Southern Energy Share History

Southern Energy Share Price history. The following table shows end-of-day data SOUC historical share prices for Southern Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-20	11.60	11.75	11.60	11.75	6,000
2024-05-17	11.25	11.75	11.25	11.75	35,751
2024-05-16	11.00	11.25	11.00	11.25	80,008
2024-05-15	11.00	11.00	11.00	11.00	0
2024-05-14	10.75	11.00	10.75	11.00	20,000
2024-05-13	10.50	10.75	10.50	10.75	21,778
2024-05-10	10.25	10.25	10.25	10.25	20,000
2024-05-09	10.25	10.25	10.25	10.25	13,471
2024-05-08	10.25	10.25	10.25	10.25	24,204
2024-05-07	9.50	10.25	9.50	10.25	129,857
2024-05-06	9.50	9.50	9.50	9.50	0
2024-05-03	9.50	9.50	9.50	9.50	5,557
2024-05-02	9.25	9.50	9.25	9.50	53,010
2024-05-01	9.25	9.25	9.25	9.25	13,905
2024-04-30	9.75	9.75	9.25	9.25	247,319
2024-04-29	9.75	10.20	9.75	9.75	6,623
2024-04-26	9.75	9.75	9.75	9.75	15,870
2024-04-25	10.25	10.25	9.75	9.75	73,050
2024-04-24	10.25	10.25	10.25	10.25	12,943
2024-04-23	10.25	10.25	10.25	10.25	33,755
2024-04-22	10.50	10.75	10.25	10.25	206,639
2024-04-19	10.75	10.75	10.30	10.75	8
2024-04-18	10.75	10.75	10.30	10.75	46,175
2024-04-17	10.75	10.75	10.75	10.75	35,925
2024-04-16	10.25	10.65	10.25	10.65	24,825
2024-04-15	10.25	10.25	10.25	10.25	500,000
2024-04-12	9.50	10.25	9.50	10.25	719,447
2024-04-11	9.50	9.80	9.60	9.60	230,065
2024-04-10	9.50	9.50	9.50	9.50	104,630
2024-04-09	9.50	9.50	9.50	9.50	0
2024-04-08	9.25	9.50	9.25	9.50	86,934
2024-04-05	9.25	9.25	9.25	9.25	0
2024-04-04	9.25	9.25	9.25	9.25	91
2024-04-03	9.25	9.25	9.25	9.25	10
2024-04-02	9.25	9.25	9.25	9.25	132,713
2024-04-01	9.25	9.25	9.25	9.25	0
2024-03-29	9.25	9.25	9.25	9.25	0
2024-03-28	9.25	9.25	9.25	9.25	4,215
2024-03-27	9.25	9.25	9.25	9.25	6,386
2024-03-26	9.25	9.25	9.25	9.25	18,000
2024-03-25	9.25	9.25	9.25	9.25	2,027
2024-03-22	9.25	9.25	9.25	9.25	13,540
2024-03-21	9.25	9.25	9.25	9.25	10,010
2024-03-20	9.25	9.25	9.25	9.25	155,203
2024-03-19	9.25	9.25	9.25	9.25	10
2024-03-18	9.25	9.25	9.25	9.25	0
2024-03-15	9.25	9.25	9.25	9.25	24,969
2024-03-14	9.25	9.25	9.25	9.25	53,506
2024-03-13	9.25	9.25	9.25	9.25	2,062
2024-03-12	9.25	9.25	9.25	9.25	2,010
2024-03-11	9.75	9.75	9.25	9.25	46,228
2024-03-08	9.75	9.75	9.32	9.75	93,207
2024-03-07	9.75	9.75	9.75	9.75	0
2024-03-06	9.75	9.75	9.75	9.75	0
2024-03-05	9.75	9.75	9.75	9.75	7,917
2024-03-04	9.75	9.75	9.75	9.75	10,201
2024-03-01	9.75	9.75	9.75	9.75	697,346
2024-02-29	9.75	9.75	9.75	9.75	14,666
2024-02-28	9.75	9.75	9.75	9.75	15,385
2024-02-27	9.75	9.75	9.75	9.75	500
2024-02-26	10.75	10.75	9.75	9.75	156,686
2024-02-23	10.88	10.88	10.75	10.75	49,009
2024-02-22	10.88	10.88	10.88	10.88	0
2024-02-21	11.13	11.13	11.13	11.13	19,740
2024-02-20	11.25	11.25	11.13	11.13	5,008
2024-02-19	11.25	11.25	11.25	11.25	9,054
2024-02-16	11.25	11.25	11.25	11.25	113,250
2024-02-15	11.25	11.25	11.25	11.25	0
2024-02-14	11.25	11.25	11.25	11.25	28,183
2024-02-13	11.50	11.50	11.25	11.25	43,846
2024-02-12	11.50	11.50	11.50	11.50	5,814
2024-02-09	11.75	11.75	11.50	11.50	20,008
2024-02-08	12.25	12.25	11.75	11.75	76,017
2024-02-07	12.25	12.25	12.25	12.25	0
2024-02-06	12.25	12.25	12.25	12.25	3,479
2024-02-05	12.38	12.38	12.25	12.25	65,284
2024-02-02	12.38	12.38	12.38	12.38	0
2024-02-01	12.38	12.38	12.38	12.38	8,908
2024-01-31	12.38	12.38	12.38	12.38	0
2024-01-30	12.38	12.38	12.38	12.38	4,775
2024-01-29	12.38	12.38	12.38	12.38	7,178
2024-01-26	12.38	12.38	12.38	12.38	4,135
2024-01-25	12.38	12.38	12.38	12.38	158,275
2024-01-24	12.38	12.38	12.38	12.38	101,000
2024-01-23	12.38	12.38	12.38	12.38	5,049
2024-01-22	12.63	12.63	12.38	12.38	6,908
2024-01-19	12.75	12.75	12.63	12.63	54,920
2024-01-18	12.75	12.75	12.75	12.75	117,891
2024-01-17	12.75	12.75	12.75	12.75	757,545
2024-01-16	12.75	12.75	12.75	12.75	121,891
2024-01-15	12.63	12.75	12.63	12.75	504,620
2024-01-12	12.63	12.75	12.63	12.75	10,000
