SPO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-10-16	82.00	85.00	82.00	84.00	121,170
2023-10-13	75.00	75.00	75.00	74.90	52,986
2023-10-12	75.00	75.00	70.00	70.00	4,015
2023-10-11	70.00	70.00	70.00	72.40	2,462
2023-10-10	67.90	68.50	67.90	68.50	16,275
2023-10-09	67.60	67.90	67.60	67.90	41,103
2023-10-06	70.00	70.00	65.20	67.60	293,239
2023-10-05	70.00	70.00	70.00	70.00	2,687
2023-10-04	70.00	70.00	69.80	71.40	38,488
2023-10-03	65.00	70.00	65.00	70.00	65,923
2023-10-02	70.40	70.40	64.80	66.50	160,211
2023-09-29	72.80	75.20	70.40	71.70	186,828
2023-09-28	70.20	71.20	70.20	72.00	5,601
2023-09-27	73.00	75.00	70.20	71.60	56,281
2023-09-26	64.80	72.00	64.80	70.00	79,202
2023-09-25	75.00	75.00	63.00	63.80	97,311
2023-09-22	78.20	80.00	78.20	79.00	27,022
2023-09-21	78.00	83.00	78.00	83.00	1,211,825
2023-09-20	80.00	80.00	80.00	81.20	24,972
2023-09-19	80.00	81.00	78.00	78.10	21,112
2023-09-18	75.00	76.00	75.00	74.60	6,615
2023-09-15	70.00	76.00	70.00	77.60	15,789
2023-09-14	70.00	70.00	70.00	70.50	9,098
2023-09-13	70.00	75.00	70.00	73.10	9,201
2023-09-12	65.80	66.00	65.80	67.60	9,647
2023-09-11	60.00	64.80	60.00	62.40	155,109
2023-09-08	96.00	96.00	96.00	96.90	11,071
2023-09-07	95.40	96.40	95.40	96.40	5,310
2023-09-06	98.00	98.00	95.40	95.40	500
2023-09-05	95.00	98.00	95.00	98.00	6,978
2023-09-04	105.50	105.50	95.80	98.40	22,359
2023-09-01	109.25	109.25	109.25	109.25	4,777
2023-08-31	109.25	109.25	109.25	109.25	0
2023-08-30	105.75	109.25	105.75	109.25	1,223
2023-08-29	109.00	109.00	109.00	105.75	9,060
2023-08-28	110.50	110.50	110.50	110.50	0
2023-08-25	112.00	112.00	112.00	110.50	42,077
2023-08-24	110.50	111.50	110.50	111.50	5,001
2023-08-23	108.25	110.50	108.25	110.50	17,457
2023-08-22	115.00	115.00	105.00	108.25	60,551
2023-08-21	119.00	119.00	116.25	116.25	16,002
2023-08-18	119.00	119.00	119.00	119.00	6
2023-08-17	119.00	119.00	119.00	119.00	0
2023-08-16	120.00	120.00	118.00	119.00	3,654
2023-08-15	124.00	124.00	119.50	121.00	149,598
2023-08-14	124.00	124.00	124.00	126.25	10,956
2023-08-11	123.00	124.00	123.00	123.50	18,795
2023-08-10	126.50	126.50	126.25	126.25	19
2023-08-09	124.00	126.50	124.00	126.50	5,032
2023-08-08	127.50	127.50	122.50	124.00	19,949
2023-08-07	132.00	132.00	127.50	127.50	20,472
2023-08-04	132.00	132.00	132.00	138.25	5,019
2023-08-03	135.00	135.00	135.00	138.25	11,603
2023-08-02	130.00	132.50	130.00	132.50	5,810
2023-08-01	133.75	133.75	130.00	130.00	7,000
2023-07-31	135.00	135.00	132.00	133.75	10,601
2023-07-28	146.50	146.50	135.00	137.50	35,912
2023-07-27	169.00	169.00	145.00	149.00	157,571
2023-07-26	175.00	180.00	174.00	175.00	71,676
2023-07-25	170.00	181.00	170.00	171.75	59,934
2023-07-24	164.50	164.50	164.50	162.51	291,901
2023-07-21	160.00	160.00	155.00	160.50	8,375
2023-07-20	17.00	17.00	17.00	165.00	2,000
2023-07-19	18.10	18.10	14.10	17.00	114,449
2023-07-18	17.50	18.00	17.50	17.75	230,938
