SMV.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-12-19	53.50	53.50	53.50	53.50	0
2023-12-18	53.50	53.50	53.50	53.50	5,123
2023-12-15	54.00	54.00	54.00	54.00	5,232
2023-12-14	53.25	53.25	53.25	53.25	20,000
2023-12-13	52.00	52.00	52.00	53.25	7
2023-12-12	53.50	53.50	52.75	52.75	367,500
2023-12-11	53.00	53.00	53.00	53.50	51,933
2023-12-08	53.50	53.50	53.00	52.75	360,208
2023-12-07	53.50	53.50	53.50	53.50	6,315
2023-12-06	53.50	53.50	53.50	53.50	0
2023-12-05	54.00	54.00	53.00	53.50	50,661
2023-12-04	53.50	53.50	53.50	53.50	0
2023-12-01	53.50	53.50	53.50	53.50	0
2023-11-30	53.00	53.00	53.00	53.50	8,081
2023-11-29	53.50	53.50	53.50	53.50	0
2023-11-28	53.00	53.00	53.00	53.50	7,500
2023-11-27	53.50	53.50	53.50	53.50	0
2023-11-24	53.50	53.50	53.50	53.50	4,845
2023-11-23	53.00	53.00	53.00	53.50	176,346
2023-11-22	53.25	53.50	53.25	53.50	5,925
2023-11-21	53.25	53.25	53.25	53.25	10,000
2023-11-20	53.25	53.25	53.25	53.25	0
2023-11-17	53.25	53.25	53.25	53.25	0
2023-11-16	53.25	53.25	53.25	53.25	2,075
2023-11-15	53.25	53.25	53.25	53.25	2,930
2023-11-14	53.50	53.50	53.50	53.25	31,559
2023-11-13	53.00	53.00	53.00	53.00	6,016
2023-11-10	53.00	53.00	53.00	53.00	6,535
2023-11-09	53.00	53.00	53.00	53.00	3,847
2023-11-08	53.00	53.00	52.50	53.00	77,505
2023-11-07	53.50	53.50	53.50	53.50	0
2023-11-06	53.00	54.00	53.00	53.50	167,571
2023-11-03	53.25	53.25	53.25	53.25	10,138
2023-11-02	53.25	53.25	53.25	53.25	2,925
2023-11-01	53.25	53.25	53.25	53.25	36,050
2023-10-31	52.50	54.00	52.50	53.25	45,334
2023-10-30	52.50	52.50	52.50	52.50	0
2023-10-27	52.50	52.50	52.50	52.50	0
2023-10-26	52.50	52.50	52.50	52.50	0
2023-10-25	52.50	53.00	52.00	52.50	21,088
2023-10-24	53.00	53.00	52.00	52.50	714,546
2023-10-23	52.00	52.00	52.00	52.50	301,998
2023-10-20	52.50	52.50	52.50	52.50	31,739
2023-10-19	52.50	52.50	52.50	52.50	18,913
2023-10-18	52.00	53.00	52.00	52.50	41,602
2023-10-17	52.50	52.50	52.50	52.50	30,000
2023-10-16	52.50	52.50	52.00	52.50	74,585
2023-10-13	52.00	52.50	52.00	52.50	254,806
2023-10-12	52.00	52.00	52.00	52.75	875,837
2023-10-11	52.00	53.00	52.00	52.50	789,575
2023-10-10	52.00	52.50	52.00	52.75	734,011
2023-10-09	52.00	53.00	52.00	52.00	1,136,149
2023-10-06	52.00	52.50	52.00	52.25	2,276,417
2023-10-05	52.00	53.00	51.00	52.00	6,757,561
2023-10-04	44.00	44.00	44.00	44.00	20
2023-10-03	44.00	44.00	44.00	44.00	5,483
2023-10-02	44.00	44.00	44.00	44.00	1,157
2023-09-29	44.00	44.00	44.00	44.00	0
2023-09-28	44.00	44.00	44.00	44.00	3,186
2023-09-27	44.00	44.00	44.00	44.00	10,092
2023-09-26	44.00	44.00	44.00	44.00	4,349
2023-09-25	44.00	44.00	44.00	44.00	755
2023-09-22	44.00	44.00	44.00	44.00	9,690