2024-01-11	12.75	12.75	12.63	12.63	200,007
2024-01-10	12.75	12.75	12.75	12.75	111,000
2024-01-09	12.75	12.75	12.75	12.75	2,500
2024-01-08	12.75	12.75	12.75	12.75	6,542
2024-01-05	12.75	12.75	12.75	12.75	32,935
2024-01-04	12.00	12.75	12.00	12.75	185,565
2024-01-03	12.00	12.00	12.00	12.00	16
2024-01-02	11.75	12.00	11.75	12.00	30,007
2024-01-01	11.75	11.75	11.75	11.75	0
2023-12-29	12.25	12.25	11.75	11.75	139,008
2023-12-28	11.50	12.25	11.50	12.25	302,824
2023-12-27	11.25	11.50	11.25	11.50	748,333
2023-12-26	11.25	11.25	11.25	11.25	0
2023-12-25	11.25	11.25	11.25	11.25	0
2023-12-22	11.25	11.25	11.25	11.25	0
2023-12-21	11.25	11.25	11.25	11.25	446
2023-12-20	11.25	11.25	11.25	11.25	30,203
2023-12-19	11.75	11.75	11.25	11.25	70,875
2023-12-18	12.75	12.75	11.75	11.75	257,174
2023-12-15	12.75	12.75	12.75	12.75	51,078
2023-12-14	12.75	12.75	12.75	12.75	12,970
2023-12-13	12.75	12.75	12.75	12.75	0
2023-12-12	12.75	12.75	12.75	12.75	789,700
2023-12-11	12.75	12.75	12.75	12.75	53,471
2023-12-08	13.25	13.25	12.75	12.75	85,822
2023-12-07	13.25	13.25	13.25	13.25	496,890
2023-12-06	13.50	13.50	13.25	13.25	540,152
2023-12-05	13.50	13.50	13.50	13.50	0
2023-12-04	13.50	13.50	13.50	13.50	10,000
2023-12-01	13.75	13.75	13.50	13.50	90,666
2023-11-30	13.75	13.75	13.75	13.75	52,810
2023-11-29	14.00	14.00	13.75	13.75	172,105
2023-11-28	14.25	14.25	14.25	14.25	397,934
2023-11-27	14.25	14.25	14.25	14.25	27,785
2023-11-24	14.75	14.75	14.25	14.25	83,625
2023-11-23	14.75	14.75	14.75	14.75	717,939
2023-11-22	15.25	15.25	14.75	14.75	488,908
2023-11-21	15.25	15.25	15.25	15.25	23
2023-11-20	15.25	15.25	15.25	15.25	85,006
2023-11-17	15.25	15.25	15.25	15.25	0
2023-11-16	15.25	15.25	15.25	15.25	3,595
2023-11-15	15.25	15.25	15.25	15.25	75,184
2023-11-14	15.50	15.50	15.25	15.25	0
2023-11-13	14.88	15.50	15.50	15.50	196,072
2023-11-10	14.88	15.00	13.50	15.00	115,046
2023-11-09	15.25	14.50	14.50	14.50	127,922
2023-11-08	15.25	15.25	15.25	15.25	60,000
2023-11-07	15.25	15.25	15.25	15.25	26,875
2023-11-06	15.25	15.00	15.00	15.00	94,701
2023-11-03	15.75	15.80	15.25	15.25	156,569
2023-11-02	15.75	15.75	14.75	15.75	2,890,502
2023-11-01	18.50	18.50	18.50	18.50	2,500
2023-10-31	18.50	18.50	18.50	18.50	0
2023-10-30	19.00	19.00	18.75	19.00	53,400
2023-10-27	18.60	19.25	18.60	19.00	37,820
2023-10-26	20.00	20.00	19.25	19.25	161,654
2023-10-25	20.00	20.00	20.00	20.00	0
2023-10-24	20.25	20.25	20.00	20.00	20,117
2023-10-23	20.25	20.25	20.25	20.25	0
2023-10-20	20.50	20.50	20.50	20.50	15,000
2023-10-19	20.50	20.50	20.25	20.50	18,000
2023-10-18	19.75	20.50	19.75	20.50	117,960
2023-10-17	19.50	19.75	18.50	19.75	377,061
2023-10-16	20.00	20.25	20.00	20.25	10,456
2023-10-13	20.00	20.00	19.75	20.00	50,009
2023-10-12	20.00	20.00	20.00	20.00	5,000
2023-10-11	20.00	20.00	20.00	20.00	664
2023-10-10	19.75	20.25	19.75	20.00	25,000
2023-10-09	19.50	20.40	19.50	19.75	126,568
2023-10-06	19.50	19.00	19.00	19.00	244,000
2023-10-05	19.75	19.75	19.50	19.50	30,000
2023-10-04	19.75	19.75	19.00	19.75	27,609
2023-10-03	19.75	19.75	19.75	19.75	0
2023-10-02	20.00	20.00	19.75	19.75	15,000
2023-09-29	19.10	19.10	19.10	20.00	31,794
2023-09-28	19.75	19.75	19.50	19.75	137,824
2023-09-27	19.75	19.75	19.10	19.75	4,606
2023-09-26	20.50	20.50	19.75	19.75	276,709
2023-09-25	20.50	20.50	20.50	20.50	53,301
2023-09-22	20.50	20.50	20.50	20.50	29,006
2023-09-21	20.50	20.50	20.50	20.50	50,696
2023-09-20	20.75	20.75	20.50	20.50	28,411
2023-09-19	20.75	20.75	20.50	20.50	72,844
2023-09-18	20.75	21.00	20.50	20.50	213,951
2023-09-15	20.50	20.50	20.50	20.50	126,488
2023-09-14	20.50	20.50	20.50	20.50	40,025
2023-09-13	21.25	21.25	20.50	20.50	166,865
2023-09-12	21.75	21.25	21.00	21.25	226,560
2023-09-11	20.00	21.75	20.00	21.75	512,342
2023-09-08	20.25	20.25	20.00	20.00	23,006
2023-09-07	20.50	20.50	20.00	20.25	59,829
