Strip Tinning Share History

Strip Tinning Share Price history. The following table shows end-of-day data STG historical share prices for Strip Tinning, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	46.00	46.00	46.00	46.00	41,740
2024-05-07	46.00	46.00	46.00	46.00	71,890
2024-05-06	46.00	46.00	46.00	46.00	0
2024-05-03	46.00	46.00	46.00	46.00	134,118
2024-05-02	46.00	46.00	46.00	46.00	102,007
2024-05-01	46.00	47.00	46.00	46.00	14,914
2024-04-30	48.40	48.40	45.00	46.00	169,866
2024-04-29	39.00	47.50	39.00	47.50	386,878
2024-04-26	39.00	39.00	38.00	39.00	135,872
2024-04-25	37.50	39.00	37.50	39.00	261,288
2024-04-24	37.50	37.50	37.50	37.50	5,686
2024-04-23	37.50	37.50	37.50	37.50	2,329
2024-04-22	37.50	37.50	37.50	37.50	2,330
2024-04-19	37.50	37.50	37.50	37.50	6,067
2024-04-18	37.50	37.50	37.50	37.50	2,860
2024-04-17	37.50	37.50	37.50	37.50	0
2024-04-16	36.00	37.50	36.00	37.50	53,403
2024-04-15	37.50	37.50	34.40	36.00	57,865
2024-04-12	37.50	37.50	37.50	37.50	248,300
2024-04-11	37.50	37.50	37.50	37.50	189,852
2024-04-10	37.50	37.50	37.50	37.50	23,359
2024-04-09	37.50	37.50	37.50	37.50	44,704
2024-04-08	37.50	37.50	37.50	37.50	16,000
2024-04-05	37.50	37.50	37.50	37.50	5,000
2024-04-04	37.50	40.00	37.50	37.50	153,974
2024-04-03	37.50	37.50	37.50	37.50	18,280
2024-04-02	38.00	39.00	36.50	37.50	78,510
2024-04-01	34.00	34.00	34.00	34.00	0
2024-03-29	34.00	34.00	34.00	34.00	0
2024-03-28	35.50	35.50	34.00	34.00	26,782
2024-03-27	35.50	35.50	35.50	35.50	0
2024-03-26	35.50	35.50	35.50	35.50	0
2024-03-25	35.50	35.50	35.50	35.50	0
2024-03-22	35.50	35.50	35.50	35.50	11,000
2024-03-21	36.50	36.50	33.00	35.50	12,083
2024-03-20	36.50	36.50	36.50	36.50	500
2024-03-19	36.50	36.50	36.50	36.50	0
2024-03-18	36.50	36.50	36.50	36.50	0
2024-03-15	36.50	36.50	36.50	36.50	5,012
2024-03-14	36.50	36.50	36.50	36.50	0
2024-03-13	33.00	36.50	33.50	36.50	26,248
2024-03-12	42.50	42.50	33.00	33.00	24,020
2024-03-11	42.50	42.50	42.50	42.50	0
2024-03-08	42.50	42.50	42.50	42.50	1,000
2024-03-07	42.50	42.50	42.50	42.50	23,316
2024-03-06	32.50	42.50	32.50	42.50	65,278
2024-03-05	33.00	33.00	32.20	32.50	18,500
2024-03-04	33.00	33.00	33.00	33.00	5,000
2024-03-01	37.50	37.50	33.00	33.00	1,000
2024-02-29	37.50	37.50	37.50	37.50	10,000
2024-02-28	37.50	37.50	37.50	37.50	0
2024-02-27	37.50	37.50	37.50	37.50	0
2024-02-26	37.50	37.50	37.50	37.50	3,667
2024-02-23	37.50	37.50	37.50	37.50	0
2024-02-22	40.00	40.00	37.50	37.50	2,000
2024-02-21	42.50	42.50	40.00	40.00	1,385
2024-02-20	42.50	42.50	42.50	42.50	11,216
2024-02-19	42.50	42.50	42.50	42.50	0
2024-02-16	42.50	42.50	42.50	42.50	0
2024-02-15	42.50	42.50	42.50	42.50	30,874
2024-02-14	42.50	42.50	42.50	42.50	35,000
2024-02-13	42.50	42.50	42.50	42.50	0
2024-02-12	42.50	42.50	42.50	42.50	1,600
2024-02-09	42.50	42.50	42.50	42.50	3,343
2024-02-08	42.50	42.50	42.50	42.50	0
2024-02-07	42.50	42.50	42.50	42.50	0
2024-02-06	42.50	42.50	42.50	42.50	0
