Stelrad Grp Share History

Stelrad Grp Share Price history. The following table shows end-of-day data SRAD historical share prices for Stelrad Grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	128.00	128.00	128.00	128.00	43,897
2024-05-08	128.00	128.00	128.00	128.00	7,374
2024-05-07	128.00	128.00	128.00	128.00	421
2024-05-06	128.00	128.00	128.00	128.00	0
2024-05-03	129.00	129.00	128.00	128.00	9,269
2024-05-02	127.00	127.00	127.00	129.00	5,150
2024-05-01	130.00	130.00	129.00	129.00	3,635
2024-04-30	130.00	130.00	130.00	130.00	1,365
2024-04-29	128.50	130.00	128.50	130.00	2,553
2024-04-26	128.50	128.50	128.50	128.50	9
2024-04-25	130.00	130.00	128.50	128.50	22,549
2024-04-24	130.50	130.50	130.00	130.00	3,912
2024-04-23	130.00	130.00	130.00	130.50	87,544
2024-04-22	129.50	129.50	129.00	129.00	137
2024-04-19	130.00	130.00	129.50	129.50	8,357
2024-04-18	133.00	133.00	132.00	130.00	31,563
2024-04-17	124.00	129.50	124.00	129.50	38,807
2024-04-16	128.00	128.00	120.00	124.00	14,752
2024-04-15	123.00	123.00	123.00	123.00	28,388
2024-04-12	127.00	127.00	126.00	123.00	31,703
2024-04-11	126.00	126.00	126.00	123.50	37,684
2024-04-10	122.00	122.50	122.00	122.50	15,262
2024-04-09	125.00	126.00	118.00	122.00	24,427
2024-04-08	117.00	123.00	117.00	123.00	40,022
2024-04-05	117.00	117.00	117.00	117.00	3,995
2024-04-04	122.00	122.00	122.00	122.00	10,150
2024-04-03	122.00	122.00	122.00	122.00	22,557
2024-04-02	122.00	123.00	118.00	122.00	70,101
2024-04-01	119.00	119.00	119.00	119.00	0
2024-03-29	119.00	119.00	119.00	119.00	0
2024-03-28	118.50	119.00	118.50	119.00	17,400
2024-03-27	119.00	119.00	118.50	118.50	12,828
2024-03-26	116.00	116.00	116.00	119.00	7,432
2024-03-25	118.50	118.50	118.50	118.50	2,516
2024-03-22	116.00	116.00	116.00	118.50	27,874
2024-03-21	119.00	119.00	119.00	119.00	34,200
2024-03-20	121.50	121.50	119.00	119.00	10,681
2024-03-19	120.00	120.00	120.00	121.50	35,621
2024-03-18	120.00	120.00	120.00	121.50	17,325
2024-03-15	117.00	117.00	115.50	115.50	7,175
2024-03-14	116.00	119.00	111.00	117.00	8,896
2024-03-13	116.50	116.50	115.50	115.50	3,589,189
2024-03-12	117.00	118.00	117.00	116.50	29,016
2024-03-11	117.00	118.00	117.00	116.00	51,244
2024-03-08	114.00	114.00	111.00	111.50	69,389
2024-03-07	110.00	110.00	109.50	109.50	28,948
2024-03-06	112.00	114.00	112.00	110.00	46,747
2024-03-05	111.50	111.50	111.50	111.50	582
2024-03-04	111.50	111.50	111.50	111.50	5,023
2024-03-01	113.50	113.50	111.50	111.50	1,963
2024-02-29	113.50	113.50	113.50	113.50	0
2024-02-28	113.50	113.50	113.50	113.50	2,648
2024-02-27	113.50	113.50	113.50	113.50	1,746
2024-02-26	113.50	113.50	113.50	113.50	2,723
2024-02-23	113.50	113.50	113.50	113.50	0
2024-02-22	113.50	113.50	113.50	113.50	0
2024-02-21	113.50	113.50	113.50	113.50	2,634
2024-02-20	112.00	113.50	112.00	113.50	8,012
2024-02-19	112.00	112.00	112.00	112.00	9,505
2024-02-16	111.00	111.00	111.00	110.50	31,733
2024-02-15	121.00	121.00	114.00	113.50	38,505
2024-02-14	125.00	125.00	125.00	125.00	5,826
2024-02-13	125.00	125.00	125.00	125.00	6,275
2024-02-12	129.00	129.00	129.00	125.00	1,954
2024-02-09	125.00	125.00	125.00	125.00	2,942
2024-02-08	125.00	125.00	125.00	125.00	3,241
2024-02-07	126.50	126.50	125.00	125.00	4,524
2024-02-06	127.00	127.00	126.50	126.50	2,100
2024-02-05	126.50	127.00	126.50	127.00	38,853
2024-02-02	126.50	126.50	126.50	126.50	9,255
2024-02-01	129.00	129.00	129.00	126.50	1,380
2024-01-31	127.00	127.00	126.50	126.50	0
2024-01-30	127.50	127.50	127.00	127.00	4,886
2024-01-29	127.50	127.50	127.50	127.50	1,938
2024-01-26	122.00	122.00	122.00	127.50	13,561
2024-01-25	128.00	128.50	128.00	128.50	262
2024-01-24	127.50	128.00	127.50	128.00	18,024
2024-01-23	128.50	128.50	127.50	127.50	15,188