2023-09-21	44.40	44.40	44.00	44.00	548
2023-09-20	44.40	44.40	44.40	44.40	3,320
2023-09-19	44.80	44.80	44.80	44.40	16,449
2023-09-18	42.60	42.60	42.60	43.70	13,400
2023-09-15	45.00	45.00	45.00	45.00	10,374
2023-09-14	43.20	43.20	42.60	43.90	40,215
2023-09-13	46.00	46.00	44.60	44.60	0
2023-09-12	46.00	46.00	46.00	46.00	6,017
2023-09-11	44.60	45.10	44.60	45.10	9,538
2023-09-08	42.80	45.00	42.80	44.60	98,673
2023-09-07	41.20	41.20	40.00	41.90	39,270
2023-09-06	46.20	46.20	42.00	43.40	95,546
2023-09-05	46.00	46.00	46.00	47.40	274
2023-09-04	48.30	48.30	46.60	46.60	0
2023-09-01	47.80	47.80	47.80	48.30	15,500
2023-08-31	47.50	47.50	47.50	47.50	0
2023-08-30	48.80	48.80	48.80	47.50	22,488
2023-08-29	47.50	47.50	47.50	47.50	1,371
2023-08-28	47.50	47.50	47.50	47.50	0
2023-08-25	47.50	47.50	47.50	47.50	0
2023-08-24	47.50	47.50	47.50	47.50	3,561
2023-08-23	48.80	48.80	48.80	47.50	3,951
2023-08-22	47.50	47.50	47.50	47.50	0
2023-08-21	47.50	47.50	47.50	47.50	0
2023-08-18	47.10	47.50	47.10	47.50	909
2023-08-17	47.50	47.50	47.10	47.10	11,575
2023-08-16	47.50	47.50	47.50	47.50	7,500
2023-08-15	47.50	47.50	47.50	47.50	6,535
2023-08-14	48.00	48.00	48.00	47.50	4,976
2023-08-11	47.50	47.50	47.50	47.50	715
2023-08-10	47.00	47.50	47.00	47.50	1,934
2023-08-09	47.60	48.00	47.60	47.00	33,133
2023-08-08	50.00	50.00	50.00	48.90	19,353
2023-08-07	47.60	50.00	47.60	48.90	4,725
2023-08-04	48.90	49.20	48.90	49.20	2,056
2023-08-03	48.90	48.90	48.90	48.90	0
2023-08-02	48.00	48.90	48.00	48.90	7,721
2023-08-01	48.00	48.00	48.00	48.00	8,645
2023-07-31	46.00	48.00	46.00	48.00	85,121
2023-07-28	44.60	44.60	44.60	44.60	0
2023-07-27	44.60	44.60	44.60	44.60	0
2023-07-26	44.40	45.00	44.40	44.60	24,067
2023-07-25	44.40	44.40	43.30	43.30	21,583
2023-07-24	44.40	44.40	44.40	44.40	49,369
2023-07-21	44.20	44.20	44.20	44.20	7,504
2023-07-20	43.00	43.00	43.00	43.20	83,556
2023-07-19	41.30	41.30	41.30	41.30	26,202
2023-07-18	39.60	39.60	39.60	41.30	2,731
2023-07-17	41.40	41.40	41.30	41.30	9,500
2023-07-14	39.00	42.00	39.00	41.40	109,672
2023-07-13	38.80	38.80	38.80	37.60	30,697
2023-07-12	37.40	37.40	36.20	37.10	20,477
2023-07-11	38.80	39.40	38.80	38.20	43,897
2023-07-10	39.00	39.00	35.40	37.40	62,864
2023-07-07	38.00	38.00	38.00	38.10	19,779
2023-07-06	38.20	38.20	38.20	38.90	18,820
2023-07-05	37.00	38.00	37.00	38.60	54,682
2023-07-04	37.00	37.00	36.00	36.80	36,343
2023-07-03	35.20	35.30	35.20	35.30	994
2023-06-30	35.80	35.80	35.80	35.20	24,735
2023-06-29	35.00	35.00	33.20	34.90	61,536
2023-06-28	36.00	36.00	35.00	36.40	86,185
2023-06-27	38.60	38.60	36.00	36.90	92,001
2023-06-26	40.00	40.00	40.00	39.30	9,525
