Slf Realisation Share History

Slf Realisation Share Price history. The following table shows end-of-day data SLFR historical share prices for Slf Realisation, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	1.55	1.56	1.55	1.67	49,304
2024-05-30	1.55	1.55	1.55	1.67	6,471
2024-05-29	1.54	1.54	1.54	1.57	235,295
2024-05-28	1.54	1.60	1.54	1.69	193,312
2024-05-27	1.66	1.66	1.66	1.66	0
2024-05-24	1.48	1.54	1.48	1.66	118,914
2024-05-23	1.60	1.60	1.50	1.65	760,255
2024-05-22	1.60	1.60	1.60	1.72	23,978
2024-05-21	1.60	1.60	1.60	1.72	36,063
2024-05-20	1.61	1.61	1.61	1.73	129,158
2024-05-17	1.74	1.74	1.73	1.73	236,912
2024-05-16	1.61	1.65	1.61	1.74	381,189
2024-05-15	1.65	1.65	1.65	1.71	156,477
2024-05-14	1.79	1.79	1.68	1.68	29,575,413
2024-05-13	1.67	1.68	1.67	1.79	265,450
2024-05-10	1.79	1.79	1.79	1.79	8,417
2024-05-09	1.80	1.80	1.79	1.79	54,904
2024-05-08	1.78	1.80	1.78	1.80	12,659
2024-05-07	1.66	1.66	1.66	1.78	522,625
2024-05-06	1.78	1.78	1.78	1.78	0
2024-05-03	1.78	1.78	1.78	1.78	44,906
2024-05-02	1.66	1.66	1.66	1.78	52,596
2024-05-01	1.66	1.66	1.66	1.66	80,184
2024-04-30	1.66	1.88	1.66	1.78	770,679
2024-04-29	1.78	1.78	1.78	1.78	1,027,917
2024-04-26	1.66	1.66	1.66	1.78	40,129
2024-04-25	1.67	1.67	1.67	1.78	62,529
2024-04-24	1.78	1.79	1.78	1.79	50,147
2024-04-23	1.79	1.79	1.78	1.78	725,192
2024-04-22	1.67	1.67	1.67	1.79	160,339
2024-04-19	1.80	1.80	1.73	1.82	538,991
2024-04-18	1.71	1.71	1.71	1.71	244,132
2024-04-17	1.79	1.79	1.79	1.71	112,230
2024-04-16	1.60	1.60	1.60	1.71	145,845
2024-04-15	1.80	1.80	1.80	1.71	505,462
2024-04-12	1.70	1.70	1.69	1.69	7,262
2024-04-11	1.58	1.79	1.58	1.70	131,952
2024-04-10	1.58	1.79	1.58	1.69	547,261
2024-04-09	2.10	2.10	2.10	1.75	65,489
2024-04-08	1.45	1.45	1.45	1.93	93,230
2024-04-05	1.91	1.91	1.78	1.78	1,000
2024-04-04	1.40	1.41	1.40	1.91	98,348
2024-04-03	1.47	1.79	1.47	1.60	712,618
2024-04-02	1.74	1.74	1.74	1.61	2,363,468
2024-04-01	1.93	1.93	1.93	1.93	0
2024-03-29	1.93	1.93	1.93	1.93	0
2024-03-28	1.70	1.93	1.70	1.93	2,285,713
2024-03-27	1.87	1.87	1.40	1.70	120,320
2024-03-26	1.62	1.62	1.62	1.63	4,497,984
2024-03-25	1.51	1.51	1.51	1.62	4,718,356
2024-03-22	1.85	1.85	1.70	1.60	5,287,502
2024-03-21	2.07	2.07	2.00	2.00	587,936
2024-03-20	1.92	2.07	1.92	2.07	10,297
2024-03-19	2.03	2.03	1.92	1.92	0
2024-03-18	1.55	1.55	1.55	2.03	213,565
2024-03-15	1.81	2.05	1.81	2.05	282,624
2024-03-14	1.85	1.90	1.71	1.81	2,226,393
2024-03-13	1.90	1.90	1.50	1.75	375,514
2024-03-12	1.92	1.92	1.92	1.75	896,351
2024-03-11	1.55	1.60	1.55	1.98	86,025
2024-03-08	2.50	2.50	2.50	2.08	537,006
2024-03-07	1.80	2.08	1.80	2.08	96,212
2024-03-06	1.81	1.81	1.81	1.80	646,551
2024-03-05	1.88	1.88	1.85	1.85	244,942
2024-03-04	1.85	1.88	1.85	1.88	372,099
2024-03-01	1.90	1.90	1.85	1.85	32,210
2024-02-29	1.58	1.90	1.58	1.90	456,612
2024-02-28	1.80	1.80	1.78	1.78	0
2024-02-27	2.00	2.00	2.00	1.80	129,406
2024-02-26	2.00	2.00	2.00	1.77	89,384
2024-02-23	1.77	2.02	1.77	2.02	24,862
2024-02-22	1.75	1.77	1.75	1.77	161,404
2024-02-21	2.50	2.50	2.00	1.75	1,826,344
2024-02-20	2.25	2.25	1.41	2.00	91,907
2024-02-19	2.50	2.50	2.20	2.00	190,227
2024-02-16	2.15	2.15	2.05	2.05	2,110,863
2024-02-15	2.10	2.30	2.10	2.15	514,670
2024-02-14	2.35	2.35	2.20	2.20	35,554
2024-02-13	2.50	2.50	2.00	2.35	144,975
2024-02-12	2.55	2.55	2.55	2.53	74,604