2024-01-22	129.50	129.50	128.50	128.50	51,190
2024-01-19	127.00	129.50	127.00	129.50	0
2024-01-18	127.00	127.00	127.00	127.00	0
2024-01-17	128.50	128.50	127.00	127.00	1,679
2024-01-16	128.50	128.50	128.50	128.50	12,202
2024-01-15	134.00	134.00	128.50	128.50	2,391
2024-01-12	134.00	134.00	134.00	134.00	152,444
2024-01-11	140.00	140.00	128.00	130.50	4,071
2024-01-10	136.00	136.00	136.00	131.50	587
2024-01-09	133.50	133.50	133.50	133.50	6
2024-01-08	133.50	133.50	133.50	133.50	20,703
2024-01-05	133.50	133.50	133.50	133.50	4,685
2024-01-04	132.00	133.50	132.00	133.50	1,832
2024-01-03	132.50	132.50	132.00	132.00	16,450
2024-01-02	130.50	132.50	130.50	132.50	0
2024-01-01	130.50	130.50	130.50	130.50	0
2023-12-29	128.00	132.00	128.00	130.50	10,623
2023-12-28	125.50	126.00	125.50	126.00	11,364
2023-12-27	127.00	127.00	123.00	125.50	2,330
2023-12-26	124.00	124.00	124.00	124.00	0
2023-12-25	124.00	124.00	124.00	124.00	0
2023-12-22	124.50	124.50	124.50	124.00	0
2023-12-21	123.50	124.50	123.50	124.50	3,397
2023-12-20	122.00	122.00	122.00	123.50	11,238
2023-12-19	113.00	119.00	113.00	120.50	27,002
2023-12-18	112.50	113.50	112.50	113.50	27,070
2023-12-15	110.00	113.00	109.00	112.50	92,176
2023-12-14	107.00	108.00	107.00	108.00	37,800
2023-12-13	107.00	107.00	107.00	107.00	7,706
2023-12-12	108.00	108.00	104.00	107.00	45,691
2023-12-11	104.50	104.50	104.50	106.00	15,101
2023-12-08	108.00	108.00	108.00	104.50	30,875
2023-12-07	108.00	108.00	108.00	108.00	14,969
2023-12-06	108.00	108.00	108.00	108.00	4,753
2023-12-05	108.00	108.00	108.00	108.00	2,001
2023-12-04	104.00	105.00	104.00	105.00	1,859
2023-12-01	104.00	104.00	103.00	104.00	45,964
2023-11-30	107.00	107.00	103.00	106.50	25,780
2023-11-29	99.50	102.00	99.50	103.25	90,631
2023-11-28	99.50	99.50	95.00	98.50	8,674
2023-11-27	96.25	96.75	96.25	96.75	400,019
2023-11-24	96.75	96.75	96.25	96.25	201
2023-11-23	96.75	96.75	96.75	96.75	33
2023-11-22	95.75	96.75	95.75	96.75	13,500
2023-11-21	95.75	95.75	95.75	95.75	0
2023-11-20	95.75	95.75	95.75	95.75	2,017
2023-11-17	96.00	96.00	95.75	95.75	21,500
2023-11-16	92.00	92.50	92.00	96.00	12,758
2023-11-15	95.75	95.75	95.75	95.75	24,425
2023-11-14	95.75	95.75	95.75	95.75	4,304
2023-11-13	95.75	95.75	95.75	95.75	5,959
2023-11-10	95.75	95.75	95.75	95.75	6,970
2023-11-09	95.75	95.75	95.75	95.75	4
2023-11-08	99.50	99.50	99.50	95.75	100
2023-11-07	94.00	94.00	92.00	95.75	83,838
2023-11-06	95.75	95.75	95.75	95.75	1,912
2023-11-03	95.75	95.75	95.75	95.75	3,776
2023-11-02	95.75	95.75	95.75	95.75	9,598
2023-11-01	95.75	95.75	95.75	95.75	38
2023-10-31	95.75	95.75	95.75	95.75	43
2023-10-30	95.75	95.75	95.75	95.75	431
2023-10-27	95.75	95.75	95.75	95.75	4,975
2023-10-26	95.75	95.75	95.75	95.75	0
2023-10-25	95.75	95.75	95.75	95.75	407,600
2023-10-24	95.75	95.75	95.75	95.75	9,351
2023-10-23	94.50	95.75	94.50	95.75	6,032
2023-10-20	95.00	95.00	94.50	94.50	2,341
2023-10-19	95.00	95.00	95.00	95.00	4,324
2023-10-18	98.00	98.00	95.00	95.00	4,653
2023-10-17	95.75	95.75	95.75	95.75	898
2023-10-16	95.75	95.75	95.75	95.75	0
2023-10-13	95.75	95.75	95.75	95.75	1,029
2023-10-12	96.25	96.25	95.75	95.75	3,607
2023-10-11	95.75	96.25	95.75	96.25	1,174
2023-10-10	98.00	98.00	98.00	95.75	791
2023-10-09	96.25	96.25	95.75	95.75	0
2023-10-06	96.25	96.25	96.25	96.25	2,041
2023-10-05	95.25	96.25	95.25	96.25	9,994
2023-10-04	98.00	98.00	98.00	95.25	2,629
2023-10-03	96.25	96.25	96.25	96.25	42,958
2023-10-02	100.00	100.00	100.00	96.25	5,099
2023-09-29	98.00	98.00	98.00	98.00	57,835
2023-09-28	108.00	108.00	94.00	97.50	33,348
2023-09-27	110.00	110.00	110.00	110.00	0
2023-09-26	108.00	110.00	108.00	110.00	1,859
2023-09-25	108.00	108.00	108.00	108.00	317
