	0
2022-12-06	18.50	18.50	18.50	18.50	0
2022-12-05	18.50	18.50	18.50	18.50	16,010
2022-12-02	18.50	18.50	18.50	18.50	0
2022-12-01	18.50	18.50	18.50	18.50	0
2022-11-30	18.50	18.50	18.50	18.50	0
2022-11-29	18.50	18.50	18.50	18.50	0
2022-11-28	18.50	18.50	18.50	18.50	10
2022-11-25	18.50	18.50	18.50	18.50	0
2022-11-24	18.50	19.00	19.00	19.00	977
2022-11-23	18.50	18.50	18.50	18.50	0
2022-11-22	18.50	18.50	18.50	18.50	0
2022-11-21	18.50	18.50	18.50	18.50	20
2022-11-18	18.50	18.50	18.50	18.50	0
2022-11-17	18.50	18.50	18.50	18.50	0
2022-11-16	18.50	18.50	18.50	18.50	0
2022-11-15	18.50	18.50	18.50	18.50	13,498
2022-11-14	18.50	18.50	18.50	18.50	536
2022-11-11	18.50	18.50	18.50	18.50	2,510
2022-11-10	18.50	18.50	18.50	18.50	7,500
2022-11-09	18.50	18.50	18.50	18.50	15,253
2022-11-08	18.50	18.50	18.50	18.50	0
2022-11-07	18.50	18.50	18.50	18.50	0
2022-11-04	18.50	18.50	18.50	18.50	0
2022-11-03	18.50	18.50	18.50	18.50	26
2022-11-02	18.50	18.50	18.50	18.50	30
2022-11-01	19.00	19.00	18.50	18.50	3,784
2022-10-31	21.00	21.00	18.50	18.50	71,016
2022-10-28	21.00	21.00	19.50	21.00	17
2022-10-27	21.00	21.00	21.00	21.00	0
2022-10-26	21.00	21.00	21.00	21.00	46
2022-10-25	21.00	21.00	21.00	21.00	4,644
2022-10-24	21.00	21.00	21.00	21.00	324
2022-10-21	21.00	21.00	21.00	21.00	42
2022-10-20	21.00	21.00	21.00	21.00	0
2022-10-19	21.00	21.00	21.00	21.00	0
2022-10-18	21.00	21.00	21.00	21.00	0
2022-10-17	21.00	21.00	21.00	21.00	0
2022-10-14	21.00	21.00	21.00	21.00	475
2022-10-13	21.50	21.50	21.00	21.00	0
2022-10-12	21.50	21.50	21.50	21.50	0
2022-10-11	21.50	21.50	21.50	21.50	2,108
2022-10-10	21.50	21.50	21.50	21.50	32
2022-10-07	21.50	21.50	21.50	21.50	0
2022-10-06	21.50	21.50	21.50	21.50	10
2022-10-05	21.50	21.50	21.50	21.50	33
2022-10-04	22.00	22.00	20.00	21.50	14
2022-10-03	21.50	21.50	21.50	21.50	0
2022-09-30	21.50	21.50	21.50	21.50	0
2022-09-29	21.50	21.50	21.50	21.50	9
2022-09-28	21.50	21.50	21.50	21.50	39
2022-09-27	22.00	22.00	22.00	22.00	0
2022-09-26	22.00	22.00	22.00	22.00	0
2022-09-23	22.00	22.00	22.00	22.00	0
2022-09-22	22.00	22.00	22.00	22.00	0
2022-09-21	22.00	22.00	22.00	22.00	500
2022-09-20	22.00	22.00	22.00	22.00	0
2022-09-19	22.00	22.00	22.00	22.00	0
2022-09-16	22.00	22.00	22.00	22.00	0
2022-09-15	22.00	22.00	22.00	22.00	0
2022-09-14	22.00	22.00	22.00	22.00	0
2022-09-13	22.00	22.00	21.00	22.00	292
2022-09-12	22.00	22.00	22.00	22.00	0
2022-09-09	22.00	22.00	22.00	22.00	0
2022-09-08	22.00	22.00	22.00	22.00	0
2022-09-07	22.50	22.50	21.00	22.00	0
2022-09-06	22.00	22.00	22.00	22.00	17
2022-09-05	23.50	23.50	22.50	22.50	42,998
2022-09-02	23.50	23.50	23.50	23.50	0