2024-02-09	2.10	2.90	2.06	2.35	982,783
2024-02-08	2.10	2.10	2.10	2.45	363,858
2024-02-07	2.48	2.65	2.48	2.65	28,718
2024-02-06	2.52	2.52	2.48	2.48	18,498
2024-02-05	2.27	2.52	2.27	2.52	62,558
2024-02-02	2.06	2.36	2.02	2.27	1,275,917
2024-02-01	2.40	2.40	2.40	2.20	41,284
2024-01-31	2.27	2.27	2.26	2.26	223
2024-01-30	2.20	2.20	2.20	2.27	57,185
2024-01-29	2.10	2.10	2.10	2.35	729,232
2024-01-26	2.10	2.15	2.10	2.33	7,583
2024-01-25	2.10	2.16	2.10	2.30	192,409
2024-01-24	2.50	2.50	2.17	2.50	85,439
2024-01-23	2.35	2.35	2.10	2.22	328,397
2024-01-22	3.50	3.50	3.50	2.43	163,877
2024-01-19	2.35	2.35	2.35	2.43	46,666
2024-01-18	2.31	2.31	2.30	2.45	106,973
2024-01-17	2.25	2.25	2.10	2.10	262,817
2024-01-16	2.31	2.31	2.31	2.31	71,484
2024-01-15	3.00	3.00	2.89	2.31	155,759
2024-01-12	2.45	2.50	2.45	2.50	179,598
2024-01-11	3.10	3.10	2.50	2.53	81,188
2024-01-10	2.20	3.10	2.20	3.10	80,309
2024-01-09	2.50	2.50	2.50	2.52	92,399
2024-01-08	2.29	2.31	2.15	2.65	821,920
2024-01-05	2.75	2.75	2.52	2.52	194,977
2024-01-04	2.41	2.41	2.41	2.75	24,159
2024-01-03	2.62	2.62	2.62	2.62	54,000
2024-01-02	3.10	3.10	3.10	2.62	15,069
2024-01-01	2.77	2.77	2.77	2.77	0
2023-12-29	3.21	3.21	2.99	2.77	2,035,470
2023-12-28	2.58	2.58	2.54	2.80	1,905,011
2023-12-27	2.24	2.24	2.24	2.55	152,916
2023-12-26	2.24	2.24	2.24	2.24	0
2023-12-25	2.24	2.24	2.24	2.24	0
2023-12-22	2.24	2.24	2.24	2.24	10,115
2023-12-21	2.02	2.09	2.02	2.24	289,297
2023-12-20	2.00	2.13	2.00	2.26	344,295
2023-12-19	2.44	2.44	2.08	2.18	259,562
2023-12-18	2.45	2.45	2.01	2.23	289,641
2023-12-15	2.00	2.26	2.00	2.27	723,523
2023-12-14	3.80	3.80	2.00	2.32	2,134,137
2023-12-13	4.17	4.18	3.80	3.85	1,562,075
2023-12-12	4.19	4.19	4.15	3.81	1,099,071
2023-12-11	4.10	4.19	3.40	3.64	1,142,872
2023-12-08	3.76	4.20	3.76	4.02	873,937
2023-12-07	3.44	3.52	3.24	3.67	2,069,942
2023-12-06	3.44	3.45	3.44	3.23	1,279,105
2023-12-05	3.40	3.40	3.01	3.61	77,074
2023-12-04	3.60	3.60	3.45	3.35	2,256,866
2023-12-01	2.95	3.45	2.95	3.33	393,002
2023-11-30	3.19	3.19	3.19	3.21	265,151
2023-11-29	3.44	3.44	3.44	3.19	1,462,440
2023-11-28	3.50	3.58	3.30	3.45	266,928
2023-11-27	3.16	3.50	2.72	3.26	336,689
2023-11-24	2.47	3.00	2.47	2.88	478,094
2023-11-23	2.84	2.84	2.35	2.53	633,137
2023-11-22	2.47	2.47	2.47	2.47	17,793
2023-11-21	2.47	2.47	2.47	2.47	36,563
2023-11-20	2.47	2.47	2.47	2.47	5,398
2023-11-17	2.48	2.48	2.48	2.47	56,775
2023-11-16	2.10	2.10	2.10	2.48	18,003
2023-11-15	2.30	2.34	2.20	2.32	143,879
2023-11-14	2.48	2.48	2.47	2.47	98,309
2023-11-13	2.10	2.10	2.10	2.48	61,765
2023-11-10	2.10	2.10	2.10	2.48	324,194
2023-11-09	2.10	2.10	2.10	2.48	51,193
2023-11-08	2.47	2.47	2.47	2.47	18,620
2023-11-07	2.47	2.47	2.47	2.47	65,239
2023-11-06	2.48	2.48	2.48	2.47	1,520
2023-11-03	2.05	2.05	2.05	2.48	2,094
2023-11-02	2.40	2.42	2.40	2.42	298,830
2023-11-01	2.15	2.15	2.15	2.45	12,600
2023-10-31	2.15	2.15	2.15	2.45	67,904
2023-10-30	2.32	2.32	2.32	2.32	55,611
2023-10-27	2.45	2.45	2.32	2.32	7,938
2023-10-26	2.20	2.20	2.20	2.45	34,060
2023-10-25	2.40	2.40	2.40	2.40	6,689
2023-10-24	2.50	2.50	2.40	2.40	2,361,431
2023-10-23	2.68	2.68	2.50	2.50	9,687
2023-10-20	2.67	2.67	2.67	2.68	207,378
2023-10-19	2.67	2.67	2.67	2.67	128,373
2023-10-18	2.56	2.67	2.56	2.67	24,240
2023-10-17	2.45	2.56	2.45	2.56	23,231
2023-10-16	3.04	3.04	3.04	2.45	109,261