2023-09-06	20.50	20.50	20.50	20.50	14
2023-09-05	20.50	20.75	20.00	20.75	70,000
2023-09-04	20.00	20.50	20.00	20.50	16,108
2023-09-01	19.75	20.00	19.75	20.00	140,262
2023-08-31	19.75	19.75	19.75	19.75	120,000
2023-08-30	19.75	19.75	19.10	19.75	62,920
2023-08-29	19.75	19.75	19.75	19.75	83,678
2023-08-28	19.50	19.50	19.50	19.50	0
2023-08-25	20.50	19.50	19.50	19.50	476,721
2023-08-24	20.50	20.50	20.50	20.50	40,889
2023-08-23	20.50	20.50	20.50	20.50	8,882
2023-08-22	19.75	19.60	19.60	19.60	100,156
2023-08-21	21.25	21.25	19.25	19.50	768,279
2023-08-18	23.00	23.00	21.25	21.25	703,544
2023-08-17	23.25	23.25	23.00	23.00	108,696
2023-08-16	23.50	23.50	23.25	23.25	103,635
2023-08-15	23.75	23.75	23.50	23.50	60,315
2023-08-14	23.75	23.75	23.75	23.75	30,887
2023-08-11	23.25	23.75	22.75	23.75	147,802
2023-08-10	24.25	24.25	23.25	23.25	193,319
2023-08-09	24.25	24.25	24.25	24.25	181,390
2023-08-08	24.25	24.25	24.25	24.25	28,822
2023-08-07	24.25	24.25	24.25	24.25	8
2023-08-04	22.50	23.75	22.50	23.75	162,496
2023-08-03	21.75	22.00	21.75	22.00	43,500
2023-08-02	22.00	22.00	22.00	22.00	409,777
2023-08-01	22.00	22.00	22.00	22.00	55,077
2023-07-31	22.00	22.00	22.00	22.00	9,043
2023-07-28	21.75	22.00	21.75	22.00	2,208
2023-07-27	21.75	21.75	21.75	21.75	0
2023-07-26	22.00	22.00	21.75	21.75	15,400
2023-07-25	22.00	22.00	22.00	22.00	35,548
2023-07-24	22.00	22.00	22.00	22.00	330,909
2023-07-21	22.00	22.00	22.00	22.00	96,775
2023-07-20	21.75	22.00	21.75	22.00	249,631
2023-07-19	22.25	22.25	21.75	21.75	407,984
2023-07-18	22.25	22.25	22.25	22.25	1,836
2023-07-17	21.75	22.25	21.75	22.25	191,359
2023-07-14	23.25	23.25	22.25	22.25	131,893
2023-07-13	23.25	23.25	23.25	23.25	45,572
2023-07-12	23.75	23.75	23.25	23.25	203,496
2023-07-11	23.00	23.75	23.00	23.75	93,589
2023-07-10	23.50	23.50	23.50	23.50	10,050
2023-07-07	23.50	23.50	23.50	23.50	0
2023-07-06	23.50	23.50	23.50	23.50	1,870
2023-07-05	23.50	23.50	23.50	23.50	27,000
2023-07-04	23.50	23.50	23.50	23.50	2,068
2023-07-03	23.50	23.50	23.50	23.50	10,493
2023-06-30	23.50	23.50	23.50	23.50	10,515
2023-06-29	23.50	23.50	23.50	23.50	116,217
2023-06-28	24.25	24.25	23.50	23.50	655,676
2023-06-27	24.25	24.50	24.25	24.50	151,600
2023-06-26	24.00	24.25	24.00	24.25	10,149
2023-06-23	24.25	24.25	24.00	24.00	47,400
2023-06-22	24.25	24.25	24.25	24.25	58,653
2023-06-21	24.75	24.75	24.25	24.25	17,249
2023-06-20	24.75	24.75	24.75	24.75	44,845
2023-06-19	25.00	25.00	24.75	24.75	5,000
2023-06-16	25.00	25.00	25.00	25.00	88,545
2023-06-15	25.25	25.25	25.00	25.00	27,936
2023-06-14	25.75	25.75	25.25	25.25	48,170
2023-06-13	26.00	26.00	25.50	25.50	111,593
2023-06-12	26.50	26.50	26.25	26.25	331,220
2023-06-09	27.50	27.50	26.50	26.50	599,916
2023-06-08	27.75	27.75	27.50	27.50	280,415
2023-06-07	25.00	27.75	27.00	27.75	1,497,642
2023-06-06	21.75	24.50	21.75	24.50	449,267
2023-06-05	21.50	21.50	21.50	21.50	141,138
2023-06-02	21.25	21.50	21.00	21.50	415,253
2023-06-01	22.25	22.25	21.25	21.25	69,393
2023-05-31	23.75	23.75	22.25	22.25	227,212
2023-05-30	24.25	24.25	23.75	23.75	838,516
2023-05-29	23.75	23.75	23.75	23.75	0
2023-05-26	23.75	23.75	23.75	23.75	753,257
2023-05-25	24.25	24.25	24.00	24.00	1,225,523
2023-05-24	22.50	25.25	24.50	24.50	2,899,193
2023-05-23	20.25	23.75	20.25	22.50	1,910,090
2023-05-22	20.00	20.25	20.00	20.00	795,261
2023-05-19	18.25	20.00	20.00	20.00	469,500
2023-05-18	18.00	18.00	18.00	18.00	70,954
2023-05-17	18.00	17.50	17.50	17.50	477,974
2023-05-16	16.60	17.75	16.60	17.75	198,861
2023-05-15	16.50	16.00	16.00	16.00	235,800
2023-05-12	16.75	16.75	16.50	16.50	35,000
2023-05-11	17.00	17.00	16.75	16.75	195,280
2023-05-10	17.00	17.00	17.00	17.00	163,534
2023-05-09	17.00	17.00	16.50	17.00	44,107
2023-05-08	17.00	17.00	17.00	17.00	0
2023-05-05	17.75	17.75	16.50	17.00	331,703
2023-05-04	18.00	18.00	17.75	17.75	64,900