2023-06-23	40.50	40.50	40.50	40.50	4,852
2023-06-22	40.60	40.60	40.50	40.50	0
2023-06-21	42.00	42.00	40.40	40.60	52,591
2023-06-20	44.00	44.00	43.00	43.00	0
2023-06-19	44.00	44.00	44.00	44.00	3,277
2023-06-16	44.00	44.00	44.00	44.00	1
2023-06-15	44.00	44.00	44.00	43.00	3,669
2023-06-14	43.20	43.50	43.20	43.50	9,321
2023-06-13	43.20	43.20	43.20	43.20	3,300
2023-06-12	44.20	44.20	43.20	43.20	3,393
2023-06-09	44.00	44.00	44.00	44.20	40,252
2023-06-08	43.00	43.20	43.00	43.50	73,910
2023-06-07	43.20	43.20	42.00	42.00	32,452
2023-06-06	44.50	44.50	43.90	43.90	0
2023-06-05	44.50	44.50	44.50	44.50	95,740
2023-06-02	44.50	44.50	44.50	44.50	0
2023-06-01	44.50	44.50	44.50	44.50	0
2023-05-31	44.50	44.50	44.50	44.50	18,863
2023-05-30	44.50	44.50	44.50	44.50	2,787
2023-05-29	44.50	44.50	44.50	44.50	0
2023-05-26	44.50	44.50	44.50	44.50	0
2023-05-25	45.00	45.00	44.60	44.50	73,817
2023-05-24	47.80	47.80	45.40	46.70	62,943
2023-05-23	49.40	49.40	49.40	49.40	5,169
2023-05-22	48.90	49.40	48.90	49.40	167,292
2023-05-19	50.00	50.00	49.00	48.90	125,914
2023-05-18	49.80	49.80	49.80	47.90	1,000
2023-05-17	48.00	48.00	48.00	48.00	1,525
2023-05-16	47.50	47.50	47.50	47.50	987
2023-05-15	47.90	47.90	47.50	47.50	5,000
2023-05-12	47.50	47.90	47.50	47.90	20,335
2023-05-11	48.00	48.00	47.50	47.50	6,440
2023-05-10	49.00	49.00	49.00	48.00	23,504
2023-05-09	47.40	47.40	47.40	47.40	0
2023-05-08	47.40	47.40	47.40	47.40	0
2023-05-05	47.70	47.70	47.40	47.40	21,506
2023-05-04	46.60	49.20	46.60	47.70	113,238
2023-05-03	44.10	44.10	43.60	43.60	28,639
2023-05-02	44.10	44.10	44.10	44.10	2,652
2023-05-01	44.10	44.10	44.10	44.10	0
2023-04-28	45.20	45.20	45.20	44.10	105,193
2023-04-27	43.60	43.60	43.60	43.60	24,593
2023-04-26	44.00	44.00	42.20	43.60	37,728
2023-04-25	41.40	42.00	40.00	41.90	124,151
2023-04-24	32.80	45.20	32.80	44.00	330,913
2023-04-21	31.80	33.00	31.80	31.90	135,310
2023-04-20	30.90	30.90	30.90	30.90	215,245
2023-04-19	30.90	30.90	30.90	30.90	0
2023-04-18	30.90	30.90	30.90	30.90	0
2023-04-17	31.80	31.80	31.80	30.90	42,043
2023-04-14	31.40	31.40	30.90	30.90	196
2023-04-13	30.90	31.40	30.90	31.40	85,493
2023-04-12	30.90	30.90	30.90	30.90	352
2023-04-11	30.20	30.20	30.20	30.90	55,562
2023-04-10	31.10	31.10	31.10	31.10	0
2023-04-07	31.10	31.10	31.10	31.10	0
2023-04-06	31.10	31.10	31.10	31.10	25,486
2023-04-05	31.10	31.10	31.10	31.10	0
2023-04-04	31.00	31.10	31.00	31.10	9,222
2023-04-03	31.40	31.40	31.40	31.00	17,736
2023-03-31	31.70	31.75	31.70	31.75	21,968
2023-03-30	31.75	31.75	31.70	31.70	436
2023-03-29	32.00	32.00	32.00	31.75	15
2023-03-28	31.75	31.75	31.75	31.75	5,538
2023-03-27	31.75	31.75	31.75	31.75	11,317