2023-10-13	2.61	2.65	2.61	2.65	5,251
2023-10-12	2.61	2.61	2.61	2.61	0
2023-10-11	2.64	2.64	2.61	2.61	106,761
2023-10-10	2.59	2.64	2.59	2.64	17,233
2023-10-09	2.68	2.68	2.59	2.59	39,840
2023-10-06	2.66	2.66	2.25	2.68	184,641
2023-10-05	2.10	2.10	2.10	2.60	10,668
2023-10-04	2.22	2.22	2.08	2.74	37,523
2023-10-03	2.22	2.22	2.22	2.81	21,631
2023-10-02	2.69	2.69	2.65	2.65	91,233
2023-09-29	2.77	2.77	2.69	2.69	5,221
2023-09-28	2.90	2.90	2.77	2.77	33,150
2023-09-27	2.69	2.90	2.69	2.90	5,000
2023-09-26	2.77	2.77	2.69	2.69	20,000
2023-09-25	2.90	2.90	2.77	2.77	1,921,825
2023-09-22	2.50	2.50	2.50	2.90	5,000
2023-09-21	2.95	2.95	2.80	2.80	51,150
2023-09-20	2.90	2.95	2.90	2.95	50,000
2023-09-19	2.40	2.40	2.20	2.90	223,390
2023-09-18	2.64	2.64	2.40	2.40	283,017
2023-09-15	3.21	3.21	3.10	3.10	3,938,091
2023-09-14	2.40	2.40	2.40	3.21	67,804
2023-09-13	2.80	3.21	2.80	3.21	61,438
2023-09-12	3.20	3.20	3.20	2.80	154,441
2023-09-11	2.49	2.50	2.49	3.20	714,436
2023-09-08	2.20	2.20	2.20	2.35	13,561
2023-09-07	2.40	2.40	2.40	2.40	277,535
2023-09-06	2.40	2.40	2.40	2.40	3,897
2023-09-05	2.50	2.50	2.50	2.40	104,884
2023-09-04	2.40	2.50	2.40	2.50	205,284
2023-09-01	2.20	2.20	2.20	2.40	957,685
2023-08-31	2.60	2.60	2.41	2.67	548,963
2023-08-30	2.60	2.70	2.60	2.70	482,153
2023-08-29	2.70	2.70	2.60	2.60	199,555
2023-08-28	2.58	2.58	2.58	2.58	0
2023-08-25	2.40	2.70	2.40	2.58	50,183
2023-08-24	2.40	2.46	2.40	2.70	67,413
2023-08-23	3.00	3.00	2.21	2.26	367,010
2023-08-22	3.00	3.00	2.70	2.85	295,722
2023-08-21	2.62	2.62	2.62	3.40	66,014
2023-08-18	3.30	3.30	2.91	2.91	55,812
2023-08-17	2.65	2.65	2.40	3.30	86,035
2023-08-16	2.65	2.65	2.65	3.33	285,133
2023-08-15	3.58	3.84	3.58	3.84	0
2023-08-14	2.60	2.61	2.60	3.58	320,063
2023-08-11	2.64	2.64	2.61	3.71	322,693
2023-08-10	3.10	3.10	3.10	3.10	215,215
2023-08-09	4.41	4.41	4.41	3.10	765,576
2023-08-08	4.00	4.10	4.00	4.41	779,770
2023-08-07	4.21	4.21	4.21	4.19	80,969
2023-08-04	4.11	4.11	4.11	4.11	110,208
2023-08-03	3.10	3.10	3.10	4.11	109,312
2023-08-02	4.15	4.15	4.15	4.15	103,429
2023-08-01	3.50	3.50	3.50	4.15	103,077
2023-07-31	3.75	3.75	3.75	4.01	396,608
2023-07-28	4.16	4.31	3.41	4.11	632,898
2023-07-27	3.56	3.70	3.45	4.21	682,265
2023-07-26	3.40	3.50	3.30	3.55	197,180
2023-07-25	3.50	3.70	3.50	3.63	475,624
2023-07-24	3.39	3.40	3.33	3.40	365,731
2023-07-21	3.40	3.40	3.40	3.40	389,450
2023-07-20	3.50	3.58	3.23	3.40	870,918
2023-07-19	3.24	3.24	3.24	3.10	107,785
2023-07-18	2.90	3.05	2.90	3.15	49,989
2023-07-17	3.01	3.07	3.01	3.07	48,000
2023-07-14	2.92	3.01	2.92	3.01	104,228
2023-07-13	3.02	3.02	2.92	2.92	35,521
2023-07-12	2.75	2.84	2.73	3.02	434,568
2023-07-11	3.01	3.01	2.71	2.88	105,252
2023-07-10	2.91	3.09	2.91	3.00	41,351
2023-07-07	2.91	2.91	2.91	3.01	1,279
2023-07-06	2.90	2.90	2.90	2.96	50,204
2023-07-05	3.00	3.00	2.95	2.95	1,064
2023-07-04	2.95	3.00	2.80	3.00	378,649
2023-07-03	2.70	2.70	2.64	2.60	103,076
2023-06-30	2.89	2.90	2.65	2.82	374,762
2023-06-29	2.75	2.75	2.75	2.65	168,257
2023-06-28	2.75	2.96	2.75	2.96	3,851
2023-06-27	2.70	2.75	2.70	2.75	49,235
2023-06-26	2.82	2.82	2.82	2.98	24,822
2023-06-23	2.75	2.82	2.75	2.82	56,872
2023-06-22	2.75	2.75	2.75	2.96	456,549
2023-06-21	2.90	2.90	2.75	2.96	477,664
2023-06-20	2.99	2.99	2.99	3.09	16,800
2023-06-19	2.80	2.80	2.80	2.99	466