2023-05-03	18.00	17.50	17.50	17.50	55,606
2023-05-02	18.25	18.25	17.75	17.75	156,568
2023-05-01	18.25	18.25	18.25	18.25	0
2023-04-28	18.50	18.50	18.25	18.25	251,165
2023-04-27	18.50	18.50	18.50	18.50	103,528
2023-04-26	18.00	18.50	18.00	18.50	411,802
2023-04-25	18.00	18.00	18.00	18.00	221,288
2023-04-24	18.50	18.00	18.00	18.00	214,669
2023-04-21	18.75	18.75	18.50	18.50	254,500
2023-04-20	18.75	19.00	18.50	18.50	3,035
2023-04-19	19.50	19.50	19.00	19.00	288,582
2023-04-18	19.00	20.25	19.00	19.50	413,382
2023-04-17	18.50	18.75	18.50	18.75	392,400
2023-04-14	18.60	18.75	18.50	18.50	396,406
2023-04-13	19.00	19.00	18.25	18.75	489,124
2023-04-12	19.50	19.50	18.50	19.00	319,134
2023-04-11	19.50	19.50	19.50	19.50	137,344
2023-04-10	19.50	19.50	19.50	19.50	0
2023-04-07	19.50	19.50	19.50	19.50	0
2023-04-06	19.50	19.50	19.50	19.50	108,914
2023-04-05	20.50	20.50	19.50	19.50	453,390
2023-04-04	20.00	20.50	20.00	20.50	410,239
2023-04-03	18.75	20.00	20.00	20.00	852,705
2023-03-31	18.00	19.00	19.00	19.00	150,368
2023-03-30	17.75	18.00	17.75	18.00	319,311
2023-03-29	18.50	18.25	17.50	18.00	443,386
2023-03-28	19.50	19.50	18.50	18.50	55,445
2023-03-27	20.00	20.00	19.50	19.50	210,681
2023-03-24	20.50	20.50	19.50	19.50	339,680
2023-03-23	20.50	20.50	18.50	20.50	524,214
2023-03-22	25.00	25.00	21.10	21.10	823,938
2023-03-21	25.50	25.50	23.80	23.80	155,272
2023-03-20	28.50	28.50	25.50	25.50	702,331
2023-03-17	30.50	30.50	28.50	28.50	426,982
2023-03-16	29.50	30.00	29.50	30.00	69,046
2023-03-15	31.50	33.00	29.50	31.50	567,746
2023-03-14	31.50	31.50	31.50	31.50	209,588
2023-03-13	33.50	32.00	31.50	32.00	169,324
2023-03-10	34.00	34.00	33.50	34.00	194,479
2023-03-09	35.50	36.00	34.00	34.00	183,559
2023-03-08	36.00	36.80	35.50	36.00	28,274
2023-03-07	36.00	36.00	36.00	36.00	82,363
2023-03-06	34.00	37.00	34.00	36.00	281,515
2023-03-03	34.00	34.00	34.00	34.00	15,815
2023-03-02	34.00	34.00	34.00	34.00	245,380
2023-03-01	35.00	35.00	33.50	33.50	83,289
2023-02-28	34.00	35.00	34.00	35.00	57,191
2023-02-27	34.00	34.00	33.50	34.00	128,674
2023-02-24	34.00	34.00	34.00	34.00	11,933
2023-02-23	34.00	34.00	34.00	34.00	101,020
2023-02-22	35.50	35.50	34.00	34.00	116,437
2023-02-21	36.00	36.00	35.50	35.50	66,007
2023-02-20	34.50	36.00	34.50	36.00	143,782
2023-02-17	35.50	35.50	34.50	34.50	105,614
2023-02-16	34.00	35.00	34.00	35.00	118,652
2023-02-15	36.00	36.00	33.50	34.00	215,096
2023-02-14	39.50	36.00	36.00	36.00	140,741
2023-02-13	40.00	40.00	39.40	39.40	185,616
2023-02-10	39.50	39.50	39.50	39.50	84,954
2023-02-09	40.00	40.00	40.00	40.00	20,873
2023-02-08	40.50	40.50	40.00	40.00	47,871
2023-02-07	40.50	40.50	40.50	40.50	9,814
2023-02-06	41.00	41.00	40.50	40.50	184,928
2023-02-03	42.50	42.50	40.50	41.00	515,653
2023-02-02	44.00	42.00	42.00	42.00	366,512
2023-02-01	44.00	44.50	44.00	44.50	42,547
2023-01-31	45.50	45.50	44.50	44.50	77,577
2023-01-30	45.50	46.00	45.50	46.00	2,157
2023-01-27	43.50	44.00	44.00	44.00	383,047
2023-01-26	45.50	45.50	42.50	43.50	251,937
2023-01-25	48.00	48.00	45.50	45.50	202,578
2023-01-24	48.50	48.50	48.00	48.00	140,870
2023-01-23	48.00	48.50	48.00	48.00	84,811
2023-01-20	48.00	48.00	48.00	48.00	27,281
2023-01-19	50.50	50.50	48.00	48.00	186,112
2023-01-18	48.00	50.50	48.00	50.50	298,103
2023-01-17	48.00	48.50	48.00	48.00	103,534
2023-01-16	47.50	48.50	47.50	48.50	444,414
2023-01-13	47.50	47.50	47.50	47.50	10,342
2023-01-12	47.00	47.50	47.00	47.50	64,451
2023-01-11	47.50	48.00	47.00	47.00	7,072
2023-01-10	47.00	47.50	47.00	47.50	49,803
2023-01-09	43.00	46.50	43.00	46.50	321,276
2023-01-06	43.50	42.50	40.50	42.50	600,117
2023-01-05	44.50	44.50	43.50	43.50	68,616
2023-01-04	47.00	45.50	44.50	44.50	369,852
2023-01-03	48.60	49.00	47.00	47.00	113,011
2023-01-02	48.60	48.60	48.60	48.60	0
2022-12-30	48.60	48.60	48.60	48.60	39,000
2022-12-29	49.00	49.00	48.60	48.60	69,300