2022-09-01	23.50	23.50	23.50	23.50	7,188
2022-08-31	23.50	23.50	23.50	23.50	47
2022-08-30	23.50	23.50	23.50	23.50	18,000
2022-08-29	23.50	23.50	23.50	23.50	0
2022-08-26	23.50	23.50	23.50	23.50	33
2022-08-25	23.50	23.50	23.50	23.50	5,000
2022-08-24	23.50	23.50	23.50	23.50	45,000
2022-08-23	23.50	23.50	23.50	23.50	0
2022-08-22	23.50	23.50	23.50	23.50	0
2022-08-19	23.50	23.50	23.50	23.50	0
2022-08-18	23.50	23.50	23.50	23.50	0
2022-08-17	23.50	23.50	23.50	23.50	0
2022-08-16	23.50	23.50	23.50	23.50	424
2022-08-15	23.50	23.50	23.50	23.50	0
2022-08-12	23.50	23.50	23.50	23.50	14
2022-08-11	23.50	23.50	23.50	23.50	8
2022-08-10	23.50	23.50	23.50	23.50	26
2022-08-09	23.50	23.50	23.50	23.50	220
2022-08-08	23.50	23.50	23.50	23.50	0
2022-08-05	23.50	23.50	23.50	23.50	0
2022-08-04	23.50	23.50	23.50	23.50	0
2022-08-03	23.50	23.50	23.50	23.50	0
2022-08-02	23.50	23.50	23.50	23.50	0
2022-08-01	23.50	23.50	22.00	23.50	0
2022-07-29	24.00	24.00	23.50	23.50	5,000
2022-07-28	24.00	24.00	24.00	24.00	10,116
2022-07-27	24.00	24.00	24.00	24.00	58,498
2022-07-26	24.00	24.00	24.00	24.00	0
2022-07-25	24.00	24.00	24.00	24.00	0
2022-07-22	24.00	24.00	24.00	24.00	363
2022-07-21	24.00	24.00	24.00	24.00	0
2022-07-20	24.00	24.00	24.00	24.00	84
2022-07-19	24.00	24.00	24.00	24.00	42
2022-07-18	24.00	24.00	24.00	24.00	0
2022-07-15	24.00	24.00	24.00	24.00	0
2022-07-14	24.00	24.00	24.00	24.00	0
2022-07-13	24.00	24.00	24.00	24.00	0
2022-07-12	24.00	24.00	24.00	24.00	22
2022-07-11	24.00	24.00	24.00	24.00	0
2022-07-08	24.00	24.00	22.00	24.00	66
2022-07-07	24.00	24.00	24.00	24.00	0
2022-07-06	24.00	24.00	24.00	24.00	0
2022-07-05	24.00	24.00	24.00	24.00	21
2022-07-04	24.00	24.00	24.00	24.00	50
2022-07-01	24.00	24.00	24.00	24.00	151
2022-06-30	24.00	24.00	24.00	24.00	15
2022-06-29	24.00	24.00	24.00	24.00	39
2022-06-28	24.00	24.00	24.00	24.00	0
2022-06-27	24.00	24.00	24.00	24.00	227
2022-06-24	24.00	24.00	24.00	24.00	271
2022-06-23	24.00	24.00	24.00	24.00	0
2022-06-22	24.00	24.00	24.00	24.00	2,407
2022-06-21	24.00	24.00	24.00	24.00	0
2022-06-20	24.00	24.00	24.00	24.00	224
2022-06-17	24.00	24.00	24.00	24.00	681
2022-06-16	24.00	24.00	24.00	24.00	0
2022-06-15	24.00	24.00	24.00	24.00	11
2022-06-14	24.00	24.00	24.00	24.00	3,116
2022-06-13	24.00	24.00	24.00	24.00	314
2022-06-10	24.00	24.00	24.00	24.00	0
2022-06-09	24.00	24.00	24.00	24.00	10
2022-06-08	24.00	24.00	24.00	24.00	2,108
2022-06-07	24.00	24.00	24.00	24.00	2,105
2022-06-06	24.00	24.00	24.00	24.00	61
2022-06-03	24.00	24.00	24.00	24.00	0
2022-06-02	24.00	24.00	24.00	24.00	0
2022-06-01	24.00	24.00	24.00	24.00	54