2023-09-22	109.50	111.00	109.50	111.00	8
2023-09-21	110.00	110.00	110.00	109.50	0
2023-09-20	108.00	108.00	108.00	110.00	2,617
2023-09-19	111.00	111.00	111.00	111.00	179
2023-09-18	110.00	110.00	110.00	111.00	15,209
2023-09-15	112.00	112.00	111.50	111.50	29
2023-09-14	111.00	111.00	111.00	112.00	0
2023-09-13	111.50	111.50	111.00	111.00	257
2023-09-12	110.00	110.00	110.00	111.50	115
2023-09-11	111.50	111.50	111.50	112.00	2,292
2023-09-08	111.00	111.50	111.00	111.50	480
2023-09-07	111.00	111.00	111.00	111.00	81
2023-09-06	112.50	112.50	112.50	111.00	145
2023-09-05	111.50	111.50	111.50	112.50	0
2023-09-04	113.00	113.00	111.50	111.50	1,302
2023-09-01	112.00	112.00	112.00	113.00	23,177
2023-08-31	112.00	112.00	112.00	112.50	4,450
2023-08-30	112.50	112.50	112.50	113.00	12,418
2023-08-29	112.00	114.00	112.00	112.50	3,256
2023-08-28	113.00	113.00	113.00	113.00	0
2023-08-25	113.00	113.00	113.00	113.00	0
2023-08-24	114.00	114.00	114.00	113.00	16,834
2023-08-23	112.50	113.50	112.50	113.50	282,435
2023-08-22	107.50	112.50	107.50	112.50	605,606
2023-08-21	104.00	106.00	104.00	107.50	16,179
2023-08-18	102.00	102.00	99.50	99.50	380,000
2023-08-17	99.50	100.00	99.50	102.00	1,157,080
2023-08-16	99.00	99.00	94.00	96.25	1,338,520
2023-08-15	114.00	114.00	99.00	99.00	41,482
2023-08-14	113.00	113.00	113.00	113.00	3,699
2023-08-11	121.00	121.00	113.00	113.00	17,171
2023-08-10	121.00	121.00	121.00	121.00	144
2023-08-09	121.00	121.00	121.00	121.00	10,040
2023-08-08	121.00	121.00	121.00	121.00	7,634
2023-08-07	126.50	126.50	126.50	126.50	0
2023-08-04	126.50	126.50	126.50	126.50	9,000
2023-08-03	121.00	126.50	121.00	126.50	0
2023-08-02	125.00	125.00	121.00	121.00	4,615
2023-08-01	126.50	127.50	126.50	127.50	0
2023-07-31	128.50	128.50	126.50	126.50	2,279
2023-07-28	126.50	128.50	126.50	128.50	0
2023-07-27	125.00	126.50	125.00	126.50	7
2023-07-26	125.00	125.00	125.00	125.00	0
2023-07-25	125.00	125.00	125.00	125.00	0
2023-07-24	126.00	126.00	125.00	125.00	949
2023-07-21	125.00	126.00	125.00	126.00	0
2023-07-20	126.50	126.50	125.00	125.00	0
2023-07-19	126.50	126.50	126.50	126.50	12,108
2023-07-18	126.50	126.50	126.50	126.50	0
2023-07-17	125.00	126.50	125.00	126.50	1,000
2023-07-14	126.50	126.50	125.00	125.00	800
2023-07-13	126.50	126.50	126.50	126.50	2,505
2023-07-12	126.50	126.50	126.50	126.50	1,556
2023-07-11	124.00	126.50	124.00	126.50	485
2023-07-10	121.00	124.00	121.00	124.00	31
2023-07-07	121.00	121.00	121.00	121.00	4,000
2023-07-06	123.00	123.00	121.00	121.00	11,000
2023-07-05	127.00	127.50	127.00	127.50	0
2023-07-04	127.00	127.00	127.00	127.00	1,903
2023-07-03	127.00	127.00	127.00	127.00	0
2023-06-30	127.00	127.00	127.00	127.00	0
2023-06-29	124.00	127.00	124.00	127.00	0
2023-06-28	127.00	127.00	124.00	124.00	560
2023-06-27	132.00	132.00	132.00	127.00	994
2023-06-26	127.00	127.00	127.00	127.00	405
2023-06-23	127.00	127.00	127.00	127.00	0
2023-06-22	123.00	127.00	123.00	127.00	4,647
2023-06-21	123.00	123.00	123.00	123.00	7,638
2023-06-20	127.50	127.50	123.50	123.50	1,487
2023-06-19	122.00	127.50	122.00	127.50	1,962
2023-06-16	122.00	122.00	122.00	122.00	26
2023-06-15	127.50	127.50	127.50	127.50	0
2023-06-14	127.50	127.50	127.50	127.50	18,473
2023-06-13	127.00	127.50	127.00	127.50	1,196
2023-06-12	133.00	133.00	133.00	127.00	1,730
2023-06-09	126.50	127.50	126.50	127.50	7,000
2023-06-08	122.00	122.00	122.00	126.50	16,982
2023-06-07	127.50	127.50	127.50	127.50	0
2023-06-06	126.50	127.50	126.50	127.50	2,088
2023-06-05	133.00	133.00	133.00	126.50	5,462
2023-06-02	121.50	126.50	121.50	126.50	16,864
2023-06-01	126.50	126.50	121.50	121.50	5,396
2023-05-31	123.00	123.00	123.00	126.50	31,718
2023-05-30	130.00	131.00	130.00	127.00	13,310