2023-03-24	31.75	31.75	31.75	31.75	1,470
2023-03-23	32.00	32.00	32.00	31.75	26,880
2023-03-22	32.25	32.25	32.25	32.25	11,000
2023-03-21	32.25	32.25	32.25	32.25	2,200
2023-03-20	31.50	31.50	31.50	32.25	109,166
2023-03-17	33.10	33.10	31.80	32.00	109,529
2023-03-16	33.00	33.00	33.00	34.30	579
2023-03-15	34.20	34.20	33.50	33.50	53,215
2023-03-14	36.40	36.40	33.50	34.20	80,197
2023-03-13	36.40	36.40	36.30	36.30	24,793
2023-03-10	38.10	38.10	37.70	37.70	9,398
2023-03-09	38.30	38.30	38.10	38.10	20,499
2023-03-08	37.90	39.00	37.90	38.30	27,440
2023-03-07	37.60	37.65	37.60	37.65	9,942
2023-03-06	36.30	36.30	36.30	37.60	5,719
2023-03-03	37.00	37.70	37.00	37.70	2
2023-03-02	37.00	37.50	37.00	37.00	28,595
2023-03-01	38.00	38.25	38.00	38.25	0
2023-02-28	38.00	38.00	37.50	38.00	94,696
2023-02-27	38.00	38.00	37.50	38.25	155,817
2023-02-24	39.00	39.00	39.00	39.00	0
2023-02-23	39.00	39.00	39.00	39.00	18,609
2023-02-22	38.00	38.00	38.00	39.00	21,174
2023-02-21	39.00	39.00	39.00	39.00	0
2023-02-20	39.90	40.00	39.90	39.00	4,249
2023-02-17	38.00	38.00	38.00	38.00	64,994
2023-02-16	38.10	38.10	38.00	39.25	124,381
2023-02-15	39.90	39.90	39.90	39.50	9,634
2023-02-14	41.00	41.00	37.50	39.25	118,703
2023-02-13	46.00	46.00	42.00	41.85	129,226
2023-02-10	47.50	47.50	47.00	47.00	8,562
2023-02-09	48.00	48.00	47.50	47.50	13,801
2023-02-08	48.00	48.00	47.00	48.00	59,415
2023-02-07	49.00	49.00	49.00	49.00	17,753
2023-02-06	49.50	50.00	49.50	50.00	0
2023-02-03	50.50	50.50	49.50	49.50	15,114
2023-02-02	50.00	50.50	50.00	50.50	3,554
2023-02-01	50.00	50.00	50.00	50.00	46,182
2023-01-31	51.80	51.80	51.80	51.80	2
2023-01-30	50.00	50.00	50.00	51.00	30,860
2023-01-27	50.00	51.00	50.00	51.00	22,505
2023-01-26	50.00	50.00	50.00	50.00	36,390
2023-01-25	49.00	49.00	49.00	49.00	40,090
2023-01-24	47.50	48.50	47.00	48.00	108,648
2023-01-23	46.00	47.00	46.00	47.00	20,658
2023-01-20	45.00	45.00	45.00	45.00	35,469
2023-01-19	42.00	45.00	42.00	45.25	76,967
2023-01-18	40.80	40.80	40.75	40.75	10,000
2023-01-17	40.00	40.80	40.00	40.80	20,070
2023-01-16	38.00	41.00	38.00	40.00	244,459
2023-01-13	36.75	36.75	36.75	36.75	9,298
2023-01-12	36.75	36.75	36.75	36.75	11,502
2023-01-11	36.25	36.75	36.25	36.75	9,131,436
2023-01-10	36.25	36.25	36.25	36.25	3,070
2023-01-09	36.00	36.25	36.00	36.25	53,126
2023-01-06	36.00	36.00	36.00	36.00	4,372
2023-01-05	36.00	36.00	36.00	36.00	9,335
2023-01-04	37.00	37.00	37.00	36.00	18,054
2023-01-03	37.00	37.00	37.00	37.00	8,510
2023-01-02	36.00	36.00	36.00	36.00	0
2022-12-30	35.10	35.10	35.10	36.00	533
2022-12-29	35.90	36.10	35.90	36.50	70,149
2022-12-28	36.00	36.00	35.00	35.50	64,465