2023-07-17	17.40	17.85	17.40	17.85	43,195
2023-07-14	17.30	17.40	17.30	17.40	46,489
2023-07-13	17.50	17.50	17.50	17.30	186,187
2023-07-12	17.30	17.50	17.30	17.50	2,689
2023-07-11	16.85	17.30	16.85	17.30	10,510
2023-07-10	16.50	16.50	16.50	16.85	155,130
2023-07-07	17.05	17.05	17.05	17.05	156
2023-07-06	18.40	18.40	18.20	17.05	16,764
2023-07-05	17.30	17.50	17.30	17.50	50,001
2023-07-04	17.00	17.00	17.00	17.30	145,290
2023-07-03	20.00	20.00	17.00	17.20	191,086
2023-06-30	18.50	19.40	18.20	18.75	237,490
2023-06-29	16.80	16.80	16.80	17.95	238,387
2023-06-28	16.50	17.20	16.50	17.20	11,607
2023-06-27	17.00	17.00	16.50	16.50	635,361
2023-06-26	17.95	18.60	17.95	18.60	27,458
2023-06-23	17.95	17.95	17.95	17.95	0
2023-06-22	17.65	17.95	17.65	17.95	0
2023-06-21	17.90	17.90	17.90	17.65	16,915
2023-06-20	17.95	17.95	17.95	17.95	5,437
2023-06-19	17.95	17.95	17.95	17.95	80
2023-06-16	18.70	18.70	17.50	17.95	191,066
2023-06-15	19.60	19.70	19.60	19.30	219,862
2023-06-14	18.70	18.70	18.45	18.45	0
2023-06-13	18.70	18.70	18.70	18.70	0
2023-06-12	17.95	18.70	17.95	18.70	5,000
2023-06-09	17.75	17.95	17.75	17.95	10,000
2023-06-08	18.50	18.50	18.00	17.75	76,300
2023-06-07	18.45	18.45	18.45	18.45	11,924
2023-06-06	19.10	19.10	18.45	18.45	5
2023-06-05	19.10	19.10	19.10	19.10	0
2023-06-02	18.30	19.10	18.30	19.10	806
2023-06-01	18.55	18.55	18.30	18.30	50,000
2023-05-31	18.95	18.95	18.55	18.55	2,823
2023-05-30	18.95	18.95	18.95	18.95	8,555
2023-05-29	18.95	18.95	18.95	18.95	0
2023-05-26	18.65	18.95	18.65	18.95	17,499
2023-05-25	18.80	18.80	18.80	18.65	26,000
2023-05-24	18.00	18.00	18.00	18.00	6,190
2023-05-23	18.00	18.00	17.60	18.35	95,874
2023-05-22	19.00	19.00	19.00	18.90	1,019,172
2023-05-19	20.00	20.00	19.00	19.20	178,978
2023-05-18	20.25	20.90	20.25	20.90	16,761
2023-05-17	20.20	20.40	20.20	20.25	46,042
2023-05-16	19.25	19.50	19.25	19.50	58,347
2023-05-15	18.50	18.50	18.50	19.25	72,945
2023-05-12	18.90	18.90	18.25	18.25	3,863,979
2023-05-11	18.90	18.90	18.90	18.90	0
2023-05-10	18.95	18.95	18.90	18.90	800
2023-05-09	19.00	19.00	19.00	18.95	18,500
2023-05-08	19.50	19.50	19.50	19.50	0
2023-05-05	19.00	19.00	19.00	19.50	315,000
2023-05-04	19.00	19.00	19.00	19.90	86,000
2023-05-03	19.90	19.90	19.90	19.90	3,000
2023-05-02	19.50	19.90	19.50	19.90	30,800
2023-05-01	19.50	19.50	19.50	19.50	0
2023-04-28	20.40	20.40	20.00	19.50	21,705
2023-04-27	19.30	19.30	19.30	19.30	11,742
2023-04-26	19.25	19.30	19.25	19.30	0
2023-04-25	19.90	19.90	19.90	19.25	5,659
2023-04-24	19.40	19.40	19.30	19.30	0
2023-04-21	19.40	19.40	19.40	19.40	2,804
2023-04-20	19.10	19.10	19.00	19.40	11,461
2023-04-19	20.00	20.00	20.00	20.05	2,235
2023-04-18	20.60	20.60	20.60	19.35	14,870
2023-04-17	19.40	19.40	19.30	19.30	1,340
2023-04-14	19.60	19.60	19.40	19.40	0
2023-04-13	19.50	19.60	19.50	19.60	5,679
2023-04-12	18.95	19.50	18.95	19.50	0
2023-04-11	19.20	19.20	18.95	18.95	10,145
2023-04-10	19.20	19.20	19.20	19.20	0