2023-05-29	122.00	122.00	122.00	122.00	0
2023-05-26	122.00	122.00	122.00	122.00	0
2023-05-25	122.00	122.00	122.00	122.00	0
2023-05-24	124.00	124.00	122.00	122.00	16,875
2023-05-23	123.00	124.00	123.00	124.00	1,936,536
2023-05-22	117.50	118.50	117.50	118.50	62
2023-05-19	112.00	112.00	112.00	117.50	1,056
2023-05-18	117.50	117.50	117.50	117.50	0
2023-05-17	117.50	117.50	117.50	117.50	0
2023-05-16	117.50	117.50	117.50	117.50	0
2023-05-15	117.50	117.50	117.50	117.50	0
2023-05-12	117.50	117.50	117.50	117.50	10
2023-05-11	115.00	115.00	112.00	117.50	20,111
2023-05-10	117.50	117.50	117.50	117.50	8,202
2023-05-09	117.50	117.50	117.50	117.50	0
2023-05-08	117.50	117.50	117.50	117.50	0
2023-05-05	117.50	117.50	117.50	117.50	0
2023-05-04	117.50	117.50	117.50	117.50	0
2023-05-03	115.00	117.50	115.00	117.50	0
2023-05-02	115.00	115.00	115.00	115.00	10,744
2023-05-01	115.50	115.50	115.50	115.50	0
2023-04-28	115.00	119.00	112.00	115.50	22,170
2023-04-27	120.00	120.00	119.00	119.00	2,815
2023-04-26	123.00	123.00	123.00	120.00	2,822
2023-04-25	117.00	117.00	117.00	117.00	505,209
2023-04-24	117.00	120.50	117.00	120.50	0
2023-04-21	117.00	117.00	117.00	117.00	1,110
2023-04-20	117.00	117.00	117.00	117.00	10,999
2023-04-19	120.50	121.00	120.50	121.00	3,486
2023-04-18	120.50	120.50	120.50	120.50	209,652
2023-04-17	116.00	120.50	116.00	120.50	113,950
2023-04-14	117.00	117.00	116.00	116.00	3,282
2023-04-13	117.50	120.50	117.50	120.50	0
2023-04-12	120.50	120.50	117.50	117.50	16,900
2023-04-11	120.50	120.50	120.50	120.50	2,505
2023-04-10	120.50	120.50	120.50	120.50	0
2023-04-07	120.50	120.50	120.50	120.50	0
2023-04-06	118.00	120.50	118.00	120.50	12,059
2023-04-05	115.00	118.00	115.00	118.00	5,085
2023-04-04	115.00	115.00	115.00	115.00	733
2023-04-03	123.00	123.00	123.00	123.00	96
2023-03-31	120.00	123.00	120.00	123.00	392,297
2023-03-30	120.00	120.00	120.00	120.00	23,291
2023-03-29	126.50	126.50	125.50	125.50	43,908
2023-03-28	125.50	126.50	125.50	126.50	68,000
2023-03-27	125.50	125.50	125.50	125.50	3,750
2023-03-24	121.00	121.00	121.00	125.50	9,997
2023-03-23	125.50	125.50	125.50	125.50	9,400
2023-03-22	126.50	126.50	126.50	125.50	11,151
2023-03-21	126.50	126.50	126.50	126.50	0
2023-03-20	125.00	125.00	125.00	126.50	14,568
2023-03-17	125.00	125.00	125.00	125.00	41
2023-03-16	125.00	132.50	125.00	132.50	0
2023-03-15	125.00	125.00	125.00	125.00	42
2023-03-14	132.50	132.50	132.50	132.50	500
2023-03-13	130.00	132.50	130.00	132.50	392
2023-03-10	130.00	130.00	130.00	130.00	0
2023-03-09	130.00	130.00	130.00	130.00	60,000
2023-03-08	130.00	130.00	130.00	130.00	2,375
2023-03-07	130.00	130.00	130.00	130.00	0
2023-03-06	125.00	130.00	125.00	130.00	16,000
2023-03-03	125.00	125.00	125.00	125.00	963
2023-03-02	130.00	130.00	130.00	130.00	0
2023-03-01	130.00	130.00	130.00	130.00	18,588
2023-02-28	130.00	130.00	130.00	130.00	0
2023-02-27	125.00	125.00	125.00	130.00	929
2023-02-24	130.00	130.00	130.00	130.00	0
2023-02-23	130.00	130.00	125.00	130.00	619,903
2023-02-22	130.00	130.00	130.00	130.00	0
2023-02-21	127.50	130.00	127.50	130.00	500,000
2023-02-20	130.00	130.00	120.00	127.50	4,172
2023-02-17	130.00	130.00	130.00	130.00	4,449
2023-02-16	120.00	130.00	120.00	130.00	7,902
2023-02-15	119.50	121.50	119.50	121.50	203,016
2023-02-14	119.50	119.50	119.50	119.50	1,500
2023-02-13	115.00	115.00	110.00	119.50	22,609
2023-02-10	114.50	114.50	114.50	115.50	3,250
2023-02-09	115.50	115.50	114.50	114.50	6,970
2023-02-08	114.50	115.50	114.50	115.50	20,271
2023-02-07	114.00	114.00	114.00	114.50	8,819,936
2023-02-06	114.00	114.00	114.00	114.00	6,000
2023-02-03	106.00	106.00	106.00	114.00	947
2023-02-02	108.00	108.00	108.00	107.00	34,339
2023-02-01	110.00	110.00	110.00	108.50	4,940