2023-06-16	2.69	2.80	2.69	2.80	499,947
2023-06-15	2.86	2.86	2.85	2.85	119,759
2023-06-14	2.94	2.94	2.86	2.86	7,351
2023-06-13	2.80	2.80	2.64	2.94	713,039
2023-06-12	2.60	2.60	2.60	2.83	161,967
2023-06-09	2.70	2.85	2.70	2.85	279,586
2023-06-08	2.70	2.70	2.70	2.70	668,491
2023-06-07	1.80	2.72	1.80	2.72	4,227,950
2023-06-06	3.08	3.08	2.80	2.92	2,279,249
2023-06-05	2.90	2.90	2.80	3.01	302,320
2023-06-02	3.10	3.10	2.90	2.90	385,209
2023-06-01	3.10	3.10	3.10	3.30	275,714
2023-05-31	3.01	3.01	3.01	3.30	439,660
2023-05-30	3.40	3.40	3.18	3.18	138,257
2023-05-29	3.40	3.40	3.40	3.40	0
2023-05-26	3.25	3.25	3.25	3.40	132,949
2023-05-25	3.51	3.51	3.21	3.46	446,334
2023-05-24	3.51	3.51	3.51	3.61	49,880
2023-05-23	3.51	3.51	3.51	3.51	63,140
2023-05-22	3.53	3.53	3.50	3.64	358,302
2023-05-19	3.81	4.01	3.50	3.51	447,264
2023-05-18	3.40	3.73	3.40	3.73	362,910
2023-05-17	3.40	3.40	3.40	3.40	13,535
2023-05-16	3.50	3.50	3.50	3.75	8,181
2023-05-15	3.75	3.75	3.75	3.75	4,431
2023-05-12	3.50	3.50	3.50	3.75	27,790
2023-05-11	3.51	3.60	3.50	3.80	120,779
2023-05-10	3.62	3.75	3.62	3.75	70,279
2023-05-09	3.82	3.82	3.62	3.62	66,190
2023-05-08	3.82	3.82	3.82	3.82	0
2023-05-05	3.89	4.01	3.89	3.82	4,181,908
2023-05-04	3.70	3.71	3.59	3.40	1,245,082
2023-05-03	3.21	3.21	3.21	4.05	221,552
2023-05-02	3.41	3.41	3.41	3.65	59,725
2023-05-01	3.26	3.26	3.26	3.26	0
2023-04-28	3.61	3.61	3.26	3.26	274,441
2023-04-27	4.01	4.19	3.61	3.61	346,137
2023-04-26	4.10	4.10	4.00	4.23	71,830
2023-04-25	4.11	4.11	4.11	4.26	30,702
2023-04-24	4.34	4.55	4.10	4.10	299,372
2023-04-21	4.33	4.33	4.00	4.30	241,017
2023-04-20	4.40	4.40	4.10	5.05	113,206
2023-04-19	4.40	4.50	4.18	4.18	254,449
2023-04-18	6.00	6.00	4.69	4.80	189,746
2023-04-17	7.00	7.00	7.00	7.00	206,061
2023-04-14	7.00	7.20	7.00	7.90	358,535
2023-04-13	7.54	7.54	7.54	7.78	100,068
2023-04-12	7.20	7.20	7.20	7.54	159,719
2023-04-11	6.80	7.02	6.80	7.21	272,471
2023-04-10	6.80	6.80	6.80	6.80	0
2023-04-07	6.80	6.80	6.80	6.80	0
2023-04-06	6.80	6.80	6.80	6.80	160,891
2023-04-05	7.31	7.48	7.31	7.48	357,773
2023-04-04	8.72	8.72	6.80	7.31	825,338
2023-04-03	6.78	7.00	6.76	7.88	355,026
2023-03-31	6.00	6.48	6.00	6.48	806,884
2023-03-30	5.74	7.00	5.74	6.30	207,108
2023-03-29	6.10	6.70	6.10	6.70	408,413
2023-03-28	6.12	6.12	6.10	5.95	133,349
2023-03-27	7.18	7.18	5.60	6.82	1,183,313
2023-03-24	6.75	6.75	6.75	6.75	159,784
2023-03-23	6.75	6.75	6.75	6.75	52,783
2023-03-22	6.50	6.64	6.40	6.75	178,964
2023-03-21	6.80	6.80	6.80	7.05	16,220
2023-03-20	7.26	7.26	7.26	7.39	29,921
2023-03-17	6.76	6.76	6.76	7.26	100,608
2023-03-16	5.50	6.30	5.50	6.30	122,175
2023-03-15	6.32	6.80	6.32	7.30	252,788
2023-03-14	6.40	7.00	6.32	6.74	1,328,260
2023-03-13	6.02	6.02	6.02	6.02	363,928
2023-03-10	6.70	6.70	6.32	6.32	30,749
2023-03-09	7.60	7.60	7.60	7.60	55,223
2023-03-08	7.60	7.60	7.60	7.60	140,160
2023-03-07	6.70	6.70	6.70	7.60	56,636
2023-03-06	7.06	7.40	7.06	7.40	40,702
2023-03-03	7.05	7.06	7.05	7.06	146,260
2023-03-02	7.38	7.38	7.38	7.05	217,880
2023-03-01	7.20	7.20	7.06	7.06	1,394,912
2023-02-28	7.78	7.78	7.78	7.20	43,290
2023-02-27	6.70	7.19	6.70	7.19	74,200
2023-02-24	7.98	7.98	6.70	6.70	559,283
2023-02-23	7.00	7.96	7.00	7.53	174,405
2023-02-22	7.08	7.08	7.08	7.29	37,394
2023-02-21	6.62	7.32	6.62	7.13	69,150
2023-02-20	7.08	7.08	6.90	6.90	66,317