2024-02-05	42.50	42.50	42.50	42.50	3,100
2024-02-02	42.50	42.50	42.50	42.50	48,500
2024-02-01	42.50	42.50	42.50	42.50	0
2024-01-31	42.50	45.00	42.50	45.00	0
2024-01-30	42.50	45.00	42.50	45.00	20,000
2024-01-29	42.50	45.00	42.50	45.00	2,000
2024-01-26	42.50	45.00	42.50	45.00	0
2024-01-25	42.50	45.00	42.50	45.00	0
2024-01-24	42.50	45.00	42.50	45.00	0
2024-01-23	42.50	45.00	42.50	45.00	752
2024-01-22	42.50	42.50	42.50	42.50	0
2024-01-19	42.50	45.00	42.50	45.00	0
2024-01-18	42.50	42.50	42.50	42.50	2,500
2024-01-17	42.50	42.50	42.50	42.50	8
2024-01-16	42.50	42.50	42.50	42.50	21
2024-01-15	42.50	42.50	42.50	42.50	39,500
2024-01-12	42.50	42.50	42.50	42.50	0
2024-01-11	42.50	42.50	42.50	42.50	0
2024-01-10	42.50	42.50	42.50	42.50	11,214
2024-01-09	42.50	42.50	42.50	42.50	0
2024-01-08	42.50	42.50	42.50	42.50	0
2024-01-05	42.50	42.50	42.50	42.50	651
2024-01-04	42.50	42.50	42.50	42.50	0
2024-01-03	42.50	42.50	42.50	42.50	0
2024-01-02	42.50	42.50	42.50	42.50	0
2024-01-01	42.50	42.50	42.50	42.50	0
2023-12-29	42.50	42.50	42.50	42.50	1,435
2023-12-28	42.50	42.50	42.50	42.50	42,140
2023-12-27	42.50	42.50	42.50	42.50	0
2023-12-26	42.50	42.50	42.50	42.50	0
2023-12-25	42.50	42.50	42.50	42.50	0
2023-12-22	42.50	42.50	42.50	42.50	0
2023-12-21	42.50	42.50	42.50	42.50	80
2023-12-20	42.50	42.50	42.50	42.50	0
2023-12-19	42.50	42.50	42.50	42.50	0
2023-12-18	42.50	42.50	42.50	42.50	0
2023-12-15	42.50	42.50	42.50	42.50	2,000
2023-12-14	42.50	42.50	42.50	42.50	967
2023-12-13	42.50	42.50	42.50	42.50	0
2023-12-12	42.50	42.50	42.50	42.50	0
2023-12-11	42.50	42.50	42.50	42.50	0
2023-12-08	42.50	42.50	42.50	42.50	0
2023-12-07	42.50	42.50	42.50	42.50	0
2023-12-06	42.50	42.50	42.50	42.50	0
2023-12-05	42.50	42.50	40.00	42.50	1,850
2023-12-04	42.50	42.50	42.50	42.50	0
2023-12-01	42.50	42.50	42.50	42.50	3
2023-11-30	42.50	42.50	42.50	42.50	4,000
2023-11-29	42.50	42.50	42.50	42.50	0
2023-11-28	42.50	42.50	42.50	42.50	0
2023-11-27	42.50	42.50	42.50	42.50	0
2023-11-24	42.50	42.50	42.50	42.50	0
2023-11-23	42.50	42.50	42.50	42.50	0
2023-11-22	42.50	42.50	42.50	42.50	507
2023-11-21	42.50	42.50	42.50	42.50	0
2023-11-20	45.00	45.00	42.50	42.50	6,000
2023-11-17	45.00	45.00	45.00	45.00	0
2023-11-16	50.00	50.00	45.00	45.00	6,000
2023-11-15	50.00	50.00	50.00	50.00	2,095
2023-11-14	50.00	50.00	50.00	50.00	14,067
2023-11-13	50.00	50.00	50.00	50.00	0
2023-11-10	50.00	50.00	50.00	50.00	10,000
2023-11-09	50.00	50.00	50.00	50.00	3,783
2023-11-08	50.00	50.00	50.00	50.00	943
2023-11-07	50.00	50.00	50.00	50.00	803
2023-11-06	45.00	50.00	45.00	50.00	11,287
2023-11-03	42.50	42.50	42.50	42.50	85
2023-11-02	42.50	42.50	42.50	42.50	0
2023-11-01	42.50	42.50	42.50	42.50	0
2023-10-31	42.50	42.50	42.50	42.50	0
2023-10-30	42.50	42.50	42.50	42.50	0
2023-10-27	42.50	42.50	42.50	42.50	0
2023-10-26	42.50	42.50	42.50	42.50	0
2023-10-25	42.50	42.50	42.50	42.50	0
2023-10-24	42.50	46.00	46.00	42.50	178
2023-10-23	42.50	45.00	45.00	42.50	500