2022-12-28	51.25	51.25	49.00	49.00	237,859
2022-12-27	51.25	51.25	51.25	51.25	0
2022-12-26	51.25	51.25	51.25	51.25	0
2022-12-23	51.25	51.25	51.25	51.25	2,580
2022-12-22	51.25	51.25	51.25	51.25	53,320
2022-12-21	51.50	51.50	50.75	51.25	56,790
2022-12-20	51.50	51.50	51.50	51.50	29,106
2022-12-19	51.50	51.50	51.50	51.50	1,320
2022-12-16	52.00	52.50	51.50	51.50	100,351
2022-12-15	52.00	52.00	52.00	52.00	20,011
2022-12-14	52.50	52.50	52.00	52.00	166,831
2022-12-13	49.50	51.00	49.50	51.00	193,345
2022-12-12	47.50	49.00	47.50	49.00	162,955
2022-12-09	49.00	49.00	47.00	47.50	171,993
2022-12-08	48.00	49.50	48.00	49.50	182,731
2022-12-07	49.50	47.00	47.00	47.00	332,900
2022-12-06	54.50	51.00	50.00	50.00	329,046
2022-12-05	59.00	54.50	54.50	54.50	509,434
2022-12-02	60.00	59.00	59.00	59.00	47,008
2022-12-01	60.50	61.50	60.00	60.50	99,602
2022-11-30	61.50	61.50	61.50	61.50	52,563
2022-11-29	60.75	61.50	61.50	61.50	232,388
2022-11-28	63.00	62.50	60.75	62.50	134,933
2022-11-25	66.00	66.00	65.00	65.00	74,003
2022-11-24	63.00	66.00	63.00	66.00	123,510
2022-11-23	62.50	62.50	62.00	62.50	88,713
2022-11-22	60.00	64.00	64.00	64.00	767,632
2022-11-21	59.00	59.00	59.00	59.00	403,779
2022-11-18	57.50	58.00	58.00	58.00	305,679
2022-11-17	57.50	57.50	57.50	57.50	249,678
2022-11-16	59.00	58.00	57.50	57.50	182,567
2022-11-15	59.00	59.00	59.00	59.00	159,753
2022-11-14	60.50	59.00	59.00	59.00	413,326
2022-11-11	61.00	61.00	60.00	60.75	225,818
2022-11-10	61.50	61.50	60.50	61.00	197,706
2022-11-09	62.75	63.00	63.00	63.00	230,352
2022-11-08	65.00	65.00	62.50	63.25	271,490
2022-11-07	63.50	65.25	63.50	65.25	423,057
2022-11-04	61.00	63.75	61.00	63.50	158,293
2022-11-03	62.00	62.00	60.50	61.00	97,178
2022-11-02	63.00	63.00	62.00	62.00	77,207
2022-11-01	63.50	64.00	63.50	63.50	54,847
2022-10-31	63.00	63.50	63.00	63.50	79,716
2022-10-28	60.50	63.00	60.50	63.00	89,260
2022-10-27	60.50	60.50	60.50	60.50	323,046
2022-10-26	58.50	60.25	58.50	60.25	228,418
2022-10-25	56.50	58.00	58.00	58.00	388,065
2022-10-24	56.00	56.00	53.25	55.50	844,106
2022-10-21	55.50	55.50	55.00	55.50	464,417
2022-10-20	52.50	55.50	53.50	55.50	489,691
2022-10-19	52.00	52.00	51.50	51.75	184,388
2022-10-18	53.50	54.25	52.00	54.00	383,073
2022-10-17	53.25	53.25	52.25	52.25	213,804
2022-10-14	53.50	54.50	53.25	54.50	157,983
2022-10-13	52.50	53.25	52.50	53.25	222,220
2022-10-12	52.50	52.50	51.50	52.00	183,904
2022-10-11	54.75	54.75	52.50	52.50	99,333
2022-10-10	56.00	56.00	54.75	54.75	228,648
2022-10-07	57.00	57.00	55.75	56.00	385,362
2022-10-06	56.00	57.50	56.00	56.25	330,903
2022-10-05	56.00	57.00	55.50	55.50	246,255
2022-10-04	53.00	57.00	54.00	56.50	298,317
2022-10-03	50.50	53.00	50.00	53.00	1,470,824
2022-09-30	49.50	51.25	49.25	50.50	946,141
2022-09-29	49.50	51.75	49.60	49.60	681,450
2022-09-28	49.00	49.00	47.40	49.00	318,575
2022-09-27	48.80	51.50	48.00	48.50	1,201,538
2022-09-26	53.00	51.50	49.00	49.50	703,255
2022-09-23	56.00	57.50	52.00	53.00	582,728
2022-09-22	60.50	60.50	59.50	59.50	94,719
2022-09-21	61.50	61.50	61.00	61.00	67,770
2022-09-20	65.00	61.00	61.00	61.00	341,883
2022-09-19	66.00	66.00	66.00	66.00	0
2022-09-16	66.50	66.00	65.00	66.00	45,917
2022-09-15	66.50	68.50	66.50	66.50	181,948
2022-09-14	64.50	65.75	63.00	65.75	318,632
2022-09-13	66.25	66.25	64.50	64.50	128,109
2022-09-12	67.75	67.75	66.50	66.50	162,726
2022-09-09	68.50	68.50	66.50	67.75	252,109
2022-09-08	71.50	71.50	68.50	68.50	303,428
2022-09-07	73.50	74.00	72.00	72.00	1,173,118
2022-09-06	72.75	73.50	73.00	73.50	342,447
2022-09-05	72.00	74.00	72.00	72.75	649,205
2022-09-02	65.00	70.00	66.00	70.00	1,739,468
2022-09-01	64.00	66.00	64.50	66.00	557,017
2022-08-31	61.75	63.25	62.00	63.25	2,918,697
2022-08-30	66.50	66.00	61.75	62.00	915,010
2022-08-29	67.50	67.50	67.50	67.50	0
2022-08-26	67.00	68.00	67.00	67.50	966,087