2023-02-17	6.62	7.06	6.62	7.06	161,777
2023-02-16	7.10	7.50	6.62	6.62	333,409
2023-02-15	7.10	7.10	6.62	6.78	113,833
2023-02-14	6.80	6.80	6.75	6.75	41,572
2023-02-13	6.90	7.00	6.90	6.80	78,094
2023-02-10	6.42	6.42	6.42	6.42	35,665
2023-02-09	6.80	6.80	6.64	6.71	405,498
2023-02-08	6.46	6.46	6.46	6.49	60,680
2023-02-07	6.80	6.80	6.50	6.61	113,013
2023-02-06	6.60	6.60	6.60	6.65	552,115
2023-02-03	6.60	6.60	6.40	6.60	22,840
2023-02-02	6.70	6.70	6.70	6.70	117,789
2023-02-01	6.48	6.50	6.40	7.20	601,628
2023-01-31	6.40	6.40	6.40	7.20	57,070
2023-01-30	6.62	6.96	6.62	6.48	422,274
2023-01-27	7.00	7.00	7.00	7.00	138,375
2023-01-26	7.32	7.32	7.26	7.26	36,922
2023-01-25	7.32	7.32	7.32	7.32	0
2023-01-24	6.52	6.52	6.52	7.32	76,206
2023-01-23	6.52	6.52	6.52	6.52	61,278
2023-01-20	7.85	7.85	7.31	7.31	61,183
2023-01-19	7.20	7.20	7.20	7.85	155,310
2023-01-18	6.62	7.00	6.62	7.00	539,911
2023-01-17	7.20	7.20	7.00	7.50	167,606
2023-01-16	7.00	7.00	7.00	6.81	1,123,081
2023-01-13	7.48	7.48	7.48	7.43	10,644
2023-01-12	6.60	6.60	6.60	7.48	40,995
2023-01-11	6.10	6.10	6.10	6.10	25,836
2023-01-10	6.10	7.00	6.10	7.00	56,518
2023-01-09	6.50	6.80	6.50	6.80	299,294
2023-01-06	6.10	6.50	6.10	6.50	212,940
2023-01-05	6.94	7.48	6.94	7.48	3,775
2023-01-04	6.22	6.94	6.22	6.94	101,765
2023-01-03	7.06	7.06	7.06	7.71	151,419
2023-01-02	7.23	7.23	7.23	7.23	0
2022-12-30	7.22	7.23	7.22	7.23	528,359
2022-12-29	8.36	8.36	8.36	7.22	1,178,577
2022-12-28	7.65	7.65	7.65	7.29	179,574
2022-12-27	7.65	7.65	7.65	7.65	0
2022-12-26	7.65	7.65	7.65	7.65	0
2022-12-23	8.48	8.48	8.48	7.65	15,796
2022-12-22	6.80	7.75	6.80	7.75	1,455,054
2022-12-21	6.00	6.90	6.00	6.80	4,950,975
2022-12-20	6.00	7.50	6.00	6.99	1,431,411
2022-12-19	6.80	6.80	6.80	6.80	737,209
2022-12-16	6.70	6.70	6.70	6.70	1,113,778
2022-12-15	6.60	6.84	6.60	6.70	635,663
2022-12-14	6.32	6.80	6.32	6.80	591,060
2022-12-13	6.78	6.78	6.50	6.44	947,429
2022-12-12	5.86	6.02	5.84	6.41	2,479,553
2022-12-09	6.50	6.50	5.86	6.18	3,844,634
2022-12-08	6.42	6.42	6.17	6.17	275,360
2022-12-07	6.17	6.42	6.17	6.42	138,782
2022-12-06	6.00	6.17	6.00	6.17	6,147,980
2022-12-05	6.00	6.00	5.64	6.00	2,053,399
2022-12-02	7.42	7.42	5.90	6.05	1,658,116
2022-12-01	7.80	8.20	7.80	8.40	482,827
2022-11-30	8.40	8.40	7.62	8.00	1,207,218
2022-11-29	9.00	9.20	8.22	8.47	679,552
2022-11-28	8.70	8.90	8.40	8.70	2,031,473
2022-11-25	8.00	8.40	8.00	8.20	246,566
2022-11-24	8.50	8.60	8.20	8.21	1,010,490
2022-11-23	8.00	8.00	7.90	7.95	460,651
2022-11-22	8.00	8.00	7.02	7.53	107,698
2022-11-21	7.02	7.98	7.02	7.70	174,706
2022-11-18	7.70	7.70	7.70	7.63	48,152
2022-11-17	7.52	8.32	7.52	7.41	45,267
2022-11-16	8.52	8.52	8.42	7.72	65,129
2022-11-15	7.49	7.49	7.42	7.42	149,104
2022-11-14	7.32	8.26	7.32	7.49	473,493
2022-11-11	6.74	7.50	6.64	7.43	298,272
2022-11-10	6.92	6.92	6.26	6.26	319,518
2022-11-09	6.92	6.92	6.92	6.92	10,021
2022-11-08	6.54	6.54	6.54	6.26	87,720
2022-11-07	6.47	6.47	6.47	6.54	25,349
2022-11-04	6.53	6.53	6.47	6.47	431,067
2022-11-03	6.54	6.54	6.53	6.53	44,000
2022-11-02	6.59	6.59	6.59	6.54	2,761
2022-11-01	6.62	6.62	6.59	6.59	12,151
2022-10-31	7.00	7.00	6.62	6.62	126,508
2022-10-28	7.00	7.00	7.00	7.00	102,969
2022-10-27	7.00	7.00	6.90	6.55	1,120,147
2022-10-26	6.30	6.30	6.30	6.66	101,200
2022-10-25	7.00	7.09	7.00	7.09	69,530