2022-05-31	24.00	24.00	24.00	24.00	139
2022-05-30	24.00	24.00	24.00	24.00	79
2022-05-27	24.00	24.00	24.00	24.00	126
2022-05-26	24.00	24.00	24.00	24.00	2,105
2022-05-25	24.00	24.00	24.00	24.00	126
2022-05-24	24.00	24.00	24.00	24.00	32
2022-05-23	24.00	24.00	24.00	24.00	84
2022-05-20	24.00	24.00	24.00	24.00	50
2022-05-19	24.00	24.00	24.00	24.00	52
2022-05-18	24.00	24.00	24.00	24.00	63
2022-05-17	24.00	24.00	24.00	24.00	303
2022-05-16	24.00	24.00	24.00	24.00	114
2022-05-13	24.00	24.00	22.00	24.00	396
2022-05-12	24.00	24.00	24.00	24.00	18
2022-05-11	24.00	24.00	24.00	24.00	62
2022-05-10	23.00	24.00	23.00	24.00	11,318
2022-05-09	22.00	22.00	22.00	22.00	316
2022-05-06	22.00	22.00	22.00	22.00	114
2022-05-05	22.00	22.00	22.00	22.00	25
2022-05-04	22.00	22.00	22.00	22.00	319
2022-05-03	22.00	22.00	22.00	22.00	138
2022-05-02	22.00	22.00	22.00	22.00	0
2022-04-29	22.00	22.00	22.00	22.00	0
2022-04-28	22.00	22.00	22.00	22.00	43
2022-04-27	22.00	22.00	22.00	22.00	87
2022-04-26	22.00	22.00	22.00	22.00	77
2022-04-25	22.00	22.00	22.00	22.00	43
2022-04-22	22.00	22.00	22.00	22.00	20
2022-04-21	22.00	22.00	22.00	22.00	435
2022-04-20	22.00	22.00	22.00	22.00	554
2022-04-19	22.00	22.00	22.00	22.00	93
2022-04-18	22.00	22.00	22.00	22.00	0
2022-04-15	22.00	22.00	22.00	22.00	0
2022-04-14	22.00	22.00	22.00	22.00	46
2022-04-13	22.00	22.00	22.00	22.00	16
2022-04-12	22.00	22.00	22.00	22.00	0
2022-04-11	22.50	22.50	22.00	22.00	42
2022-04-08	22.50	22.50	22.50	22.50	471
2022-04-07	22.50	22.50	22.50	22.50	8
2022-04-06	22.50	22.50	22.50	22.50	18
2022-04-05	22.50	22.50	22.50	22.50	0
2022-04-04	22.50	22.50	22.50	22.50	91
2022-04-01	22.50	22.50	22.50	22.50	3,478
2022-03-31	21.50	22.50	20.50	22.50	60,023
2022-03-30	22.50	22.50	21.50	21.50	10,061
2022-03-29	24.50	24.50	22.50	22.50	15,000
2022-03-28	25.50	25.50	24.50	24.50	5,028
2022-03-25	25.50	25.50	25.50	25.50	196
2022-03-24	25.50	25.50	25.50	25.50	0
2022-03-23	25.50	25.50	25.50	25.50	753
2022-03-22	25.50	25.50	25.50	25.50	78
2022-03-21	25.50	25.50	25.50	25.50	13
2022-03-18	25.50	25.50	25.50	25.50	46
2022-03-17	25.50	25.50	25.50	25.50	1,982
2022-03-16	25.50	25.50	25.50	25.50	24
2022-03-15	25.50	25.50	25.50	25.50	0
2022-03-14	25.50	25.50	25.50	25.50	39
2022-03-11	25.50	25.50	25.50	25.50	0
2022-03-10	25.50	25.50	25.50	25.50	47
2022-03-09	25.50	25.50	25.50	25.50	1,954
2022-03-08	25.50	25.50	25.50	25.50	1,030
2022-03-07	25.50	25.50	25.50	25.50	67
2022-03-04	30.50	30.50	25.50	25.50	47,271
2022-03-03	31.50	31.50	30.50	30.50	7,812
2022-03-02	31.50	31.50	31.00	31.50	0
2022-03-01	32.00	32.00	31.50	31.50	5,926