2022-08-25	63.25	66.50	63.25	66.50	1,039,274
2022-08-24	61.00	64.00	61.00	63.00	940,400
2022-08-23	66.00	66.00	61.50	61.50	1,888,578
2022-08-22	59.50	60.50	59.50	60.50	589,531
2022-08-19	58.25	59.25	58.00	59.00	666,962
2022-08-18	53.25	56.00	56.00	56.00	1,767,854
2022-08-17	53.50	55.00	53.50	53.50	343,776
2022-08-16	52.00	53.50	52.00	53.50	278,766
2022-08-15	51.50	52.50	51.50	52.00	67,802
2022-08-12	50.00	50.75	50.00	50.50	138,217
2022-08-11	50.50	50.50	49.50	50.00	136,968
2022-08-10	50.50	50.50	50.50	50.50	20,329
2022-08-09	49.50	50.50	49.50	50.50	126,954
2022-08-08	50.00	50.50	48.50	49.50	240,974
2022-08-05	49.50	49.50	49.00	49.00	131,799
2022-08-04	51.50	51.50	50.50	50.50	157,042
2022-08-03	51.50	51.50	51.50	51.50	162,680
2022-08-02	53.50	53.50	51.50	51.50	260,690
2022-08-01	53.50	53.50	53.00	53.50	84,644
2022-07-29	53.25	53.50	52.50	53.50	180,927
2022-07-28	54.50	53.00	53.00	53.00	278,321
2022-07-27	53.75	55.00	55.00	55.00	356,513
2022-07-26	53.20	55.00	53.20	54.50	829,577
2022-07-25	47.88	48.00	47.50	48.00	282,132
2022-07-22	49.20	51.00	49.11	49.11	105,880
2022-07-21	50.00	50.50	49.91	49.91	96,202
2022-07-20	51.50	51.50	50.50	50.50	79,518
2022-07-19	51.50	51.50	51.00	51.50	239,465
2022-07-18	48.50	51.50	48.50	51.50	499,940
2022-07-15	44.50	48.50	44.50	48.50	391,198
2022-07-14	43.50	43.20	43.20	43.20	611,879
2022-07-13	43.50	43.50	42.00	42.00	461,717
2022-07-12	46.50	43.00	43.00	43.00	441,828
2022-07-11	46.75	46.75	45.50	46.50	169,791
2022-07-08	46.75	47.50	46.50	46.75	264,993
2022-07-07	43.25	46.75	41.50	46.75	769,106
2022-07-06	45.50	45.00	45.00	45.00	984,423
2022-07-05	47.75	47.75	45.00	45.00	350,897
2022-07-04	47.25	48.25	47.25	48.25	628,749
2022-07-01	48.25	47.20	47.00	47.20	382,083
2022-06-30	50.00	50.00	48.25	48.25	528,284
2022-06-29	53.00	51.50	50.00	50.50	777,692
2022-06-28	53.75	54.50	54.50	54.50	306,387
2022-06-27	52.50	52.75	52.25	52.75	358,970
2022-06-24	58.00	53.00	52.00	53.00	2,093,536
2022-06-23	70.50	71.00	69.00	69.00	115,449
2022-06-22	73.50	73.50	68.50	70.50	385,666
2022-06-21	67.00	75.50	66.50	74.50	409,539
2022-06-20	70.50	70.50	65.50	65.50	410,306
2022-06-17	71.50	73.00	71.00	71.00	315,679
2022-06-16	74.50	71.00	71.00	71.00	312,974
2022-06-15	77.70	77.70	74.50	74.50	413,450
2022-06-14	84.00	86.00	75.50	77.50	656,067
2022-06-13	84.50	89.00	84.00	84.00	611,678
2022-06-10	81.50	87.50	79.00	85.00	1,037,337
2022-06-09	79.00	89.50	78.00	78.00	2,853,149
2022-06-08	71.00	75.50	74.00	74.50	365,601
2022-06-07	68.00	70.50	68.00	70.00	218,897
2022-06-06	66.50	67.50	66.50	67.50	80,772
2022-06-03	66.50	66.50	66.50	66.50	0
2022-06-02	66.50	66.50	66.50	66.50	0
2022-06-01	67.00	67.00	66.50	66.50	6,306
2022-05-31	66.50	67.00	66.50	67.00	20,140
2022-05-30	66.50	68.00	66.50	66.50	129,279
2022-05-27	65.50	67.50	65.50	65.50	292,087
2022-05-26	66.50	66.50	65.50	65.50	53,965
2022-05-25	65.50	66.50	64.50	66.50	218,563
2022-05-24	66.50	67.00	65.50	65.50	113,743
2022-05-23	67.00	67.00	67.00	67.00	69,281
2022-05-20	67.00	68.00	67.00	67.00	86,452
2022-05-19	68.00	68.00	66.00	66.50	80,249
2022-05-18	68.00	68.00	66.50	67.00	242,739
2022-05-17	63.50	68.00	66.50	68.00	403,624
2022-05-16	61.00	62.00	61.00	62.00	161,963
2022-05-13	61.00	61.00	61.00	61.00	139,211
2022-05-12	62.00	63.55	61.50	62.00	224,926
2022-05-11	58.01	63.50	58.01	62.00	257,517
2022-05-10	62.00	61.00	58.50	59.50	2,581,386
2022-05-09	60.50	64.00	62.00	63.00	1,318,486
2022-05-06	57.00	60.75	57.00	59.00	635,778
2022-05-05	54.00	57.50	55.35	57.00	733,813
2022-05-04	51.00	53.50	52.80	53.00	1,225,817
2022-05-03	50.00	52.00	48.50	50.00	979,996
2022-05-02	48.00	48.00	48.00	48.00	0
2022-04-29	48.50	48.50	48.00	48.00	295,625
2022-04-28	45.00	49.00	45.00	48.50	654,163
2022-04-27	42.50	45.50	42.00	42.00	297,786
2022-04-26	41.00	42.50	40.00	42.50	374,459