2022-10-24	6.20	7.00	6.20	7.00	3,790
2022-10-21	6.80	6.80	6.04	6.20	618,610
2022-10-20	6.30	6.30	6.02	6.42	562,872
2022-10-19	6.12	6.12	6.10	6.19	219,272
2022-10-18	6.24	6.24	6.24	6.45	138,228
2022-10-17	7.27	7.27	7.27	6.41	533,902
2022-10-14	7.09	7.09	7.09	7.27	8,411
2022-10-13	5.56	5.56	5.56	7.09	139,230
2022-10-12	6.42	6.42	6.20	6.41	33,780
2022-10-11	6.72	6.72	6.10	6.36	227,904
2022-10-10	6.14	6.18	6.14	6.33	318,756
2022-10-07	6.20	6.76	6.20	6.26	137,121
2022-10-06	6.40	6.40	6.40	6.35	126,373
2022-10-05	6.22	6.40	6.22	6.40	534,267
2022-10-04	6.26	6.70	6.10	6.40	448,135
2022-10-03	6.60	6.98	6.60	6.43	6,323,931
2022-09-30	6.07	6.15	6.07	6.15	139,937
2022-09-29	6.20	6.20	6.07	6.07	153,460
2022-09-28	6.02	6.02	6.02	6.20	24,978
2022-09-27	5.77	6.02	5.77	6.02	136,056
2022-09-26	5.90	6.00	5.90	5.77	281,088
2022-09-23	6.45	6.45	6.45	6.80	74,964
2022-09-22	6.45	6.45	6.45	6.45	4,077
2022-09-21	6.34	6.34	6.20	6.45	47,250
2022-09-20	6.20	6.70	6.20	6.70	171,161
2022-09-19	6.75	6.75	6.75	6.75	0
2022-09-16	6.50	6.80	6.50	6.75	373,924
2022-09-15	6.40	6.60	6.40	6.50	2,205,943
2022-09-14	6.40	6.50	6.40	6.50	879,333
2022-09-13	6.52	6.72	6.50	6.52	1,512,898
2022-09-12	7.45	7.45	6.75	6.75	101,948
2022-09-09	6.42	6.90	6.42	7.45	577,691
2022-09-08	6.24	6.36	6.24	6.46	829,955
2022-09-07	6.00	7.00	6.00	6.51	457,709
2022-09-06	6.00	6.02	6.00	6.00	447,637
2022-09-05	5.56	5.56	5.56	5.78	1,112,091
2022-09-02	5.56	6.00	5.54	6.02	171,835
2022-09-01	6.00	6.00	6.00	6.00	239,645
2022-08-31	6.42	6.42	6.00	6.35	180,221
2022-08-30	6.20	7.03	6.20	7.03	185,034
2022-08-29	6.20	6.20	6.20	6.20	0
2022-08-26	6.22	6.22	6.00	6.20	293,528
2022-08-25	6.34	6.48	5.82	6.15	209,768
2022-08-24	6.20	6.40	6.20	6.30	177,131
2022-08-23	5.98	6.00	5.62	5.80	307,648
2022-08-22	6.02	6.12	5.90	6.10	962,065
2022-08-19	6.34	6.70	6.34	5.88	289,891
2022-08-18	6.18	6.70	6.10	6.75	560,150
2022-08-17	5.90	6.20	5.90	6.30	190,322
2022-08-16	5.72	5.72	5.70	6.38	164,626
2022-08-15	6.00	6.00	5.50	5.76	521,040
2022-08-12	6.70	6.70	6.42	6.61	120,925
2022-08-11	6.65	6.65	6.60	6.60	113,777
2022-08-10	6.60	6.65	6.60	6.65	37,066
2022-08-09	6.40	6.50	6.40	6.60	1,059,566
2022-08-08	6.50	6.50	6.50	6.50	67,424
2022-08-05	6.50	6.50	6.30	6.50	387,643
2022-08-04	6.82	6.82	6.50	6.50	1,025,222
2022-08-03	6.60	6.60	6.60	6.70	104,108
2022-08-02	6.45	6.45	6.40	6.40	83,037
2022-08-01	6.60	6.60	6.60	6.45	23,673
2022-07-29	7.80	7.80	7.80	6.45	29,029
2022-07-28	6.68	6.68	6.68	6.30	6,377
2022-07-27	6.40	6.40	6.38	6.56	75,799
2022-07-26	6.00	6.26	5.92	6.10	423,697
2022-07-25	6.00	6.10	5.86	6.10	283,510
2022-07-22	6.06	6.08	5.66	5.98	579,659
2022-07-21	6.98	7.20	6.20	6.20	388,597
2022-07-20	7.00	7.00	6.60	6.87	788,312
2022-07-19	7.00	7.00	6.02	6.95	279,828
2022-07-18	7.04	7.04	7.04	7.22	471,662
2022-07-15	7.30	7.30	7.30	7.29	253,624
2022-07-14	6.70	7.38	6.70	7.18	520,100
2022-07-13	6.52	6.70	6.38	6.38	775,372
2022-07-12	6.38	6.58	6.36	6.50	453,283
2022-07-11	6.14	6.16	6.10	6.18	427,790
2022-07-08	5.96	6.22	5.96	6.09	363,416
2022-07-07	6.10	6.10	6.00	6.02	500,440
2022-07-06	6.30	6.30	6.06	6.30	10,233
2022-07-05	6.04	6.30	6.04	6.10	163,583
2022-07-04	5.92	6.20	5.92	6.00	152,548
2022-07-01	6.18	6.26	5.92	6.00	1,068,068
2022-06-30	6.28	6.42	6.00	6.00	1,519,466
2022-06-29	6.10	6.26	5.94	6.00	286,195
2022-06-28	6.10	6.10	6.10	6.10	11,512