2023-10-20	40.00	44.00	40.00	42.50	1,546
2023-10-19	40.00	40.00	40.00	40.00	1,380
2023-10-18	42.50	42.50	40.00	40.00	10,871
2023-10-17	45.00	45.00	42.50	42.50	6,109
2023-10-16	50.00	50.00	45.00	45.00	7,000
2023-10-13	52.50	52.50	50.00	50.00	2,000
2023-10-12	57.50	57.50	52.50	52.50	5,659
2023-10-11	57.50	57.50	57.50	57.50	0
2023-10-10	65.00	65.00	57.50	57.50	3,655
2023-10-09	65.00	65.00	65.00	65.00	0
2023-10-06	65.00	65.00	65.00	65.00	0
2023-10-05	65.00	65.00	65.00	65.00	0
2023-10-04	65.00	65.00	65.00	65.00	39
2023-10-03	65.00	70.00	70.00	70.00	30
2023-10-02	65.00	65.00	65.00	65.00	0
2023-09-29	65.00	65.00	65.00	65.00	10,000
2023-09-28	65.00	65.00	65.00	65.00	4,450
2023-09-27	65.00	60.00	60.00	60.00	172
2023-09-26	65.00	65.00	65.00	65.00	0
2023-09-25	65.00	65.00	65.00	65.00	5,500
2023-09-22	65.00	65.00	65.00	65.00	0
2023-09-21	62.50	65.00	62.50	65.00	4,615
2023-09-20	62.50	62.50	62.50	62.50	0
2023-09-19	62.50	62.50	62.50	62.50	0
2023-09-18	62.50	62.50	62.50	62.50	0
2023-09-15	65.00	65.00	62.50	62.50	2,500
2023-09-14	65.00	65.00	65.00	65.00	0
2023-09-13	65.00	65.00	65.00	65.00	2,000
2023-09-12	65.00	65.00	65.00	65.00	0
2023-09-11	65.00	65.00	65.00	65.00	746
2023-09-08	65.00	65.00	65.00	65.00	0
2023-09-07	65.00	65.00	65.00	65.00	0
2023-09-06	65.00	65.00	65.00	65.00	0
2023-09-05	67.50	67.50	65.00	65.00	0
2023-09-04	67.50	67.50	67.50	67.50	8,139
2023-09-01	67.50	67.50	67.50	67.50	45,123
2023-08-31	67.50	67.50	67.50	67.50	0
2023-08-30	67.50	67.50	67.50	67.50	5,500
2023-08-29	67.50	67.50	67.50	67.50	7,200
2023-08-28	67.50	67.50	67.50	67.50	0
2023-08-25	67.50	67.50	67.50	67.50	0
2023-08-24	67.50	67.50	67.50	67.50	23
2023-08-23	67.50	67.50	67.50	67.50	0
2023-08-22	67.50	67.50	67.50	67.50	0
2023-08-21	67.50	67.50	67.50	67.50	0
2023-08-18	67.50	67.50	67.50	67.50	17,389
2023-08-17	67.50	73.00	73.00	67.50	178
2023-08-16	55.00	67.50	54.00	67.50	20,992
2023-08-15	55.00	55.00	55.00	55.00	5,000
2023-08-14	55.00	55.00	55.00	55.00	27,000
2023-08-11	55.00	55.00	55.00	55.00	0
2023-08-10	55.00	55.00	55.00	55.00	7,567
2023-08-09	55.00	55.00	55.00	55.00	0
2023-08-08	55.00	55.00	55.00	55.00	0
2023-08-07	55.00	55.00	55.00	55.00	4,850
2023-08-04	55.00	55.00	55.00	55.00	0
2023-08-03	55.00	55.00	55.00	55.00	4,250
2023-08-02	55.00	55.00	55.00	55.00	0
2023-08-01	55.00	55.00	55.00	55.00	5,006
2023-07-31	55.00	55.00	55.00	55.00	9,000
2023-07-28	60.00	60.00	52.50	52.50	3,438
2023-07-27	60.00	60.00	60.00	60.00	855
2023-07-26	60.00	60.00	60.00	60.00	9,560
2023-07-25	60.00	60.00	60.00	60.00	0
2023-07-24	60.00	60.00	60.00	60.00	463
2023-07-21	60.00	60.00	60.00	60.00	7,500
2023-07-20	60.00	60.00	60.00	60.00	0
2023-07-19	62.50	62.50	60.00	60.00	5,515
2023-07-18	62.50	62.50	62.50	62.50	0
2023-07-17	62.50	62.50	62.50	62.50	0
2023-07-14	65.00	65.00	62.50	62.50	4,150
2023-07-13	65.00	65.00	65.00	65.00	4,276
2023-07-12	65.00	65.00	65.00	65.00	0
2023-07-11	65.00	65.00	65.00	65.00	500
2023-07-10	65.00	65.00	65.00	65.00	4,336