2023-04-07	19.20	19.20	19.20	19.20	0
2023-04-06	18.95	19.20	18.95	19.20	10,000
2023-04-05	18.00	20.00	18.00	18.95	287,940
2023-04-04	19.10	19.10	18.45	18.45	36,395
2023-04-03	19.10	19.10	19.10	19.10	0
2023-03-31	19.10	19.10	19.10	19.10	0
2023-03-30	19.10	19.10	19.10	19.10	0
2023-03-29	19.10	19.10	19.10	19.10	0
2023-03-28	19.10	19.10	19.10	19.10	0
2023-03-27	19.10	19.10	19.10	19.10	0
2023-03-24	19.10	19.10	19.10	19.10	875,000
2023-03-23	19.10	19.10	19.10	19.10	0
2023-03-22	18.10	18.10	18.10	19.10	10,000
2023-03-21	19.25	19.25	19.25	19.25	182
2023-03-20	19.30	19.30	19.25	19.25	20,000
2023-03-17	19.25	19.30	19.25	19.30	30,000
2023-03-16	19.20	19.25	19.20	19.25	0
2023-03-15	20.00	20.00	20.00	19.20	11,867
2023-03-14	18.60	19.20	18.60	19.20	524
2023-03-13	19.25	19.25	18.60	18.60	0
2023-03-10	19.25	19.25	19.25	19.25	25,000
2023-03-09	19.25	19.25	19.25	19.25	0
2023-03-08	19.20	19.25	19.20	19.25	114
2023-03-07	19.25	19.25	19.20	19.20	500,000
2023-03-06	19.20	19.25	19.20	19.25	3,713
2023-03-03	18.45	19.20	18.45	19.20	86,376
2023-03-02	18.75	18.75	18.45	18.45	1,500
2023-03-01	18.45	18.75	18.45	18.75	0
2023-02-28	19.00	19.00	19.00	18.45	23,951
2023-02-27	18.75	18.75	18.20	18.20	366,423
2023-02-24	18.25	18.75	18.25	18.75	2,146
2023-02-23	18.50	18.50	18.50	18.25	20,494
2023-02-22	18.50	18.50	18.50	18.40	57,335
2023-02-21	18.20	18.20	17.95	17.95	5,420
2023-02-20	18.20	18.20	18.20	18.20	391,895
2023-02-17	18.30	18.30	18.20	18.20	0
2023-02-16	18.10	18.30	18.10	18.30	0
2023-02-15	18.50	18.50	18.50	18.10	25,012
2023-02-14	18.50	18.50	18.50	18.00	15,000
2023-02-13	18.00	18.50	18.00	18.00	220,803
2023-02-10	18.00	18.00	18.00	18.00	0
2023-02-09	18.00	18.00	18.00	18.00	529
2023-02-08	19.00	19.00	19.00	18.00	196,785
2023-02-07	18.05	18.05	18.00	18.00	10,712
2023-02-06	19.00	19.00	19.00	18.05	600
2023-02-03	18.00	18.00	18.00	18.00	20
2023-02-02	18.00	18.00	18.00	18.00	0
2023-02-01	19.00	19.00	19.00	18.00	35,482
2023-01-31	18.10	18.60	18.10	18.10	69,301
2023-01-30	18.50	18.50	18.00	18.00	16,195
2023-01-27	18.40	18.50	18.20	18.50	93,441
2023-01-26	18.50	18.50	18.50	18.30	93,060
2023-01-25	18.40	18.40	18.40	18.00	150,792
2023-01-24	18.60	19.00	18.60	19.00	397,281
2023-01-23	18.50	18.50	17.50	17.50	178,424
2023-01-20	19.00	19.00	18.00	18.50	261,727
2023-01-19	19.00	19.00	19.00	20.00	60,004
2023-01-18	19.00	19.00	19.00	20.00	11,614
2023-01-17	20.00	20.00	20.00	20.00	0
2023-01-16	19.50	20.00	19.50	20.00	0
2023-01-13	20.00	20.00	19.50	19.50	3,575
2023-01-12	20.00	20.00	20.00	20.00	0
2023-01-11	19.00	19.00	19.00	20.00	20,834
2023-01-10	20.00	20.00	20.00	20.00	182
2023-01-09	20.00	20.00	20.00	20.00	0
2023-01-06	20.00	20.00	20.00	20.00	92
2023-01-05	19.00	19.00	19.00	20.00	23,400
2023-01-04	20.00	20.00	20.00	20.00	0
2023-01-03	19.00	19.00	19.00	20.00	10,014
2023-01-02	19.50	19.50	19.50	19.50	0
2022-12-30	19.50	19.50	19.50	19.50	0