2022-06-27	6.18	6.18	6.10	6.10	89,982
2022-06-24	6.02	6.38	5.90	6.18	442,215
2022-06-23	6.20	6.20	6.14	6.14	1,425,570
2022-06-22	6.20	6.50	6.20	6.20	666,944
2022-06-21	6.20	6.50	6.20	6.20	214,424
2022-06-20	6.20	6.30	5.90	6.17	826,779
2022-06-17	6.50	6.50	5.70	5.70	20,357,216
2022-06-16	6.18	6.48	6.10	6.30	930,168
2022-06-15	6.60	6.66	6.24	6.30	686,782
2022-06-14	6.56	6.76	6.18	6.20	1,050,525
2022-06-13	6.98	7.50	6.28	7.50	714,218
2022-06-10	6.60	6.68	6.50	6.50	1,834,927
2022-06-09	6.78	6.78	6.66	6.58	228,785
2022-06-08	6.82	6.90	6.50	6.50	796,248
2022-06-07	7.00	7.00	6.62	6.62	3,124,135
2022-06-06	6.90	6.90	6.90	7.03	1,492,075
2022-06-03	6.90	6.90	6.90	6.90	0
2022-06-02	6.90	6.90	6.90	6.90	0
2022-06-01	7.02	7.40	6.90	6.90	288,208
2022-05-31	7.40	7.50	7.00	7.00	1,415,041
2022-05-30	7.42	7.44	7.42	7.61	506,628
2022-05-27	7.32	7.40	7.32	7.52	97,833
2022-05-26	7.54	7.58	7.20	7.39	111,749
2022-05-25	8.20	8.20	8.20	8.20	49,755
2022-05-24	9.00	9.00	8.34	8.27	663,863
2022-05-23	8.40	9.00	8.40	9.00	43,307
2022-05-20	9.00	9.00	9.00	9.00	153,181
2022-05-19	8.20	8.20	7.85	7.85	182,948
2022-05-18	8.00	8.20	8.00	8.20	169,460
2022-05-17	8.06	8.24	8.06	8.18	150,511
2022-05-16	8.08	8.08	8.08	7.38	994,116
2022-05-13	8.08	8.08	8.08	8.08	185,399
2022-05-12	8.24	8.50	7.04	7.04	39,597
2022-05-11	7.90	8.68	7.90	8.22	225,017
2022-05-10	7.24	9.00	7.14	9.00	274,966
2022-05-09	7.04	7.06	6.82	7.06	283,163
2022-05-06	8.60	8.62	8.18	8.18	387,980
2022-05-05	7.96	8.30	7.94	7.94	217,986
2022-05-04	8.30	8.30	8.30	8.48	562,649
2022-05-03	8.02	8.30	7.90	8.30	766,351
2022-05-02	7.91	7.91	7.91	7.91	0
2022-04-29	8.48	8.56	7.82	7.91	275,750
2022-04-28	8.22	8.22	7.92	8.24	354,366
2022-04-27	8.43	8.43	8.33	8.33	122,023
2022-04-26	8.00	8.00	7.90	8.43	445,128
2022-04-25	8.62	8.62	8.50	8.88	162,269
2022-04-22	8.70	8.74	8.10	8.53	816,065
2022-04-21	8.12	9.60	8.12	9.60	88,917
2022-04-20	8.00	8.00	8.00	8.59	21,729
2022-04-19	7.60	7.60	7.60	8.71	53,087
2022-04-18	8.90	8.90	8.90	8.90	0
2022-04-15	8.90	8.90	8.90	8.90	0
2022-04-14	8.80	8.90	8.80	8.90	51,517
2022-04-13	8.79	8.79	8.79	8.80	119,364
2022-04-12	8.80	8.80	8.79	8.79	4,408
2022-04-11	9.68	9.68	8.80	8.80	2,480
2022-04-08	9.68	9.68	9.68	9.68	25,529
2022-04-07	8.40	8.40	7.60	7.60	308,680
2022-04-06	9.00	9.00	8.50	8.50	2,599,828
2022-04-05	8.00	8.20	7.60	9.00	478,163
2022-04-04	8.26	8.26	7.90	8.08	162,457
2022-04-01	7.60	8.18	7.60	8.18	423,309
2022-03-31	7.64	7.64	7.60	7.60	308,025
2022-03-30	7.62	7.84	7.62	7.82	310,328
2022-03-29	7.82	7.82	7.80	7.80	190,842
2022-03-28	8.48	8.90	8.02	8.30	283,807
2022-03-25	7.72	8.50	7.72	8.80	1,188,549
2022-03-24	7.52	7.52	7.52	7.84	462,556
2022-03-23	7.98	8.10	7.84	7.84	847,588
2022-03-22	7.72	8.00	7.50	7.72	1,294,742
2022-03-21	8.50	8.50	8.04	8.03	741,163
2022-03-18	8.02	8.50	8.00	8.08	374,611
2022-03-17	8.74	8.74	8.00	8.75	175,813
2022-03-16	8.66	8.85	8.66	8.85	475,684
2022-03-15	8.46	8.46	8.46	8.66	437,101
2022-03-14	9.06	9.06	8.67	8.67	77,703
2022-03-11	8.60	8.60	8.60	9.06	360,517
2022-03-10	8.76	8.76	8.26	8.26	136,104
2022-03-09	8.40	9.00	8.40	9.00	446,405
2022-03-08	9.28	9.28	8.78	8.23	335,884
2022-03-07	9.76	10.00	9.50	10.14	244,375
2022-03-04	10.00	10.00	9.52	9.52	453,430
2022-03-03	10.00	10.00	10.00	10.38	117,400
2022-03-02	9.90	10.05	9.80	10.40	791,398