2023-01-31	112.00	112.00	110.00	111.00	13,558
2023-01-30	112.00	112.00	112.00	111.50	6,950
2023-01-27	115.00	115.00	112.00	113.50	53,257
2023-01-26	120.00	120.00	119.00	119.00	3,250
2023-01-25	122.00	122.00	118.00	120.00	44,051
2023-01-24	122.00	122.00	122.00	123.00	14,570
2023-01-23	123.00	123.50	123.00	123.50	1,413
2023-01-20	122.00	123.00	122.00	123.00	0
2023-01-19	126.00	126.00	122.00	122.00	12,499
2023-01-18	126.00	126.00	126.00	126.00	28
2023-01-17	128.00	128.00	128.00	128.00	0
2023-01-16	128.00	128.00	128.00	128.00	0
2023-01-13	128.00	128.00	128.00	128.00	1,402
2023-01-12	128.00	128.00	128.00	128.00	0
2023-01-11	133.00	133.00	133.00	128.00	0
2023-01-10	133.00	133.00	133.00	133.00	12,112
2023-01-09	132.50	133.00	132.50	133.00	3,500
2023-01-06	132.50	132.50	132.50	132.50	0
2023-01-05	125.00	125.00	125.00	132.50	5,499
2023-01-04	132.50	132.50	132.50	132.50	10,424
2023-01-03	125.00	126.00	125.00	132.50	919
2023-01-02	125.00	125.00	125.00	125.00	0
2022-12-30	126.00	126.00	125.00	125.00	1,184
2022-12-29	128.00	133.00	128.00	133.00	0
2022-12-28	129.50	129.50	128.00	128.00	1,154
2022-12-27	129.50	129.50	129.50	129.50	0
2022-12-26	129.50	129.50	129.50	129.50	0
2022-12-23	133.00	133.00	129.50	129.50	460
2022-12-22	133.00	133.00	133.00	133.00	0
2022-12-21	133.00	133.00	133.00	133.00	1,500
2022-12-20	133.00	133.00	133.00	133.00	4,000
2022-12-19	133.00	133.00	133.00	133.00	0
2022-12-16	133.00	133.00	133.00	133.00	245
2022-12-15	133.00	133.00	133.00	133.00	0
2022-12-14	133.00	133.00	133.00	133.00	0
2022-12-13	133.00	133.00	133.00	133.00	40,123
2022-12-12	129.50	133.00	129.50	133.00	5,576
2022-12-09	133.00	133.00	129.50	129.50	0
2022-12-08	133.00	133.00	133.00	133.00	3,618
2022-12-07	133.00	133.00	133.00	133.00	11,646
2022-12-06	134.00	134.00	133.00	133.00	0
2022-12-05	133.00	134.00	133.00	134.00	10,498
2022-12-02	133.00	133.00	133.00	133.00	25,000
2022-12-01	130.50	133.00	130.50	133.00	0
2022-11-30	133.00	133.00	130.50	130.50	12,501
2022-11-29	133.00	133.00	133.00	133.00	500
2022-11-28	131.50	133.00	131.50	133.00	928
2022-11-25	131.50	131.50	131.50	131.50	3,000
2022-11-24	128.00	128.00	128.00	131.50	7,388
2022-11-23	125.50	130.00	125.50	130.00	12,648
2022-11-22	125.50	125.50	125.50	125.50	49,162
2022-11-21	125.50	125.50	125.50	125.50	0
2022-11-18	121.00	125.00	117.00	125.50	6,984
2022-11-17	121.00	121.00	121.00	127.50	2,607
2022-11-16	127.50	127.50	127.50	127.50	22,082
2022-11-15	125.00	125.00	125.00	127.50	1,275
2022-11-14	127.00	128.00	127.00	128.00	0
2022-11-11	124.00	124.00	124.00	127.00	57,326
2022-11-10	125.50	125.50	125.50	125.50	690,649
2022-11-09	125.50	125.50	125.50	125.50	3,577
2022-11-08	125.50	125.50	125.50	125.50	21,744
2022-11-07	123.00	125.50	123.00	125.50	16,956
2022-11-04	125.00	125.00	123.00	123.00	788
2022-11-03	125.00	125.00	125.00	125.00	0
2022-11-02	124.50	125.00	124.50	125.00	13,545
2022-11-01	124.50	124.50	124.50	124.50	222
2022-10-31	124.50	124.50	124.50	124.50	3,800
2022-10-28	124.50	124.50	124.50	124.50	6,932
2022-10-27	124.00	124.50	124.00	124.50	1,690
2022-10-26	123.50	124.00	123.50	124.00	48,970
2022-10-25	130.00	130.00	130.00	123.50	4,975
2022-10-24	116.00	116.00	116.00	117.00	9,500
2022-10-21	115.00	115.00	110.00	116.00	16,806
2022-10-20	121.00	121.00	120.00	121.50	3,000
2022-10-19	138.00	138.00	121.00	123.00	35,007
2022-10-18	128.50	131.50	128.50	131.50	929,916
2022-10-17	131.50	131.50	128.50	128.50	0
2022-10-14	130.00	131.50	130.00	131.50	0
2022-10-13	130.00	135.00	125.00	130.00	3,196
2022-10-12	132.50	139.00	132.50	139.00	0
2022-10-11	141.50	141.50	132.50	132.50	0
2022-10-10	135.00	135.00	135.00	141.50	7,864
2022-10-07	147.50	147.50	146.50	146.50	0