2022-12-27	37.00	37.00	37.00	37.00	0
2022-12-26	37.00	37.00	37.00	37.00	0
2022-12-23	37.00	37.00	37.00	37.00	0
2022-12-22	37.00	37.00	37.00	37.00	12,130
2022-12-21	37.05	37.05	37.00	37.00	15,678
2022-12-20	36.40	36.40	36.40	37.05	7,269
2022-12-19	36.80	36.90	36.80	36.90	0
2022-12-16	37.50	37.50	36.80	36.80	22,985
2022-12-15	37.65	37.75	37.65	37.75	0
2022-12-14	37.75	37.75	37.65	37.65	0
2022-12-13	38.00	38.00	38.00	37.75	11,500
2022-12-12	37.75	37.75	37.75	37.75	5,993
2022-12-09	37.80	37.80	37.80	37.75	19,405
2022-12-08	37.50	37.50	37.50	37.75	34,350
2022-12-07	39.40	40.00	37.50	37.50	91,540
2022-12-06	38.50	39.00	38.50	39.00	27,155
2022-12-05	39.00	39.00	39.00	39.00	12,668
2022-12-02	38.00	39.00	38.00	39.00	107,777
2022-12-01	36.70	38.00	36.70	38.00	125,995
2022-11-30	37.00	37.00	36.50	37.50	458,957
2022-11-29	36.20	37.00	35.60	35.80	148,762
2022-11-28	33.50	33.50	33.30	33.30	29,028
2022-11-25	32.50	33.40	32.50	33.50	86,536
2022-11-24	31.30	32.00	30.60	31.75	107,283
2022-11-23	32.60	32.60	31.00	31.50	110,377
2022-11-22	33.00	33.00	33.00	33.00	19,476
2022-11-21	33.00	33.00	32.60	33.00	12,311
2022-11-18	32.70	32.80	32.70	32.80	0
2022-11-17	33.00	33.00	33.00	32.70	2,657
2022-11-16	33.70	33.70	32.70	32.80	63,933
2022-11-15	34.40	34.40	33.70	33.70	5,737
2022-11-14	34.50	34.50	34.40	34.40	17,109
2022-11-11	33.10	33.80	33.10	34.50	97,846
2022-11-10	34.00	34.20	33.80	33.70	82,088
2022-11-09	35.80	35.80	35.50	36.25	5,338
2022-11-08	36.25	36.35	36.25	36.35	0
2022-11-07	36.00	36.25	36.00	36.25	50,000
2022-11-04	36.00	36.00	36.00	36.00	17,373
2022-11-03	36.50	36.50	36.50	36.50	6,024
2022-11-02	36.60	36.60	36.50	36.50	0
2022-11-01	36.60	36.60	36.60	36.60	0
2022-10-31	37.10	37.10	36.40	36.60	30,736
2022-10-28	36.40	36.40	36.40	36.70	7,001
2022-10-27	36.80	37.00	36.80	36.80	42,754
2022-10-26	36.90	36.90	36.90	36.90	2,765
2022-10-25	36.90	36.90	36.90	36.90	6,680
2022-10-24	37.00	37.00	37.00	36.90	34,111
2022-10-21	37.00	37.00	36.60	36.60	41,690
2022-10-20	36.40	37.00	36.40	36.70	22,830
2022-10-19	37.20	37.20	36.80	36.80	15,426
2022-10-18	37.00	38.00	37.00	37.40	2,743
2022-10-17	37.70	38.00	37.40	37.70	74,683
2022-10-14	38.00	38.30	38.00	38.30	1,000
2022-10-13	38.00	38.00	37.50	38.00	13,161
2022-10-12	37.00	37.00	37.00	37.95	99,840
2022-10-11	39.00	39.00	39.00	38.05	34,957
2022-10-10	37.50	37.90	37.50	38.15	48,808
2022-10-07	37.00	37.00	37.00	37.15	25,347
2022-10-06	37.25	37.25	37.25	37.25	3,000
2022-10-05	34.00	37.00	34.00	37.25	160,031
2022-10-04	32.50	32.50	32.50	33.80	8,395
2022-10-03	32.40	33.80	32.30	33.40	1,721,164
2022-09-30	33.40	33.40	33.40	32.95	39,938
2022-09-29	33.20	33.30	33.20	33.25	117,866