2023-07-07	65.00	65.00	65.00	65.00	1,633
2023-07-06	65.00	65.00	65.00	65.00	4,001
2023-07-05	65.00	65.00	65.00	65.00	47,500
2023-07-04	65.00	65.00	65.00	65.00	262
2023-07-03	65.00	65.00	65.00	65.00	1,906
2023-06-30	65.00	65.00	65.00	65.00	24,532
2023-06-29	60.00	65.00	60.00	65.00	64,718
2023-06-28	60.00	60.00	60.00	60.00	3,228
2023-06-27	60.00	60.00	60.00	60.00	5,065
2023-06-26	60.00	60.00	60.00	60.00	2,563
2023-06-23	60.00	60.00	60.00	60.00	1,168
2023-06-22	60.00	65.00	60.00	65.00	7,125
2023-06-21	45.00	67.50	45.00	60.00	79,252
2023-06-20	45.00	45.00	45.00	45.00	1,207
2023-06-19	40.00	45.00	40.00	45.00	2,800
2023-06-16	37.50	40.00	37.50	37.50	40,885
2023-06-15	37.50	37.50	37.50	37.50	10,059
2023-06-14	37.50	37.50	37.50	37.50	58,462
2023-06-13	37.50	37.50	37.50	37.50	61,000
2023-06-12	37.50	37.50	37.50	37.50	0
2023-06-09	37.50	37.50	37.50	37.50	39,345
2023-06-08	37.50	37.50	37.50	37.50	3,251
2023-06-07	37.50	37.50	37.50	37.50	78,461
2023-06-06	37.50	37.50	37.50	37.50	0
2023-06-05	37.50	37.50	37.50	37.50	0
2023-06-02	37.50	37.50	37.50	37.50	0
2023-06-01	37.50	37.50	37.50	37.50	0
2023-05-31	37.50	37.50	37.50	37.50	0
2023-05-30	37.50	37.50	37.50	37.50	2,500
2023-05-29	37.50	37.50	37.50	37.50	0
2023-05-26	37.50	37.50	37.50	37.50	221
2023-05-25	37.50	37.50	37.50	37.50	3
2023-05-24	37.50	37.50	37.50	37.50	10
2023-05-23	45.00	45.00	37.50	37.50	9,408
2023-05-22	45.00	45.00	45.00	45.00	0
2023-05-19	45.00	45.00	45.00	45.00	0
2023-05-18	45.00	45.00	45.00	45.00	0
2023-05-17	47.50	47.50	45.00	45.00	10,004
2023-05-16	50.00	50.00	47.50	47.50	7,000
2023-05-15	50.00	50.00	50.00	50.00	0
2023-05-12	50.00	50.00	50.00	50.00	0
2023-05-11	52.50	52.50	50.00	50.00	7,651
2023-05-10	52.50	52.50	52.50	52.50	0
2023-05-09	52.50	52.50	52.50	52.50	922
2023-05-08	52.50	52.50	52.50	52.50	0
2023-05-05	52.50	52.50	52.50	52.50	0
2023-05-04	52.50	52.50	52.50	52.50	0
2023-05-03	52.50	52.50	52.50	52.50	0
2023-05-02	52.50	52.50	52.50	52.50	6,034
2023-05-01	52.50	52.50	52.50	52.50	0
2023-04-28	52.50	52.50	52.50	52.50	0
2023-04-27	52.50	52.50	52.50	52.50	0
2023-04-26	52.50	52.50	52.50	52.50	0
2023-04-25	52.50	52.50	52.50	52.50	0
2023-04-24	52.50	52.50	52.50	52.50	0
2023-04-21	52.50	52.50	52.50	52.50	54
2023-04-20	52.50	52.50	52.50	52.50	0
2023-04-19	52.50	52.50	52.50	52.50	1,000
2023-04-18	52.50	52.50	52.50	52.50	3,000
2023-04-17	52.50	52.50	52.50	52.50	21,000
2023-04-14	52.50	52.50	52.50	52.50	0
2023-04-13	52.50	52.50	52.50	52.50	0
2023-04-12	52.50	52.50	52.50	52.50	0
2023-04-11	52.50	52.50	52.50	52.50	0
2023-04-10	52.50	52.50	52.50	52.50	0
2023-04-07	52.50	52.50	52.50	52.50	0
2023-04-06	52.50	52.50	52.50	52.50	0
2023-04-05	52.50	52.50	52.50	52.50	271
2023-04-04	52.50	52.50	52.50	52.50	4,658
2023-04-03	50.00	52.50	50.00	52.50	24,266
2023-03-31	50.00	50.00	45.00	45.00	16,872
2023-03-30	54.00	54.00	50.00	50.00	10,800
2023-03-29	54.00	54.00	54.00	54.00	0
2023-03-28	54.00	54.00	54.00	54.00	0