2022-10-06	150.00	150.00	143.00	147.50	10,198
2022-10-05	161.00	161.00	161.00	157.50	65
2022-10-04	158.00	158.00	157.00	157.00	8,529
2022-10-03	161.50	164.00	161.50	164.00	0
2022-09-30	165.00	165.00	165.00	161.50	25,500
2022-09-29	161.50	161.50	161.50	161.50	139
2022-09-28	161.50	161.50	161.50	161.50	0
2022-09-27	164.00	164.00	161.50	161.50	6,985
2022-09-26	162.50	164.00	162.50	164.00	0
2022-09-23	163.00	163.00	162.50	162.50	1,000
2022-09-22	163.00	163.00	163.00	163.00	0
2022-09-21	160.00	160.00	160.00	163.00	2,615
2022-09-20	168.00	168.00	160.00	164.00	1,515
2022-09-19	173.00	173.00	173.00	173.00	0
2022-09-16	173.00	173.00	173.00	173.00	0
2022-09-15	169.00	173.00	169.00	173.00	0
2022-09-14	170.50	170.50	169.00	169.00	0
2022-09-13	171.50	171.50	170.50	170.50	5,595
2022-09-12	173.00	173.00	173.00	171.50	17,500
2022-09-09	177.50	177.50	177.50	177.50	0
2022-09-08	177.50	177.50	177.50	177.50	375
2022-09-07	177.50	177.50	177.50	177.50	29
2022-09-06	175.00	175.00	175.00	177.50	30
2022-09-05	178.50	178.50	178.50	178.50	466
2022-09-02	178.50	178.50	178.50	178.50	0
2022-09-01	178.50	178.50	178.50	178.50	0
2022-08-31	178.50	178.50	178.50	178.50	63
2022-08-30	182.00	182.00	175.00	178.50	1,529
2022-08-29	188.00	188.00	188.00	188.00	0
2022-08-26	185.00	188.00	185.00	188.00	0
2022-08-25	182.00	182.00	182.00	185.00	43
2022-08-24	185.00	185.00	185.00	185.00	369
2022-08-23	186.00	186.00	185.00	185.00	0
2022-08-22	184.00	184.00	182.00	186.00	2,253
2022-08-19	187.50	187.50	187.00	187.00	1,900
2022-08-18	187.50	187.50	187.50	187.50	0
2022-08-17	188.50	188.50	187.50	187.50	1,920
2022-08-16	187.50	188.50	187.50	188.50	12,867
2022-08-15	189.00	189.00	185.00	187.50	22,751
2022-08-12	196.00	196.00	194.50	194.50	99,557
2022-08-11	196.00	196.00	196.00	196.00	125
2022-08-10	192.00	192.00	192.00	196.00	1,550
2022-08-09	198.00	198.00	198.00	198.00	0
2022-08-08	198.00	198.00	198.00	198.00	0
2022-08-05	204.00	204.00	204.00	198.00	7,182
2022-08-04	198.00	198.00	198.00	198.00	0
2022-08-03	198.00	198.00	198.00	198.00	0
2022-08-02	198.00	198.00	198.00	198.00	400
2022-08-01	198.00	198.00	198.00	198.00	0
2022-07-29	198.00	198.00	198.00	198.00	0
2022-07-28	198.00	198.00	198.00	198.00	13,174
2022-07-27	198.00	198.00	198.00	198.00	14,073
2022-07-26	198.00	198.00	198.00	198.00	637
2022-07-25	197.00	198.00	197.00	198.00	3,650
2022-07-22	197.00	197.00	197.00	197.00	0
2022-07-21	197.00	197.00	197.00	197.00	0
2022-07-20	198.00	198.00	192.00	197.00	6,700
2022-07-19	201.00	201.00	201.00	201.00	0
2022-07-18	206.00	206.00	201.00	201.00	6,288
2022-07-15	206.00	206.00	206.00	206.00	0
2022-07-14	206.00	206.00	206.00	206.00	0
2022-07-13	206.00	206.00	206.00	206.00	0
2022-07-12	206.00	206.00	206.00	206.00	0
2022-07-11	206.00	206.00	206.00	206.00	0
2022-07-08	206.00	206.00	206.00	206.00	0
2022-07-07	206.00	206.00	206.00	206.00	25
2022-07-06	206.00	206.00	206.00	206.00	0
2022-07-05	206.00	206.00	206.00	206.00	0
2022-07-04	206.00	206.00	206.00	206.00	14,937
2022-07-01	212.00	212.00	212.00	206.00	100
2022-06-30	203.00	206.00	203.00	206.00	0
2022-06-29	206.00	206.00	203.00	203.00	0
2022-06-28	206.00	206.00	206.00	206.00	0
2022-06-27	206.00	206.00	206.00	206.00	142
2022-06-24	206.00	206.00	206.00	206.00	0
2022-06-23	203.00	206.00	203.00	206.00	14,620
2022-06-22	203.00	203.00	203.00	203.00	0
2022-06-21	203.00	203.00	203.00	203.00	1,853
2022-06-20	198.00	203.00	198.00	203.00	0
2022-06-17	204.00	204.00	198.00	198.00	2,350
2022-06-16	210.00	210.00	207.00	207.00	0
2022-06-15	210.00	210.00	210.00	210.00	0
2022-06-14	210.00	210.00	210.00	210.00	0
2022-06-13	207.00	210.00	207.00	210.00	876
2022-06-10	207.00	207.00	207.00	207.00	0
2022-06-09	207.00	207.00	207.00	207.00	425
2022-06-08	210.00	210.00	207.00	207.00	0