2022-09-28	31.00	33.00	27.00	33.25	5,469,202
2022-09-27	47.50	47.50	31.30	32.00	2,334,007
2022-09-26	48.10	48.10	48.00	48.00	14,875
2022-09-23	50.40	50.40	50.40	50.40	19,643
2022-09-22	49.50	49.50	49.50	49.50	1,380
2022-09-21	49.55	49.55	49.50	49.50	31,207
2022-09-20	50.40	50.40	49.55	49.55	11,036
2022-09-19	50.40	50.40	50.40	50.40	0
2022-09-16	50.40	50.40	50.40	50.40	38,200
2022-09-15	48.10	48.10	48.10	49.55	7,071
2022-09-14	52.60	52.60	48.00	50.00	273,463
2022-09-13	52.00	52.00	52.00	52.20	55,119
2022-09-12	52.00	52.00	51.80	51.80	18,154
2022-09-09	51.00	51.00	51.00	51.00	8,433
2022-09-08	52.10	52.10	52.00	52.00	23,483
2022-09-07	53.50	53.50	52.10	52.10	42,980
2022-09-06	52.00	53.00	52.00	53.50	298,119
2022-09-05	52.00	52.00	49.00	50.50	310,341
2022-09-02	60.20	60.20	52.00	53.00	585,651
2022-09-01	60.00	61.00	60.00	61.00	273,087
2022-08-31	60.00	60.00	60.00	60.00	31,483
2022-08-30	60.00	60.00	60.00	60.00	113,310
2022-08-29	61.00	61.00	61.00	61.00	0
2022-08-26	61.00	61.00	61.00	61.00	192,020
2022-08-25	61.00	61.00	61.00	61.00	41,465
2022-08-24	61.00	61.00	61.00	61.00	963,359
2022-08-23	60.00	60.00	60.00	61.00	404,185
2022-08-22	60.00	60.00	60.00	60.90	48,262
2022-08-19	60.00	60.00	58.80	60.00	212,071
2022-08-18	60.60	60.60	58.00	58.50	524,328
2022-08-17	64.20	64.20	63.00	62.40	51,915
2022-08-16	66.00	66.00	65.60	65.60	650,093
2022-08-15	67.00	67.00	65.00	66.00	177,789
2022-08-12	66.00	66.00	66.00	65.50	46,479
2022-08-11	67.00	67.00	67.00	66.50	27,936
2022-08-10	67.80	67.80	67.80	66.00	14,749
2022-08-09	67.50	67.50	66.80	66.80	13,627
2022-08-08	68.00	68.00	67.50	67.50	18,972
2022-08-05	67.70	68.00	67.70	68.00	4,755
2022-08-04	65.00	67.70	65.00	67.70	159,779
2022-08-03	65.00	65.00	65.00	65.00	12,594
2022-08-02	65.20	65.20	65.20	66.50	40,560
2022-08-01	67.50	67.50	67.00	67.00	31,652
2022-07-29	67.30	67.50	67.30	67.50	9,106
2022-07-28	65.20	65.20	65.00	67.30	25,522
2022-07-27	68.00	68.00	67.00	66.40	65,886
2022-07-26	70.20	70.20	70.00	69.40	51,012
2022-07-25	75.40	75.40	72.00	71.00	69,519
2022-07-22	67.00	77.00	67.00	73.50	225,257
2022-07-21	64.00	66.00	64.00	64.90	80,371
2022-07-20	62.00	62.00	62.00	61.00	71,691
2022-07-19	61.00	61.00	61.00	61.00	35,607
2022-07-18	61.00	61.00	61.00	61.00	57,172
2022-07-15	61.00	61.00	61.00	61.00	2,500
2022-07-14	61.10	61.10	61.00	61.00	30,809
2022-07-13	61.00	61.10	61.00	61.10	34,333
2022-07-12	59.00	59.60	59.00	61.00	19,746
2022-07-11	60.30	60.80	60.30	60.80	15,369
2022-07-08	60.00	61.00	58.20	60.30	30,755
2022-07-07	59.00	60.00	59.00	59.00	19,830
2022-07-06	58.50	58.50	58.50	58.50	8,483
2022-07-05	58.50	58.50	58.50	58.50	19,033