2023-03-27	54.00	54.00	54.00	54.00	0
2023-03-24	54.00	54.00	54.00	54.00	0
2023-03-23	54.00	54.00	54.00	54.00	0
2023-03-22	54.00	54.00	54.00	54.00	683
2023-03-21	54.00	54.00	54.00	54.00	0
2023-03-20	54.00	54.00	54.00	54.00	0
2023-03-17	54.00	54.00	54.00	54.00	0
2023-03-16	54.00	54.00	54.00	54.00	0
2023-03-15	54.00	54.00	54.00	54.00	0
2023-03-14	54.00	54.00	54.00	54.00	0
2023-03-13	54.00	54.00	54.00	54.00	0
2023-03-10	54.00	54.00	54.00	54.00	0
2023-03-09	54.00	54.00	54.00	54.00	4,500
2023-03-08	54.00	54.00	54.00	54.00	0
2023-03-07	54.00	54.00	54.00	54.00	0
2023-03-06	55.00	55.00	54.00	54.00	1,500
2023-03-03	55.00	55.00	55.00	55.00	0
2023-03-02	55.00	55.00	55.00	55.00	0
2023-03-01	55.00	55.00	55.00	55.00	0
2023-02-28	55.00	55.00	55.00	55.00	0
2023-02-27	55.00	55.00	55.00	55.00	0
2023-02-24	55.00	55.00	55.00	55.00	5,000
2023-02-23	55.00	55.00	55.00	55.00	5,000
2023-02-22	55.00	55.00	55.00	55.00	1,000
2023-02-21	55.00	55.00	55.00	55.00	11,029
2023-02-20	55.00	55.00	55.00	55.00	0
2023-02-17	55.00	55.00	55.00	55.00	0
2023-02-16	55.00	55.00	55.00	55.00	14,100
2023-02-15	55.00	55.00	55.00	55.00	20,847
2023-02-14	55.00	55.00	55.00	55.00	41,600
2023-02-13	65.00	65.00	65.00	65.00	0
2023-02-10	65.00	65.00	65.00	65.00	0
2023-02-09	65.00	65.00	65.00	65.00	0
2023-02-08	65.00	65.00	65.00	65.00	0
2023-02-07	65.00	65.00	65.00	65.00	0
2023-02-06	65.00	65.00	65.00	65.00	0
2023-02-03	65.00	65.00	65.00	65.00	0
2023-02-02	65.00	65.00	65.00	65.00	0
2023-02-01	65.00	65.00	65.00	65.00	0
2023-01-31	65.00	65.00	65.00	65.00	7,500
2023-01-30	65.00	65.00	65.00	65.00	12,896
2023-01-27	65.00	65.00	65.00	65.00	0
2023-01-26	65.00	65.00	65.00	65.00	0
2023-01-25	65.00	65.00	65.00	65.00	3
2023-01-24	65.00	65.00	65.00	65.00	0
2023-01-23	65.00	65.00	65.00	65.00	0
2023-01-20	65.00	65.00	65.00	65.00	10,000
2023-01-19	65.00	65.00	65.00	65.00	0
2023-01-18	65.00	65.00	65.00	65.00	0
2023-01-17	65.00	65.00	65.00	65.00	0
2023-01-16	65.00	65.00	65.00	65.00	0
2023-01-13	65.00	65.00	65.00	65.00	2
2023-01-12	65.00	65.00	65.00	65.00	55,406
2023-01-11	65.00	65.00	65.00	65.00	0
2023-01-10	65.00	65.00	65.00	65.00	0
2023-01-09	65.00	65.00	65.00	65.00	0
2023-01-06	65.00	65.00	65.00	65.00	0
2023-01-05	65.00	65.00	65.00	65.00	0
2023-01-04	65.00	65.00	65.00	65.00	5,494
2023-01-03	65.00	65.00	65.00	65.00	130
2023-01-02	65.00	65.00	65.00	65.00	0
2022-12-30	65.00	65.00	65.00	65.00	5,400
2022-12-29	65.00	65.00	65.00	65.00	3,846
2022-12-28	65.00	65.00	65.00	65.00	0
2022-12-27	65.00	65.00	65.00	65.00	0
2022-12-26	65.00	65.00	65.00	65.00	0
2022-12-23	65.00	65.00	65.00	65.00	0
2022-12-22	65.00	65.00	65.00	65.00	10,719
2022-12-21	65.00	65.00	65.00	65.00	0
2022-12-20	65.00	65.00	65.00	65.00	2,500
2022-12-19	70.00	70.00	65.00	65.00	2,000
2022-12-16	70.00	70.00	70.00	70.00	8,100
2022-12-15	70.00	70.00	70.00	70.00	33,142
2022-12-14	70.00	70.00	70.00	70.00	0
2022-12-13	70.00	70.00	70.00	70.00	0
2022-12-12	70.00	70.00	70.00	70.00	868