2022-02-28	33.50	33.50	32.00	32.00	15,173
2022-02-25	33.50	33.50	33.50	33.50	36
2022-02-24	33.50	33.50	33.50	33.50	1,728
2022-02-23	35.50	35.50	34.00	34.00	15,000
2022-02-22	35.50	35.50	35.50	35.50	0
2022-02-21	35.50	35.50	35.50	35.50	144
2022-02-18	35.50	35.50	35.50	35.50	0
2022-02-17	35.50	35.50	35.50	35.50	0
2022-02-16	35.50	35.50	35.50	35.50	496
2022-02-15	35.50	35.50	35.50	35.50	0
2022-02-14	35.50	35.50	35.50	35.50	44
2022-02-11	35.50	35.50	35.50	35.50	28
2022-02-10	35.50	35.50	35.50	35.50	151
2022-02-09	35.50	35.50	35.50	35.50	59
2022-02-08	35.50	35.50	35.50	35.50	114
2022-02-07	35.50	35.50	35.50	35.50	0
2022-02-04	35.50	35.50	35.50	35.50	98
2022-02-03	35.50	35.50	35.00	35.50	12
2022-02-02	35.50	35.50	35.50	35.50	0
2022-02-01	35.50	35.50	35.50	35.50	0
2022-01-31	35.50	35.50	35.50	35.50	22
2022-01-28	35.50	35.50	35.50	35.50	0
2022-01-27	35.50	35.50	35.50	35.50	22
2022-01-26	35.50	35.50	35.50	35.50	0
2022-01-25	35.50	35.50	35.50	35.50	6
2022-01-24	35.50	35.50	35.50	35.50	85
2022-01-21	35.50	35.50	35.50	35.50	2,325
2022-01-20	35.50	35.50	35.50	35.50	19
2022-01-19	35.50	35.50	35.50	35.50	0
2022-01-18	35.50	35.50	35.00	35.50	130
2022-01-17	35.50	35.50	35.50	35.50	41
2022-01-14	35.50	35.50	35.50	35.50	0
2022-01-13	35.50	35.50	35.50	35.50	0
2022-01-12	35.50	35.50	35.50	35.50	8
2022-01-11	35.50	35.50	35.50	35.50	59
2022-01-10	35.50	35.50	35.50	35.50	0
2022-01-07	37.00	37.00	35.50	35.50	5,005
2022-01-06	37.00	37.00	37.00	37.00	38
2022-01-05	37.00	37.00	37.00	37.00	88
2022-01-04	37.00	37.00	37.00	37.00	63
2022-01-03	37.00	37.00	37.00	37.00	0
2021-12-31	37.00	37.00	37.00	37.00	0
2021-12-30	37.00	37.00	37.00	37.00	5
2021-12-29	37.00	37.00	37.00	37.00	2,742
2021-12-28	37.00	37.00	37.00	37.00	0
2021-12-27	37.00	37.00	37.00	37.00	0
2021-12-24	37.00	37.00	37.00	37.00	0
2021-12-23	37.00	37.00	37.00	37.00	189
2021-12-22	37.00	37.00	37.00	37.00	93
2021-12-21	37.00	37.00	37.00	37.00	136
2021-12-20	37.00	37.00	37.00	37.00	54
2021-12-17	37.00	37.00	37.00	37.00	12
2021-12-16	37.00	37.00	37.00	37.00	0
2021-12-15	38.50	38.50	37.00	37.00	7,448
2021-12-14	38.50	38.50	38.50	38.50	5,040
2021-12-13	38.50	38.50	38.50	38.50	16
2021-12-10	38.50	38.50	38.50	38.50	191
2021-12-09	38.50	38.50	38.50	38.50	6,114
2021-12-08	40.50	40.50	38.50	38.50	48,868
2021-12-07	39.00	40.50	38.00	40.50	4,440
2021-12-06	43.00	43.00	39.00	39.00	40,454
2021-12-03	43.00	43.00	43.00	43.00	5,217
2021-12-02	43.00	43.00	43.00	43.00	14,430
2021-12-01	37.00	43.00	37.00	43.00	159,319

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,401,015
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205