2022-07-04	58.40	58.50	58.40	58.50	9,406
2022-07-01	58.50	58.50	58.40	58.40	19,771
2022-06-30	59.00	60.00	59.00	58.50	34,343
2022-06-29	58.80	58.80	58.80	58.50	62,292
2022-06-28	58.30	59.00	58.30	59.00	8,780
2022-06-27	59.00	59.00	58.30	58.30	77,871
2022-06-24	59.00	59.00	59.00	59.00	13,283
2022-06-23	59.00	59.00	59.00	59.00	6,237
2022-06-22	60.00	60.00	57.40	59.00	168,162
2022-06-21	60.00	60.00	60.00	61.50	37,491
2022-06-20	61.00	61.00	61.00	62.00	14,531
2022-06-17	63.00	63.00	63.00	63.00	33,285
2022-06-16	62.00	62.00	60.40	61.50	82,773
2022-06-15	64.50	64.50	64.00	64.00	34,390
2022-06-14	63.00	63.00	63.00	64.50	12,698
2022-06-13	66.00	66.00	66.00	64.50	21,682
2022-06-10	66.00	66.00	66.00	64.40	15,125
2022-06-09	62.20	62.20	62.00	64.00	8,001
2022-06-08	62.00	62.00	62.00	64.00	3,782
2022-06-07	62.60	64.10	62.60	64.10	29,236
2022-06-06	64.00	64.00	62.60	62.60	10,846
2022-06-03	64.00	64.00	64.00	64.00	0
2022-06-02	64.00	64.00	64.00	64.00	0
2022-06-01	64.00	64.00	64.00	64.00	3,102
2022-05-31	66.00	66.00	66.00	64.00	12,181
2022-05-30	66.00	66.00	66.00	63.50	38,502
2022-05-27	64.80	64.80	64.80	63.70	36,220
2022-05-26	63.20	63.20	61.00	63.80	48,394
2022-05-25	65.10	65.10	65.10	65.10	10,034
2022-05-24	64.60	64.60	64.00	65.10	40,436
2022-05-23	67.80	67.80	65.00	66.00	20,920
2022-05-20	67.00	67.00	65.00	66.50	70,141
2022-05-19	68.00	68.00	67.00	67.90	32,320
2022-05-18	69.50	69.50	69.50	69.50	23,463
2022-05-17	70.00	70.00	69.80	69.50	40,850
2022-05-16	70.00	70.00	70.00	71.50	22,410
2022-05-13	71.00	71.50	71.00	71.50	36,463
2022-05-12	71.40	71.40	71.00	71.00	14,438
2022-05-11	71.00	71.40	71.00	71.40	3,895
2022-05-10	71.00	71.00	71.00	71.00	53,264
2022-05-09	70.20	72.00	70.00	71.00	22,366
2022-05-06	71.00	72.50	71.00	72.50	9,182
2022-05-05	72.50	72.50	71.00	71.00	22,145
2022-05-04	72.00	72.50	72.00	72.50	46,187
2022-05-03	72.00	72.00	72.00	72.00	75,820
2022-05-02	72.30	72.30	72.30	72.30	0
2022-04-29	73.60	73.60	72.30	72.30	40,863
2022-04-28	74.20	74.20	72.00	73.60	253,066
2022-04-27	72.00	72.00	72.00	72.00	3,854
2022-04-26	72.00	72.00	72.00	72.00	41,373
2022-04-25	70.20	70.20	70.20	72.00	29,001
2022-04-22	70.20	74.00	70.20	74.00	25,546
2022-04-21	71.70	72.10	71.70	72.10	24,840
2022-04-20	73.00	73.00	71.70	71.70	66,823
2022-04-19	70.40	73.60	70.40	73.00	26,437
2022-04-18	73.00	73.00	73.00	73.00	0
2022-04-15	73.00	73.00	73.00	73.00	0
2022-04-14	73.80	73.80	70.40	73.00	49,021
2022-04-13	73.00	73.00	73.00	73.00	12,321
2022-04-12	72.30	72.30	71.60	71.60	5,207
2022-04-11	70.40	70.40	70.40	72.30	64,129
2022-04-08	73.00	73.00	73.00	71.60	13,798

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