2022-12-09	67.50	70.00	67.50	70.00	0
2022-12-08	70.00	70.00	70.00	70.00	0
2022-12-07	70.00	70.00	70.00	70.00	0
2022-12-06	70.00	70.00	70.00	70.00	0
2022-12-05	70.00	70.00	70.00	70.00	0
2022-12-02	70.00	70.00	70.00	70.00	11,205
2022-12-01	70.00	70.00	70.00	70.00	0
2022-11-30	70.00	70.00	70.00	70.00	20,000
2022-11-29	70.00	70.00	70.00	70.00	0
2022-11-28	72.50	72.50	70.00	70.00	5,000
2022-11-25	72.50	72.50	72.50	72.50	16,000
2022-11-24	72.50	72.50	72.50	72.50	125,000
2022-11-23	72.50	72.50	72.50	72.50	0
2022-11-22	72.50	72.50	72.50	72.50	0
2022-11-21	72.50	72.50	72.50	72.50	1,000
2022-11-18	72.50	72.50	72.50	72.50	0
2022-11-17	72.50	72.50	72.50	72.50	0
2022-11-16	72.50	72.50	72.50	72.50	0
2022-11-15	72.50	72.50	72.50	72.50	0
2022-11-14	72.50	72.50	72.50	72.50	24,424
2022-11-11	72.50	72.50	72.50	72.50	18,725
2022-11-10	72.50	72.50	72.50	72.50	1,381
2022-11-09	72.50	72.50	72.50	72.50	0
2022-11-08	72.50	72.50	72.50	72.50	0
2022-11-07	72.50	72.50	72.50	72.50	5,000
2022-11-04	72.50	72.50	72.50	72.50	4,143
2022-11-03	72.50	72.50	72.50	72.50	0
2022-11-02	72.50	72.50	72.50	72.50	0
2022-11-01	72.50	72.50	72.50	72.50	13
2022-10-31	72.50	72.50	72.50	72.50	20,060
2022-10-28	72.50	72.50	72.50	72.50	1,400
2022-10-27	72.50	72.50	72.50	72.50	246
2022-10-26	72.50	72.50	72.50	72.50	13
2022-10-25	73.00	73.00	72.50	72.50	10,489
2022-10-24	72.50	72.50	72.50	72.50	1,379
2022-10-21	55.00	72.50	55.00	72.50	123,159
2022-10-20	55.00	55.00	55.00	55.00	813
2022-10-19	55.00	55.00	55.00	55.00	30,584
2022-10-18	55.00	55.00	55.00	55.00	5,813
2022-10-17	55.00	55.00	55.00	55.00	813
2022-10-14	55.00	55.00	55.00	55.00	3,254
2022-10-13	55.00	55.00	55.00	55.00	10,800
2022-10-12	55.00	55.00	55.00	55.00	8,454
2022-10-11	55.00	55.00	55.00	55.00	19,500
2022-10-10	55.00	55.00	55.00	55.00	0
2022-10-07	55.00	55.00	55.00	55.00	15,000
2022-10-06	55.00	55.00	55.00	55.00	0
2022-10-05	60.00	60.00	55.00	55.00	21
2022-10-04	60.00	60.00	55.00	60.00	1,666
2022-10-03	60.00	60.00	60.00	60.00	2,500
2022-09-30	60.00	60.00	60.00	60.00	500
2022-09-29	62.50	62.50	60.00	60.00	1,000
2022-09-28	67.50	67.50	62.50	62.50	2,000
2022-09-27	70.00	70.00	67.50	67.50	0
2022-09-26	70.00	70.00	70.00	70.00	2,952
2022-09-23	70.00	70.00	65.00	70.00	54
2022-09-22	70.00	70.00	70.00	70.00	0
2022-09-21	70.00	70.00	70.00	70.00	0
2022-09-20	70.00	70.00	70.00	70.00	5,001
2022-09-19	75.00	75.00	75.00	75.00	0
2022-09-16	75.00	75.00	75.00	75.00	1,340
2022-09-15	75.00	75.00	75.00	75.00	0
2022-09-14	75.00	75.00	75.00	75.00	0
2022-09-13	75.00	75.00	70.00	75.00	20
2022-09-12	75.00	75.00	75.00	75.00	12,000
2022-09-09	75.00	75.00	75.00	75.00	83,600
2022-09-08	72.50	75.00	72.50	75.00	5,000
2022-09-07	72.50	72.50	65.00	72.50	34
2022-09-06	72.50	72.50	72.50	72.50	0
2022-09-05	72.50	72.50	72.50	72.50	11,218
2022-09-02	72.50	72.50	72.50	72.50	20
2022-09-01	72.50	72.50	72.50	72.50	0
2022-08-31	70.00	72.50	70.00	72.50	23,545
2022-08-30	70.00	72.00	72.00	70.00	57