2022-06-07	207.00	210.00	207.00	210.00	0
2022-06-06	207.00	207.00	207.00	207.00	0
2022-06-03	207.00	207.00	207.00	207.00	0
2022-06-02	207.00	207.00	207.00	207.00	0
2022-06-01	205.00	207.00	205.00	207.00	0
2022-05-31	210.00	210.00	204.00	205.00	1,980
2022-05-30	215.00	215.00	211.00	211.00	0
2022-05-27	215.00	215.00	215.00	215.00	194
2022-05-26	210.00	210.00	210.00	215.00	106
2022-05-25	215.00	215.00	211.00	211.00	14,000
2022-05-24	212.00	215.00	212.00	215.00	9,553
2022-05-23	214.00	214.00	212.00	212.00	0
2022-05-20	214.00	214.00	214.00	214.00	1,392
2022-05-19	208.00	208.00	208.00	214.00	5
2022-05-18	211.00	214.00	211.00	214.00	5,000
2022-05-17	214.00	214.00	211.00	211.00	1,500
2022-05-16	212.00	214.00	212.00	214.00	0
2022-05-13	213.00	213.00	213.00	212.00	0
2022-05-12	213.00	213.00	213.00	213.00	40
2022-05-11	212.00	213.00	212.00	213.00	1,500
2022-05-10	213.00	213.00	212.00	212.00	0
2022-05-09	213.00	213.00	213.00	213.00	1,200
2022-05-06	210.00	213.00	210.00	213.00	87,827
2022-05-05	208.00	208.00	208.00	210.00	1,287
2022-05-04	206.00	206.00	206.00	213.00	6
2022-05-03	213.00	213.00	213.00	213.00	0
2022-05-02	213.00	213.00	213.00	213.00	0
2022-04-29	213.00	213.00	213.00	213.00	0
2022-04-28	212.00	213.00	212.00	213.00	1,586
2022-04-27	215.00	215.00	212.00	212.00	0
2022-04-26	218.00	218.00	218.00	215.00	100
2022-04-25	215.00	215.00	215.00	215.00	200
2022-04-22	215.00	215.00	215.00	215.00	0
2022-04-21	215.00	215.00	215.00	215.00	0
2022-04-20	215.00	215.00	215.00	215.00	0
2022-04-19	218.00	218.00	218.00	215.00	1,038
2022-04-18	215.00	215.00	215.00	215.00	0
2022-04-15	215.00	215.00	215.00	215.00	0
2022-04-14	215.00	215.00	215.00	215.00	0
2022-04-13	212.00	212.00	212.00	215.00	5,226
2022-04-12	215.00	215.00	215.00	215.00	0
2022-04-11	214.00	215.00	214.00	215.00	15,930
2022-04-08	214.00	214.00	214.00	214.00	5,855
2022-04-07	214.00	214.00	214.00	214.00	122
2022-04-06	215.00	215.00	214.00	214.00	925
2022-04-05	214.00	215.00	214.00	215.00	12,950
2022-04-04	214.00	214.00	214.00	214.00	12,699
2022-04-01	214.00	214.00	214.00	214.00	1,500
2022-03-31	208.00	210.00	208.00	210.00	0
2022-03-30	210.00	210.00	208.00	208.00	287,364
2022-03-29	209.00	210.00	209.00	210.00	1,500
2022-03-28	209.00	209.00	209.00	209.00	0
2022-03-25	208.00	209.00	208.00	209.00	0
2022-03-24	208.00	208.00	208.00	208.00	985
2022-03-23	204.00	204.00	202.00	208.00	1,650
2022-03-22	209.00	209.00	209.00	209.00	1,650
2022-03-21	209.00	209.00	209.00	209.00	8,413
2022-03-18	204.00	204.00	204.00	209.00	5,388
2022-03-17	203.00	207.00	203.00	207.00	0
2022-03-16	208.00	208.00	208.00	203.00	7,324
2022-03-15	208.00	211.00	208.00	211.00	6,017
2022-03-14	210.00	210.00	208.00	208.00	18,865
2022-03-11	208.00	208.00	208.00	211.00	2,474
2022-03-10	211.00	211.00	211.00	211.00	558
2022-03-09	208.00	208.00	208.00	211.00	264
2022-03-08	211.00	211.00	211.00	211.00	0
2022-03-07	211.00	211.00	211.00	211.00	4,242
2022-03-04	208.00	208.00	208.00	211.00	1,500
2022-03-03	210.00	210.00	208.00	214.00	1,809
2022-03-02	216.00	217.00	216.00	217.00	0
2022-03-01	212.00	222.00	212.00	216.00	6,500
2022-02-28	220.00	222.00	220.00	222.00	1,366
2022-02-25	212.00	222.00	208.00	222.00	20,649
2022-02-24	222.00	222.00	222.00	221.00	4,421
2022-02-23	218.00	218.00	216.00	218.00	23,646
2022-02-22	218.00	218.00	217.00	217.00	5,851
2022-02-21	222.00	222.00	222.00	218.00	6,991
2022-02-18	220.00	220.00	216.00	218.00	12,010
2022-02-17	216.00	216.00	216.00	216.00	7
2022-02-16	212.00	220.00	212.00	215.00	27,090
2022-02-15	214.00	214.00	212.00	214.00	51,643
2022-02-14	216.00	216.00	216.00	216.00	2,792
2022-02-11	220.00	220.00	212.00	216.00	13,974
2022-02-10	216.00	216.00	216.00	214.00	501