2022-12-29	19.50	19.50	19.50	19.50	273
2022-12-28	19.00	19.00	19.00	19.50	13,473
2022-12-27	19.20	19.20	19.20	19.20	0
2022-12-26	19.20	19.20	19.20	19.20	0
2022-12-23	19.00	19.20	19.00	19.20	5,000
2022-12-22	19.00	19.00	19.00	19.00	0
2022-12-21	19.00	19.00	19.00	19.00	252
2022-12-20	18.60	18.60	18.60	19.00	5,000
2022-12-19	19.00	19.00	19.00	19.30	11,732
2022-12-16	19.40	19.50	19.40	19.50	2,649
2022-12-15	19.80	19.80	19.00	19.40	517
2022-12-14	19.50	19.50	19.30	19.30	5,000
2022-12-13	20.00	20.00	19.80	19.50	20,200
2022-12-12	19.50	19.50	19.30	19.30	5,000
2022-12-09	18.80	19.50	18.80	19.50	0
2022-12-08	19.30	19.30	18.80	18.80	0
2022-12-07	19.30	19.30	19.30	19.30	23,893
2022-12-06	19.00	19.30	19.00	19.30	0
2022-12-05	19.40	19.40	19.40	19.00	14,020
2022-12-02	19.30	19.30	19.30	19.30	0
2022-12-01	19.30	19.30	19.30	19.30	0
2022-11-30	19.20	19.30	19.20	19.30	135
2022-11-29	19.20	19.40	19.20	19.20	29,964
2022-11-28	18.90	20.00	18.90	19.60	130,650
2022-11-25	18.10	18.45	18.10	18.45	25,005
2022-11-24	18.00	18.30	18.00	18.10	29,002
2022-11-23	17.50	17.50	17.50	17.50	0
2022-11-22	17.50	17.50	17.50	17.50	10
2022-11-21	17.50	17.50	17.50	17.50	0
2022-11-18	17.50	17.50	17.50	17.50	250
2022-11-17	17.00	17.00	17.00	17.50	1,085
2022-11-16	17.50	17.50	17.50	17.50	0
2022-11-15	17.50	17.50	17.50	17.50	1,340
2022-11-14	17.50	17.50	17.50	17.50	5,000
2022-11-11	17.25	17.50	17.25	17.50	0
2022-11-10	17.25	17.25	17.25	17.25	0
2022-11-09	16.50	16.50	16.50	17.25	11,557
2022-11-08	16.80	16.80	16.50	16.75	43,818
2022-11-07	17.25	17.35	17.25	17.35	0
2022-11-04	17.25	17.25	17.25	17.25	18,644
2022-11-03	17.25	17.25	17.25	17.25	0
2022-11-02	16.75	17.25	16.75	17.25	0
2022-11-01	17.25	17.25	16.75	16.75	10,000
2022-10-31	17.25	17.25	17.25	17.25	120
2022-10-28	16.50	16.50	16.50	17.25	10,100
2022-10-27	17.25	17.25	17.25	17.25	15,166
2022-10-26	16.75	17.25	16.75	17.25	3,125
2022-10-25	16.75	16.75	16.75	16.75	0
2022-10-24	16.50	16.75	16.50	16.75	0
2022-10-21	16.50	16.50	16.50	16.50	154,220
2022-10-20	16.50	16.50	16.50	16.50	0
2022-10-19	16.50	16.50	16.50	16.50	11
2022-10-18	16.50	16.50	16.50	16.50	3,000
2022-10-17	16.05	16.50	16.05	16.50	0
2022-10-14	16.80	16.80	16.00	16.05	136,913
2022-10-13	16.00	16.50	15.10	15.75	13,828,576
2022-10-12	15.50	15.50	15.50	15.50	2,905,294
2022-10-11	17.50	17.50	15.50	15.50	185,207
2022-10-10	18.00	18.00	18.00	17.75	25,000
2022-10-07	18.75	18.75	18.75	18.75	0
2022-10-06	18.00	18.00	18.00	18.75	22,121
2022-10-05	18.75	18.75	18.75	18.75	162
2022-10-04	18.75	18.75	18.75	18.75	79,074
2022-10-03	19.00	19.00	18.00	18.75	32,944
2022-09-30	17.50	18.00	17.50	18.00	0
2022-09-29	18.00	18.00	17.50	17.50	0
2022-09-28	19.00	19.00	18.00	18.00	60,000
2022-09-27	20.00	20.00	20.00	20.00	263
2022-09-26	20.00	20.00	20.00	20.00	2,487
2022-09-23	20.00	20.00	20.00	20.00	2,379
2022-09-22	19.00	19.00	19.00	20.00	53,276
2022-09-21	20.00	20.00	20.00	20.00	1,200