2022-08-29	70.00	70.00	70.00	70.00	0
2022-08-26	70.00	70.00	70.00	70.00	0
2022-08-25	70.00	70.00	70.00	70.00	0
2022-08-24	70.00	70.00	70.00	70.00	0
2022-08-23	70.00	70.00	70.00	70.00	34,727
2022-08-22	70.00	70.00	70.00	70.00	0
2022-08-19	75.00	75.00	70.00	70.00	20,269
2022-08-18	100.00	100.00	97.50	97.50	7,237
2022-08-17	100.00	100.00	100.00	100.00	500
2022-08-16	100.00	100.00	100.00	100.00	0
2022-08-15	100.00	100.00	100.00	100.00	0
2022-08-12	100.00	103.00	103.00	100.00	41
2022-08-11	100.00	100.00	100.00	100.00	0
2022-08-10	100.00	100.00	100.00	100.00	0
2022-08-09	100.00	100.00	100.00	100.00	0
2022-08-08	100.00	100.00	100.00	100.00	0
2022-08-05	100.00	100.00	100.00	100.00	0
2022-08-04	100.00	100.00	100.00	100.00	0
2022-08-03	100.00	100.00	100.00	100.00	500
2022-08-02	102.50	102.50	100.00	100.00	2,500
2022-08-01	102.50	102.50	100.00	102.50	0
2022-07-29	102.50	102.50	102.50	102.50	200
2022-07-28	105.00	105.00	102.50	102.50	1,057
2022-07-27	105.00	105.00	105.00	105.00	4,000
2022-07-26	105.00	105.00	105.00	105.00	2,700
2022-07-25	105.00	105.00	105.00	105.00	8,500
2022-07-22	105.00	105.00	105.00	105.00	10,000
2022-07-21	105.00	105.00	105.00	105.00	10,130
2022-07-20	105.00	105.00	105.00	105.00	16,652
2022-07-19	105.00	105.00	105.00	105.00	0
2022-07-18	105.00	105.00	105.00	105.00	100
2022-07-15	105.00	105.00	105.00	105.00	14,900
2022-07-14	105.00	105.00	105.00	105.00	9
2022-07-13	105.00	105.00	105.00	105.00	1
2022-07-12	105.00	105.00	105.00	105.00	2,500
2022-07-11	105.00	105.00	105.00	105.00	0
2022-07-08	105.00	105.00	100.00	105.00	0
2022-07-07	105.00	108.00	108.00	108.00	9,815
2022-07-06	105.00	105.00	105.00	105.00	1,741
2022-07-05	105.00	105.00	105.00	105.00	500
2022-07-04	105.00	105.00	105.00	105.00	19,991
2022-07-01	99.00	99.00	99.00	99.00	1,994
2022-06-30	99.00	99.00	99.00	99.00	1,800
2022-06-29	97.50	99.00	97.50	99.00	300
2022-06-28	97.50	97.50	97.50	97.50	11,500
2022-06-27	97.50	97.50	97.50	97.50	2,094
2022-06-24	97.50	97.50	97.50	97.50	5,500
2022-06-23	97.50	97.50	97.50	97.50	0
2022-06-22	97.50	97.50	97.50	97.50	6,143
2022-06-21	97.50	97.50	97.50	97.50	0
2022-06-20	97.50	97.50	97.50	97.50	0
2022-06-17	96.50	97.50	95.00	97.50	0
2022-06-16	97.50	97.50	97.50	97.50	0
2022-06-15	97.50	97.50	97.50	97.50	0
2022-06-14	97.50	97.50	97.50	97.50	0
2022-06-13	97.50	97.50	97.50	97.50	0
2022-06-10	97.50	97.50	97.50	97.50	136
2022-06-09	97.50	97.50	97.50	97.50	0
2022-06-08	97.50	97.50	97.50	97.50	0
2022-06-07	97.50	97.50	97.50	97.50	0
2022-06-06	97.50	97.50	97.50	97.50	0
2022-06-03	97.50	97.50	97.50	97.50	0
2022-06-02	97.50	97.50	97.50	97.50	0
2022-06-01	97.50	97.50	97.50	97.50	4,000
2022-05-31	97.50	97.50	97.50	97.50	0
2022-05-30	99.00	99.00	97.50	97.50	11,443
2022-05-27	99.00	99.00	99.00	99.00	1,313
2022-05-26	105.00	105.00	99.00	99.00	3,000
2022-05-25	105.00	105.00	105.00	105.00	2,000
2022-05-24	105.00	105.00	105.00	105.00	1,500
2022-05-23	105.00	105.00	105.00	105.00	1,000