2022-02-09	214.00	214.00	214.00	214.00	14,993
2022-02-08	216.00	216.00	212.00	216.00	19,227
2022-02-07	217.00	217.00	216.00	216.00	3,185
2022-02-04	220.00	220.00	220.00	217.00	1,215
2022-02-03	215.00	218.00	215.00	218.00	0
2022-02-02	214.00	216.00	214.00	215.00	1,956
2022-02-01	214.00	214.00	214.00	215.00	24
2022-01-31	216.00	216.00	216.00	216.00	13,123
2022-01-28	215.00	218.00	215.00	218.00	8,564
2022-01-27	218.00	218.00	215.00	215.00	5,216
2022-01-26	219.00	219.00	218.00	218.00	6,682
2022-01-25	218.00	219.00	218.00	219.00	3,279
2022-01-24	218.00	218.00	218.00	218.00	7,752
2022-01-21	214.00	214.00	214.00	218.00	19,250
2022-01-20	220.00	220.00	214.00	214.00	12,679
2022-01-19	216.00	220.00	216.00	220.00	733,784
2022-01-18	214.00	214.00	214.00	214.00	29,114
2022-01-17	218.00	218.00	208.00	214.00	194,350
2022-01-14	210.00	210.00	208.00	208.00	16,380
2022-01-13	208.00	208.00	208.00	208.00	2,509
2022-01-12	210.00	210.00	210.00	209.00	3,236
2022-01-11	210.00	212.00	210.00	211.00	2,885
2022-01-10	214.00	214.00	210.00	212.00	16,457
2022-01-07	214.00	214.00	214.00	213.00	11,612
2022-01-06	212.00	212.00	212.00	212.00	17,129
2022-01-05	212.00	212.00	212.00	212.00	491
2022-01-04	216.00	216.00	214.00	214.00	14,000
2022-01-03	216.00	216.00	216.00	216.00	0
2021-12-31	216.00	216.00	216.00	216.00	0
2021-12-30	216.00	216.00	216.00	216.00	0
2021-12-29	213.00	216.00	213.00	216.00	3,235
2021-12-28	213.00	213.00	213.00	213.00	0
2021-12-27	213.00	213.00	213.00	213.00	0
2021-12-24	215.00	215.00	213.00	213.00	655
2021-12-23	214.00	214.00	214.00	215.00	646
2021-12-22	215.00	218.00	215.00	214.50	36,653
2021-12-21	214.50	214.50	213.50	213.50	0
2021-12-20	214.00	214.50	214.00	214.50	4,500
2021-12-17	213.50	214.00	213.50	214.00	0
2021-12-16	215.50	215.50	213.50	213.50	0
2021-12-15	217.00	217.00	217.00	215.50	122,810
2021-12-14	217.00	217.00	217.00	214.50	10,741
2021-12-13	214.00	214.00	212.00	213.50	9,500
2021-12-10	215.00	215.00	215.00	215.00	1,990
2021-12-09	214.50	215.00	214.50	215.00	0
2021-12-08	215.00	215.00	214.00	214.50	29,342
2021-12-07	216.00	216.00	216.00	214.00	9,142
2021-12-06	214.50	215.00	214.50	215.00	8,742
2021-12-03	214.50	214.50	214.50	214.50	0
2021-12-02	214.00	214.50	214.00	214.50	689
2021-12-01	215.00	215.00	215.00	214.00	46,385
2021-11-30	215.00	215.00	215.00	215.00	8,264
2021-11-29	218.00	218.00	218.00	215.00	4,040
2021-11-26	214.00	214.00	214.00	215.00	2,300
2021-11-25	214.00	217.50	214.00	217.50	10,866
2021-11-24	214.00	214.00	214.00	214.00	14,166
2021-11-23	215.00	215.00	214.00	214.00	10,297
2021-11-22	216.00	218.50	216.00	218.50	184
2021-11-19	217.00	217.00	217.00	216.00	12,061
2021-11-18	221.50	221.50	220.00	220.00	0
2021-11-17	221.50	221.50	221.50	221.50	0
2021-11-16	221.50	221.50	221.50	221.50	13,300
2021-11-15	223.00	223.00	223.00	221.50	22,281
2021-11-12	224.00	224.00	222.00	220.48	5,037
2021-11-11	228.00	228.00	221.00	220.00	29,456
2021-11-10	228.00	228.00	228.00	221.58	3,834
2021-11-09	228.00	228.00	215.10	221.98	14,243
2021-11-08	228.00	228.00	215.00	218.00	16,170
2021-11-05	227.00	227.00	216.00	219.00	54,755
2021-11-04	0.00	0.00	0.00	0.00	0

Share	Price	Change
Katoro Gold (KAT)	0.10	25%
polarean (POLX)	4.20	21.74%
Faron Pharma (FARN)	187.50	20.97%
Petrel Resources (PET)	3.10	16.98%
S4 Cap. (SFOR)	53.50	15.7%

Share	Price	Change
Genedrive (GDR)	1.85	-47.14%
Mothercare (MTC)	4.90	-20.97%
Libertine Hold (LIB)	3.00	-14.29%
Ultimate Prod (ULTP)	146.00	-14.12%
Landore (LND)	2.825	-13.08%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	305,165,076
Tower Resources (TRP)	0.019	304,723,816
Baron Oil (BOIL)	0.07	276,616,490
Premier African Minerals (PREM)	0.2075	192,233,504
Synergia Energy (SYN)	0.105	91,016,413