2022-09-20	20.00	20.00	20.00	20.00	9,755
2022-09-19	20.00	20.00	20.00	20.00	0
2022-09-16	20.00	20.00	20.00	20.00	0
2022-09-15	20.00	20.00	20.00	20.00	4,972
2022-09-14	20.00	20.00	20.00	20.00	0
2022-09-13	19.00	19.00	19.00	20.00	3,560
2022-09-12	19.80	20.20	19.80	20.20	1,558
2022-09-09	19.80	19.80	19.80	19.80	10,000
2022-09-08	19.80	19.80	19.80	19.80	500
2022-09-07	19.80	19.80	19.80	19.80	0
2022-09-06	19.20	19.20	19.20	19.80	23,949
2022-09-05	19.20	19.20	19.20	20.00	12,864
2022-09-02	20.00	20.00	20.00	20.00	463
2022-09-01	20.00	20.00	20.00	20.00	76,005
2022-08-31	20.25	20.25	20.25	20.25	0
2022-08-30	20.25	20.25	20.25	20.25	0
2022-08-29	20.25	20.25	20.25	20.25	0
2022-08-26	20.25	20.25	20.25	20.25	0
2022-08-25	20.25	20.25	20.25	20.25	50
2022-08-24	20.00	20.25	20.00	20.25	18,000
2022-08-23	20.20	20.20	20.00	20.00	84,437
2022-08-22	20.20	21.60	20.20	21.60	0
2022-08-19	20.20	20.60	20.20	20.20	15,535
2022-08-18	21.60	21.60	21.60	21.60	0
2022-08-17	20.20	20.20	20.20	21.60	16,257
2022-08-16	21.60	21.60	21.60	21.60	0
2022-08-15	21.30	21.60	21.30	21.60	341
2022-08-12	20.20	20.20	20.20	21.30	3,000
2022-08-11	21.30	21.30	21.30	21.30	0
2022-08-10	21.30	21.30	21.30	21.30	0
2022-08-09	21.30	21.30	21.30	21.30	0
2022-08-08	21.00	21.00	21.00	21.30	37,231
2022-08-05	22.00	22.00	22.00	22.00	0
2022-08-04	22.00	22.00	22.00	22.00	5,262
2022-08-03	22.00	22.00	22.00	22.00	45,955
2022-08-02	23.50	23.50	22.30	22.30	8,655
2022-08-01	22.30	23.50	22.30	23.50	500
2022-07-29	23.60	23.60	22.30	22.30	12,700
2022-07-28	22.70	23.60	22.70	23.60	6,729
2022-07-27	23.00	23.00	23.00	22.70	15,000
2022-07-26	23.60	23.60	23.40	23.40	34,500
2022-07-25	24.60	24.60	23.60	23.60	0
2022-07-22	24.60	24.60	24.60	24.60	56
2022-07-21	24.60	24.60	24.60	24.60	53
2022-07-20	24.60	24.60	24.60	24.60	0
2022-07-19	24.60	24.60	24.60	24.60	1,999
2022-07-18	24.40	24.60	24.40	24.60	28,619
2022-07-15	23.80	23.80	23.80	24.40	32,890
2022-07-14	23.80	23.80	23.80	24.80	13,060
2022-07-13	23.80	23.80	23.80	24.80	11,235
2022-07-12	24.80	24.80	24.70	24.70	1,389
2022-07-11	24.80	24.80	24.80	24.80	691
2022-07-08	24.80	24.80	24.80	24.80	1,600
2022-07-07	24.80	24.80	24.80	24.80	391
2022-07-06	24.80	24.80	24.80	24.80	1,826
2022-07-05	24.80	24.80	24.80	24.80	193
2022-07-04	24.80	24.80	24.80	24.80	20
2022-07-01	24.80	24.80	24.80	24.80	3,422
2022-06-30	24.00	24.00	24.00	24.80	9,282
2022-06-29	24.80	24.80	24.80	24.80	7,530
2022-06-28	24.00	24.00	24.00	24.80	36,597
2022-06-27	25.00	25.00	25.00	25.00	6,000
2022-06-24	24.00	24.00	24.00	25.00	1,122
2022-06-23	25.80	25.80	25.80	25.00	2,735
2022-06-22	25.00	25.00	25.00	25.00	7,614
2022-06-21	25.00	25.00	25.00	25.00	655
2022-06-20	25.00	25.00	25.00	25.00	1,567
2022-06-17	25.00	25.00	25.00	25.00	70
2022-06-16	25.00	25.00	25.00	25.00	12,903
2022-06-15	25.00	25.00	25.00	25.00	9,406
2022-06-14	25.00	25.00	25.00	25.00	1,320
2022-06-13	25.00	25.00	25.00	25.00	464
2022-06-10	25.00	25.00	25.00	25.00	41,700