2022-03-01	10.55	10.55	9.84	9.84	1,120,008
2022-02-28	11.30	11.30	11.30	10.75	59,653
2022-02-25	11.35	11.35	11.30	11.30	44,853
2022-02-24	11.00	11.00	10.00	11.05	223,733
2022-02-23	10.90	10.95	10.00	10.65	573,330
2022-02-22	10.90	11.20	10.90	11.20	398,694
2022-02-21	10.90	10.90	10.90	10.90	63,790
2022-02-18	11.28	11.28	10.98	10.98	90,736
2022-02-17	11.15	11.60	11.15	11.28	100,418
2022-02-16	11.10	11.10	11.00	11.30	1,786,002
2022-02-15	11.05	11.05	10.95	10.98	939,345
2022-02-14	12.95	12.95	11.40	11.40	234,163
2022-02-11	11.10	12.95	10.95	12.95	513,185
2022-02-10	12.20	12.20	11.15	11.68	631,351
2022-02-09	11.60	11.60	11.60	11.40	559,166
2022-02-08	11.20	11.20	11.20	11.20	82,315
2022-02-07	11.20	11.20	11.20	11.20	87,236
2022-02-04	11.45	11.45	11.45	11.70	152,613
2022-02-03	11.50	11.50	11.45	11.45	1,772,455
2022-02-02	12.00	12.20	11.20	12.20	51,883
2022-02-01	11.30	11.30	11.30	11.30	42,486
2022-01-31	12.20	12.20	11.20	11.20	131,112
2022-01-28	11.35	11.40	11.20	11.20	423,736
2022-01-27	11.40	12.40	11.40	12.40	98,513
2022-01-26	11.60	11.60	11.60	11.60	1,149,788
2022-01-25	11.25	11.25	11.25	11.25	6,985
2022-01-24	11.25	13.25	11.25	13.25	501,660
2022-01-21	11.20	11.20	11.20	11.20	113,962
2022-01-20	11.85	11.85	11.85	11.85	193,704
2022-01-19	11.20	11.35	11.20	11.20	158,925
2022-01-18	11.60	12.00	11.60	11.60	964,800
2022-01-17	11.75	11.85	11.75	11.85	142,161
2022-01-14	11.30	11.75	11.30	11.75	67,575
2022-01-13	11.85	12.50	11.35	11.93	81,566
2022-01-12	11.40	11.40	11.30	11.90	310,322
2022-01-11	11.95	11.95	11.35	11.93	641,950
2022-01-10	11.35	11.35	11.35	11.35	149,105
2022-01-07	11.70	11.70	11.70	11.93	116,833
2022-01-06	11.35	11.93	11.35	11.93	76,148
2022-01-05	11.60	11.60	11.35	11.35	206,600
2022-01-04	11.98	11.98	11.93	11.93	412,188
2022-01-03	11.98	11.98	11.98	11.98	0
2021-12-31	11.95	11.98	11.95	11.98	16,298
2021-12-30	11.98	11.98	11.95	11.95	118,655
2021-12-29	11.40	12.15	11.30	11.98	769,201
2021-12-28	12.33	12.33	12.33	12.33	0
2021-12-27	12.33	12.33	12.33	12.33	0
2021-12-24	12.45	12.45	12.33	12.33	37,904
2021-12-23	12.18	12.45	12.18	12.45	481,756
2021-12-22	11.45	11.45	11.40	12.18	1,144,553
2021-12-21	11.55	13.60	11.55	13.60	419,693
2021-12-20	12.90	12.90	12.90	11.83	191,348
2021-12-17	11.75	12.40	11.75	12.40	595,076
2021-12-16	11.95	12.25	11.95	12.08	458,941
2021-12-15	12.05	12.05	12.05	12.60	357,847
2021-12-14	12.15	12.45	12.15	12.45	243,855
2021-12-13	12.20	12.20	12.15	12.15	412,118
2021-12-10	12.10	12.95	12.10	12.95	188,834
2021-12-09	12.20	12.20	12.05	12.05	1,881,322
2021-12-08	12.25	12.80	12.25	12.75	310,532
2021-12-07	14.40	14.40	12.55	12.55	193,889
2021-12-06	14.40	14.40	14.40	14.40	189,967
2021-12-03	14.40	14.40	13.10	12.65	203,417
2021-12-02	12.30	12.30	12.10	12.10	566,726

Share	Price	Change
Immupharma (IMM)	2.50	16.55%
Power Metal (POW)	19.00	11.76%
Design Group (IGR)	223.50	11.19%
Skinbiotherap. (SBTX)	10.25	10.81%
Ondine Biomed (OBI)	7.75	10.71%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	8.50	-26.09%
Corcel (CRCL)	0.14	-17.65%
Tower Resources (TRP)	0.013	-16.13%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0235	520,765,377
Beacon Energy. (BCE)	0.012	396,242,659
Tower Resources (TRP)	0.013	365,388,301
Baron Oil (BOIL)	0.07	344,753,822
Echo Energy (ECHO)	0.0036	176,592,923