2022-04-25	42.50	43.00	43.00	43.00	358,277
2022-04-22	43.50	44.00	42.50	42.50	133,397
2022-04-21	45.10	45.10	43.50	43.50	62,923
2022-04-20	44.00	44.20	44.00	44.00	350,620
2022-04-19	41.50	44.50	44.50	44.50	831,243
2022-04-18	41.00	41.00	41.00	41.00	0
2022-04-15	41.00	41.00	41.00	41.00	0
2022-04-14	42.00	42.00	40.50	41.00	121,025
2022-04-13	41.52	41.52	40.60	41.00	220,458
2022-04-12	42.03	42.03	40.50	40.50	199,653
2022-04-11	40.00	43.43	41.00	41.00	436,132
2022-04-08	39.00	40.00	39.00	40.00	150,882
2022-04-07	37.25	38.89	38.89	38.89	315,157
2022-04-06	35.50	37.00	35.50	37.00	349,268
2022-04-05	35.50	35.50	35.50	35.50	29,568
2022-04-04	35.00	35.88	35.88	35.88	201,538
2022-04-01	34.50	35.00	34.00	35.00	221,309
2022-03-31	36.50	36.50	34.50	34.50	291,070
2022-03-30	37.00	37.00	36.50	36.50	156,693
2022-03-29	37.00	37.00	37.00	37.00	110,869
2022-03-28	36.50	37.50	36.50	37.00	311,557
2022-03-25	36.50	40.00	36.00	36.50	870,521
2022-03-24	34.00	37.50	34.00	36.50	509,367
2022-03-23	32.50	34.60	34.60	34.60	1,232,678
2022-03-22	32.60	33.00	32.20	32.20	406,617
2022-03-21	32.00	33.00	31.50	33.00	580,485
2022-03-18	31.50	31.50	31.50	31.50	69,075
2022-03-17	31.00	32.00	31.00	31.50	515,070
2022-03-16	31.00	31.00	30.50	31.00	425,766
2022-03-15	32.50	32.50	30.50	31.00	368,155
2022-03-14	33.00	33.00	32.50	32.50	210,014
2022-03-11	32.00	33.00	31.70	33.00	576,980
2022-03-10	30.00	32.00	30.00	32.00	671,756
2022-03-09	34.00	34.00	30.00	30.00	351,748
2022-03-08	30.00	33.50	30.00	33.50	1,492,867
2022-03-07	25.40	29.50	25.40	29.50	437,906
2022-03-04	25.40	26.50	25.40	26.00	333,109
2022-03-03	24.50	25.40	25.40	25.40	744,779
2022-03-02	25.50	26.00	24.50	25.00	531,612
2022-03-01	24.00	24.00	24.00	24.00	11,305
2022-02-28	23.50	24.00	23.50	24.00	180,272
2022-02-25	23.50	23.50	23.50	23.50	37,793
2022-02-24	24.50	24.50	23.50	23.50	496,947
2022-02-23	24.50	24.50	24.50	24.50	28,787
2022-02-22	24.50	24.50	24.50	24.50	21,679
2022-02-21	24.50	24.50	24.50	24.50	7,184
2022-02-18	24.50	24.50	24.50	24.50	47,326
2022-02-17	24.50	24.50	24.50	24.50	110,444
2022-02-16	24.20	25.00	24.20	24.50	95,210
2022-02-15	24.20	24.20	24.20	24.20	0
2022-02-14	24.50	24.50	24.20	24.20	170,083
2022-02-11	24.50	24.50	24.50	24.50	38,000
2022-02-10	24.50	24.50	24.50	24.50	50,451
2022-02-09	25.50	25.50	24.50	24.50	230,033
2022-02-08	25.50	25.00	25.00	25.50	199,810
2022-02-07	25.50	25.60	25.60	25.50	343,137
2022-02-04	25.50	26.00	25.00	25.50	448,575
2022-02-03	24.00	25.00	24.00	25.00	43,651
2022-02-02	24.00	24.00	24.00	24.00	120,216
2022-02-01	24.50	24.50	24.00	24.00	9,252
2022-01-31	23.50	24.60	24.60	24.60	299,732
2022-01-28	25.00	26.50	23.50	23.50	405,861
2022-01-27	23.50	27.50	23.50	24.50	789,448
2022-01-26	23.00	25.00	22.50	24.50	380,012
2022-01-25	24.50	24.50	22.50	23.50	154,024
2022-01-24	25.50	25.50	24.50	24.50	61,383
2022-01-21	26.00	26.00	25.50	25.50	322,351
2022-01-20	26.00	26.00	25.50	26.00	437,130
2022-01-19	24.50	26.00	25.00	26.00	466,061
2022-01-18	24.00	24.00	24.00	24.00	10,000
2022-01-17	24.50	24.50	24.50	24.50	10,000
2022-01-14	24.50	24.50	24.50	24.50	0
2022-01-13	24.50	24.50	24.50	24.50	7,000
2022-01-12	24.50	25.00	24.00	24.50	188,000
2022-01-11	26.00	26.00	24.00	24.50	329,000
2022-01-10	26.00	26.50	26.00	26.00	90,000
2022-01-07	23.50	26.00	23.50	25.50	135,961
2022-01-06	19.00	23.50	19.00	23.50	481,250
2022-01-05	18.00	18.50	18.00	18.50	45,000
2022-01-04	18.00	18.00	18.00	18.00	0
2022-01-03	18.00	18.00	18.00	18.00	0
2021-12-31	18.00	18.00	18.00	18.00	2,019,000
2021-12-30	18.00	18.00	18.00	18.00	8,750
2021-12-29	18.00	18.00	18.00	18.00	0
2021-12-28	18.00	18.00	18.00	18.00	0
2021-12-27	18.00	18.00	18.00	18.00	0
2021-12-24	18.00	18.00	18.00	18.00	200,000
2021-12-23	17.50	18.00	17.50	18.00	7,813
2021-12-22	16.50	17.50	15.00	17.50	10,001
2021-12-21	2.55	2.55	2.30	2.30	37,500