2022-06-09	25.10	25.10	25.00	25.00	962
2022-06-08	25.00	25.10	25.00	25.10	18,266
2022-06-07	24.80	25.00	24.80	25.00	3,984
2022-06-06	24.20	24.20	24.20	24.80	33,670
2022-06-03	24.50	24.50	24.50	24.50	0
2022-06-02	24.50	24.50	24.50	24.50	0
2022-06-01	23.50	24.50	23.50	24.50	4,572
2022-05-31	23.50	23.50	23.50	23.50	45,378
2022-05-30	24.40	24.40	23.50	23.50	26,952
2022-05-27	25.60	25.60	25.60	24.40	1,612
2022-05-26	25.60	25.60	25.60	24.40	2,932
2022-05-25	25.60	25.60	25.60	24.40	4,678
2022-05-24	24.40	24.40	24.40	24.40	8,442
2022-05-23	24.40	24.40	24.40	24.40	2,707
2022-05-20	24.40	24.40	24.40	24.40	8,157
2022-05-19	24.40	24.40	24.40	24.40	3,195
2022-05-18	24.40	24.40	24.40	24.40	55,820
2022-05-17	24.40	24.40	24.40	24.40	50,687
2022-05-16	23.60	23.60	23.60	24.40	41,487
2022-05-13	24.60	24.60	23.60	23.60	59,705
2022-05-12	25.00	25.00	24.00	24.60	48,349
2022-05-11	26.00	26.00	26.00	27.00	24,278
2022-05-10	26.00	26.00	26.00	27.00	23,655
2022-05-09	28.20	28.20	26.80	26.40	106,175
2022-05-06	31.00	31.00	28.00	28.00	54,884
2022-05-05	31.60	31.60	30.00	29.90	244,103
2022-05-04	37.80	37.80	36.60	37.30	118,879
2022-05-03	36.60	36.60	36.00	36.40	531,717
2022-05-02	36.00	36.00	36.00	36.00	0
2022-04-29	37.40	37.40	36.00	36.00	50,655
2022-04-28	35.60	35.60	35.40	35.70	200,853
2022-04-27	34.00	36.60	34.00	36.30	273,693
2022-04-26	33.20	33.20	32.60	32.60	3
2022-04-25	33.20	33.20	33.20	33.20	1,453
2022-04-22	33.30	33.30	33.20	33.20	1,764
2022-04-21	33.30	33.30	33.30	33.30	2,448
2022-04-20	33.60	33.60	33.30	33.30	199
2022-04-19	33.00	33.00	33.00	33.60	101,487
2022-04-18	34.00	34.00	34.00	34.00	0
2022-04-15	34.00	34.00	34.00	34.00	0
2022-04-14	34.00	34.00	33.00	34.00	101,150
2022-04-13	34.80	34.80	34.80	34.80	0
2022-04-12	34.80	34.80	34.80	34.80	0
2022-04-11	33.40	33.40	33.40	34.80	15,398
2022-04-08	34.00	34.00	34.00	34.20	93,779
2022-04-07	35.00	35.00	35.00	35.00	0
2022-04-06	35.00	35.00	35.00	35.00	0
2022-04-05	35.00	35.00	35.00	35.00	50,000
2022-04-04	34.00	35.00	34.00	35.00	0
2022-04-01	34.00	34.00	34.00	34.00	19,960
2022-03-31	34.70	35.00	34.70	35.00	5,232
2022-03-30	35.40	35.40	34.70	34.70	0
2022-03-29	35.40	35.40	35.40	35.40	0
2022-03-28	35.40	35.40	35.40	35.40	0
2022-03-25	35.40	35.40	35.40	35.40	21,193
2022-03-24	34.40	34.40	34.40	35.40	18,819
2022-03-23	36.00	36.00	36.00	35.10	10,219
2022-03-22	36.00	36.00	36.00	36.00	30,000
2022-03-21	36.00	36.00	36.00	36.00	46,686
2022-03-18	36.00	36.00	36.00	36.00	0
2022-03-17	35.50	36.00	35.50	36.00	7,012
2022-03-16	35.50	35.50	35.50	35.50	38,593
2022-03-15	35.00	35.00	34.40	35.50	58,513
2022-03-14	33.20	36.00	33.20	36.10	84,401
2022-03-11	33.50	33.50	33.50	33.50	51,625
2022-03-10	33.30	33.50	33.30	33.50	631
2022-03-09	33.30	33.30	33.30	33.30	4,806
2022-03-08	33.30	33.30	33.30	33.30	118,073
2022-03-07	32.50	33.30	32.50	33.30	3,208,433
2022-03-04	33.20	33.20	31.80	32.50	51,639
2022-03-03	33.60	33.60	33.60	34.40	9,575
2022-03-02	34.00	34.00	34.00	34.40	30,055
2022-03-01	34.20	34.20	34.00	34.50	79,537
2022-02-28	35.00	35.10	35.00	35.10	2,000
2022-02-25	34.20	35.00	34.20	35.00	3,038
2022-02-24	35.00	35.00	33.00	34.20	458,916
2022-02-23	36.20	36.20	36.20	36.20	0
2022-02-22	36.20	36.20	36.20	36.20	0
2022-02-21	36.20	36.20	36.20	36.20	27,083
2022-02-18	37.10	37.10	36.50	36.50	1,000
2022-02-17	37.10	37.10	37.10	37.10	0
2022-02-16	36.80	37.10	36.80	37.10	474
2022-02-15	37.10	37.10	36.80	36.80	61,790
2022-02-14	37.80	37.80	37.80	37.10	26,246
2022-02-11	36.60	36.60	36.40	37.10	21,929
2022-02-10	37.00	37.00	37.00	37.00	41,799
2022-02-09	36.80	37.70	36.80	37.70	50,000
2022-02-08	36.80	36.80	36.80	36.80	41
2022-02-07	36.80	36.80	36.80	36.80	0
2022-02-04	35.80	35.80	35.80	36.80	2,000
2022-02-03	36.90	36.90	36.80	36.80	300
2022-02-02	36.80	36.90	36.80	36.90	114,233
2022-02-01	37.40	37.40	37.40	36.80	5,883
2022-01-31	35.80	35.80	35.80	36.40	54,253
2022-01-28	36.80	36.80	36.80	36.80	172
2022-01-27	36.10	36.80	36.10	36.80	0
2022-01-26	36.10	36.10	36.10	36.10	1,250
2022-01-25	36.20	36.20	36.20	36.10	41,000
2022-01-24	38.00	38.00	36.20	37.10	118,708
2022-01-21	38.00	39.00	38.00	39.00	39,883
2022-01-20	40.00	40.00	40.00	40.00	66,552
2022-01-19	40.00	40.00	40.00	40.00	562
2022-01-18	39.00	39.00	39.00	39.00	0
2022-01-17	39.00	39.00	39.00	39.00	5,086
2022-01-14	39.00	39.00	39.00	39.00	1,208,330
2022-01-13	39.00	39.00	39.00	39.00	80,079
2022-01-12	40.00	40.00	40.00	40.00	18,266
2022-01-11	38.00	38.80	38.00	38.80	6,594
2022-01-10	38.60	38.60	37.60	38.00	99,007
2022-01-07	39.60	39.60	39.10	39.10	1,900
2022-01-06	39.60	39.60	39.60	39.60	0
2022-01-05	40.00	40.00	39.60	39.60	49,529
2022-01-04	39.20	40.00	39.00	40.00	166,433
2022-01-03	38.00	38.00	38.00	38.00	0
2021-12-31	38.00	38.00	38.00	38.00	41,627
2021-12-30	38.00	38.00	38.00	38.00	148,679
2021-12-29	37.20	37.20	37.20	38.00	32,092
2021-12-28	37.90	37.90	37.90	37.90	0
2021-12-27	37.90	37.90	37.90	37.90	0
2021-12-24	37.20	38.00	36.80	37.90	188,851
2021-12-23	36.40	37.00	36.20	37.00	318,828
2021-12-22	35.30	35.30	35.30	35.30	53,296
2021-12-21	35.30	35.30	35.30	35.30	1,583
2021-12-20	34.50	35.30	34.50	35.30	202,000
2021-12-17	35.40	35.40	34.40	34.50	47,191
2021-12-16	37.00	37.00	37.00	36.20	5,625
2021-12-15	36.20	36.20	36.20	36.20	5,151
2021-12-14	37.00	37.00	37.00	36.20	144
2021-12-13	37.00	37.00	36.20	36.20	1,500
2021-12-10	36.80	37.00	36.80	37.00	7,368
2021-12-09	36.80	36.80	36.80	36.20	35,350
2021-12-08	35.70	36.20	35.70	36.20	1,508
2021-12-07	36.80	36.80	36.80	35.70	510,118
2021-12-06	36.00	36.00	36.00	36.50	16,010
2021-12-03	36.20	36.20	36.20	36.60	11,343
2021-12-02	37.60	37.60	36.70	36.70	23,095
2021-12-01	37.60	37.60	37.60	37.60	1,728
2021-11-30	37.10	37.10	36.90	36.90	27,381
2021-11-29	36.20	36.20	36.20	37.10	546,347
2021-11-26	37.80	37.80	36.80	36.80	60,571