2021-12-20	2.55	2.55	2.55	2.55	0
2021-12-17	2.63	2.63	2.55	2.55	251,360
2021-12-16	2.63	2.63	2.63	2.63	0
2021-12-15	2.63	2.63	2.63	2.63	1,200,000
2021-12-14	2.75	2.75	2.63	2.63	725
2021-12-13	2.68	2.68	2.68	2.75	15,000
2021-12-10	2.75	2.75	2.75	2.75	0
2021-12-09	2.75	2.75	2.75	2.75	0
2021-12-08	2.75	2.75	2.75	2.75	0
2021-12-07	2.75	2.75	2.75	2.75	0
2021-12-06	2.75	2.75	2.75	2.75	1,360,000
2021-12-03	2.75	2.75	2.75	2.75	0
2021-12-02	2.75	2.75	2.75	2.75	0
2021-12-01	2.75	2.75	2.75	2.75	0
2021-11-30	2.88	2.88	2.75	2.75	33
2021-11-29	2.88	2.88	2.88	2.88	0
2021-11-26	3.13	3.13	3.00	3.00	50,000
2021-11-25	3.13	3.13	3.13	3.13	1,360,029
2021-11-24	3.25	3.25	3.13	3.25	315,360
2021-11-23	3.38	3.38	3.38	3.38	500,000
2021-11-22	3.38	3.38	3.38	3.38	51,360
2021-11-19	3.50	3.50	3.38	3.38	5,953,384
2021-11-18	3.50	3.50	3.50	3.50	0
2021-11-17	3.50	3.50	3.50	3.50	0
2021-11-16	3.50	3.50	3.50	3.50	0
2021-11-15	3.50	3.50	3.50	3.50	0
2021-11-12	3.50	3.50	3.50	3.50	0
2021-11-11	3.50	3.50	3.50	3.50	0
2021-11-10	3.50	3.50	3.50	3.50	9,000
2021-11-09	3.50	3.50	3.50	3.50	0
2021-11-08	3.50	3.50	3.50	3.50	0
2021-11-05	3.50	3.50	3.50	3.50	0
2021-11-04	3.50	3.50	3.50	3.50	0
2021-11-03	3.50	3.50	3.50	3.50	0
2021-11-02	3.50	3.50	3.50	3.50	0
2021-11-01	3.50	3.50	3.50	3.50	0
2021-10-29	4.00	4.14	4.14	3.50	18,600
2021-10-28	4.25	4.25	4.25	4.25	0
2021-10-27	4.25	4.25	4.25	4.25	0
2021-10-26	4.25	4.25	4.25	4.25	0
2021-10-25	4.25	4.25	4.25	4.25	0
2021-10-22	4.25	4.25	4.25	4.25	8,090
2021-10-21	4.50	4.50	4.50	4.50	0
2021-10-20	4.50	4.50	4.50	4.50	0
2021-10-19	4.50	4.50	4.50	4.50	0
2021-10-18	4.50	4.50	4.50	4.50	0
2021-10-15	4.50	4.50	4.50	4.50	0
2021-10-14	4.50	4.50	4.50	4.50	0
2021-10-13	4.50	4.50	4.50	4.50	0
2021-10-12	4.50	4.50	4.50	4.50	0
2021-10-11	4.50	4.50	4.50	4.50	0
2021-10-08	4.50	4.50	4.50	4.50	0
2021-10-07	4.00	4.50	4.00	4.50	80
2021-10-06	4.00	4.00	4.00	4.00	0
2021-10-05	4.00	4.00	4.00	4.00	0
2021-10-04	4.00	4.00	4.00	4.00	0
2021-10-01	4.00	4.00	4.00	4.00	0
2021-09-30	4.00	4.00	4.00	4.00	0
2021-09-29	4.00	4.00	4.00	4.00	0
2021-09-28	4.00	4.00	4.00	4.00	61
2021-09-27	3.75	3.75	3.75	3.75	0
2021-09-24	3.75	3.75	3.75	3.75	0
2021-09-23	3.75	3.75	3.75	3.75	0
2021-09-22	3.75	3.75	3.75	3.75	0
2021-09-21	3.75	3.75	3.75	3.75	0
2021-09-20	3.75	3.75	3.75	3.75	0
2021-09-17	3.75	3.75	3.75	3.75	0
2021-09-16	3.75	3.75	3.75	3.75	0
2021-09-15	3.75	3.75	3.75	3.75	0
2021-09-14	3.75	3.50	3.50	3.50	24,974
2021-09-13	3.75	3.75	3.75	3.75	0
2021-09-10	3.75	3.75	3.75	3.75	0
2021-09-09	3.75	3.75	3.75	3.75	0
2021-09-08	3.75	3.75	3.75	3.75	0
2021-09-07	3.75	3.75	3.75	3.75	0
2021-09-06	3.75	3.75	3.75	3.75	0
2021-09-03	3.75	3.75	3.75	3.75	0
2021-09-02	4.00	4.00	3.75	3.75	0
2021-09-01	4.25	4.25	4.25	4.25	0
2021-08-31	4.75	4.75	4.25	4.25	0
2021-08-30	5.00	5.00	5.00	5.00	0
2021-08-27	5.00	5.00	5.00	5.00	0
2021-08-26	5.00	5.00	5.00	5.00	0
2021-08-25	5.50	5.50	4.00	5.00	0
2021-08-24	5.00	5.00	5.00	5.00	0
2021-08-23	5.00	5.00	5.00	5.00	0
2021-08-20	5.00	5.00	5.00	5.00	0
2021-08-19	5.00	5.00	5.00	5.00	0
2021-08-18	5.00	5.00	5.00	5.00	0
2021-08-17	5.00	5.00	5.00	5.00	0
2021-08-16	5.00	5.00	5.00	5.00	0
2021-08-13	5.00	5.00	5.00	5.00	13,527
2021-08-12	5.00	5.00	5.00	5.00	0
2021-08-11	6.50	6.50	5.00	5.00	0
2021-08-10	6.50	6.50	6.50	6.50	0

Share	Price	Change
ValiRx (VAL)	4.00	81.82%
Keywords Studios Plc (KWS)	2,282.00	55.24%
ADVFN (AFN)	14.50	38.1%
Indus Gas (INDI)	16.90	32.82%
United Oil&gas (UOG)	0.22	22.22%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Bivictrix Thera (BVX)	10.00	-13.04%
Haydale (HAYD)	0.39	-12.36%
Bigblu Broadb. (BBB)	40.00	-11.43%
Regtech Open (RTOP)	1.498	-10.28%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	500,273,362
Supply@me Cap (SYME)	0.0175	355,198,070
Kefi Gold (KEFI)	0.786	320,596,075
Baron Oil (BOIL)	0.0675	320,302,031
Tower Resources (TRP)	0.0175	259,998,030