2021-11-25	37.20	37.20	37.20	37.20	833
2021-11-24	37.20	37.20	37.20	37.20	0
2021-11-23	37.00	37.20	37.00	37.20	174
2021-11-22	37.00	37.00	37.00	37.00	11,500
2021-11-19	38.00	38.00	37.30	37.30	0
2021-11-18	38.00	38.00	38.00	38.00	49,626
2021-11-17	36.60	36.60	36.60	37.30	604
2021-11-16	37.20	38.00	37.20	36.90	9,437
2021-11-15	37.60	37.60	37.00	37.10	146,861
2021-11-12	37.40	37.40	37.40	37.40	73,798
2021-11-11	38.00	38.00	35.20	36.50	194,611
2021-11-10	37.50	37.50	37.50	37.50	0
2021-11-09	37.00	37.00	37.00	37.50	84,890
2021-11-08	37.00	38.00	37.00	38.00	257,162
2021-11-05	38.00	38.00	38.00	36.30	8,261,245
2021-11-04	37.00	37.00	35.00	35.00	222,167
2021-11-03	36.00	36.00	36.00	36.00	83,011
2021-11-02	37.00	37.00	36.80	36.70	273,476
2021-11-01	37.20	37.40	36.20	36.10	737,266
2021-10-29	37.50	38.00	37.50	38.00	3,827
2021-10-28	38.80	39.00	38.80	37.50	264,007
2021-10-27	38.00	39.00	38.00	38.70	866,841
2021-10-26	37.60	37.60	37.60	38.60	47,780
2021-10-25	39.00	39.00	39.00	38.10	17,076
2021-10-22	37.00	37.00	37.00	38.00	218,357
2021-10-21	38.00	38.00	38.00	37.00	78,990
2021-10-20	37.00	37.00	37.00	37.20	6,439
2021-10-19	37.50	37.50	36.50	36.50	40,155
2021-10-18	36.00	39.00	36.00	37.50	187,164
2021-10-15	36.80	36.80	36.80	36.80	3,949
2021-10-14	38.00	38.00	37.50	37.50	88,759,691
2021-10-13	37.00	37.00	37.00	38.00	13,131
2021-10-12	37.00	38.00	37.00	38.00	290
2021-10-11	37.00	37.00	37.00	37.00	3,569
2021-10-08	37.80	38.00	37.80	38.00	1,100
2021-10-07	37.00	37.00	37.00	37.80	183
2021-10-06	37.40	37.40	37.40	37.50	94,296
2021-10-05	37.40	37.40	37.40	38.00	23,589
2021-10-04	38.20	38.20	38.20	38.20	1,976
2021-10-01	37.00	38.20	37.00	38.20	80,615
2021-09-30	37.00	37.00	37.00	37.00	28,409
2021-09-29	37.70	38.00	37.70	38.00	2,759
2021-09-28	37.60	38.40	36.00	37.70	192,098
2021-09-27	38.00	38.00	38.00	38.50	75,000
2021-09-24	38.00	38.00	37.80	37.80	108,496
2021-09-23	37.00	38.00	37.00	38.00	1,574,210
2021-09-22	38.20	38.20	38.20	37.60	145,653
2021-09-21	37.80	37.80	37.00	38.00	78,823
2021-09-20	38.00	38.00	38.00	38.00	19,538
2021-09-17	38.40	38.40	37.60	38.20	4,164
2021-09-16	38.40	38.40	38.40	38.00	1,195
2021-09-15	38.20	38.20	38.00	38.00	124,454
2021-09-14	38.40	38.40	38.40	38.40	218,575
2021-09-13	38.20	38.20	38.20	38.60	90,116
2021-09-10	38.60	38.80	38.60	38.80	7,669
2021-09-09	38.60	38.60	38.60	38.60	56,492
2021-09-08	38.80	38.80	38.80	38.80	6,500
2021-09-07	40.00	40.00	38.60	38.80	23,299
2021-09-06	39.00	39.00	39.00	39.30	29,274
2021-09-03	39.00	39.20	38.60	38.80	1,297,466
2021-09-02	39.20	39.20	39.20	39.30	76,914
2021-09-01	39.00	40.00	39.00	40.00	13,211
2021-08-31	39.00	39.40	39.00	39.30	38,664
2021-08-30	39.40	39.40	39.40	39.40	0
2021-08-27	39.00	39.40	39.00	39.40	33,746
2021-08-26	39.50	39.50	39.50	39.50	8,387
2021-08-25	39.00	39.00	39.00	39.50	350,017
2021-08-24	39.00	40.00	39.00	39.00	29,557

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971