2022-05-20	105.00	105.00	105.00	105.00	0
2022-05-19	110.00	110.00	105.00	105.00	107,689
2022-05-18	137.50	137.50	110.00	110.00	72,822
2022-05-17	147.50	147.50	147.50	147.50	0
2022-05-16	147.50	147.50	147.50	147.50	0
2022-05-13	147.50	147.50	145.00	147.50	0
2022-05-12	147.50	147.50	147.50	147.50	0
2022-05-11	152.50	152.50	147.50	147.50	5,000
2022-05-10	152.50	152.50	152.50	152.50	14,500
2022-05-09	152.50	152.50	152.50	152.50	1,000
2022-05-06	152.50	152.50	152.50	152.50	0
2022-05-05	152.50	152.50	152.50	152.50	0
2022-05-04	152.50	152.50	152.50	152.50	6,154
2022-05-03	152.50	152.50	152.50	152.50	0
2022-05-02	152.50	152.50	152.50	152.50	0
2022-04-29	152.50	152.50	152.50	152.50	100
2022-04-28	152.50	152.50	152.50	152.50	1,298
2022-04-27	152.50	152.50	152.50	152.50	0
2022-04-26	152.50	152.50	152.50	152.50	2,700
2022-04-25	152.50	152.50	152.50	152.50	0
2022-04-22	152.50	152.50	152.50	152.50	11,434
2022-04-21	152.50	152.50	152.50	152.50	0
2022-04-20	152.50	152.50	152.50	152.50	0
2022-04-19	152.50	152.50	152.50	152.50	0
2022-04-18	152.50	152.50	152.50	152.50	0
2022-04-15	152.50	152.50	152.50	152.50	0
2022-04-14	152.50	152.50	152.50	152.50	0
2022-04-13	152.50	152.50	152.50	152.50	0
2022-04-12	152.50	152.50	152.50	152.50	0
2022-04-11	152.50	152.50	152.50	152.50	5,334
2022-04-08	152.50	152.50	152.50	152.50	6,000
2022-04-07	152.50	152.50	152.50	152.50	16,200
2022-04-06	152.50	152.50	152.50	152.50	0
2022-04-05	152.50	152.50	152.50	152.50	8,095
2022-04-04	152.50	152.50	152.50	152.50	0
2022-04-01	152.50	152.50	152.50	152.50	6,258
2022-03-31	152.50	152.50	152.50	152.50	80,000
2022-03-30	152.50	152.50	152.50	152.50	306
2022-03-29	157.50	157.50	152.50	152.50	26,445
2022-03-28	157.50	157.50	157.50	157.50	2,000
2022-03-25	157.50	157.50	157.50	157.50	0
2022-03-24	157.50	157.50	157.50	157.50	20,616
2022-03-23	157.50	157.50	157.50	157.50	11,461
2022-03-22	157.50	157.50	157.50	157.50	0
2022-03-21	157.50	157.50	157.50	157.50	9,567
2022-03-18	157.50	157.50	157.50	157.50	0
2022-03-17	157.50	157.50	157.50	157.50	1,600
2022-03-16	157.50	157.50	157.50	157.50	2,454
2022-03-15	157.50	157.50	157.50	157.50	4,000
2022-03-14	157.50	157.50	157.50	157.50	4,500
2022-03-11	157.50	157.50	157.50	157.50	8,800
2022-03-10	157.50	157.50	157.50	157.50	0
2022-03-09	157.50	157.50	157.50	157.50	0
2022-03-08	157.50	157.50	157.50	157.50	4,000
2022-03-07	157.50	157.50	157.50	157.50	0
2022-03-04	165.00	165.00	157.50	157.50	5,535
2022-03-03	165.00	165.00	165.00	165.00	1,294
2022-03-02	165.00	165.00	160.00	165.00	3,000
2022-03-01	170.00	170.00	165.00	165.00	15,793
2022-02-28	175.00	175.00	170.00	170.00	16,000
2022-02-25	175.00	175.00	175.00	175.00	4,463
2022-02-24	182.50	182.50	175.00	175.00	9,843
2022-02-23	185.00	185.00	185.00	185.00	7,454
2022-02-22	185.00	185.00	185.00	185.00	12,345
2022-02-21	185.00	185.00	185.00	185.00	28,107
2022-02-18	187.50	187.50	185.00	185.00	13,336
2022-02-17	185.00	187.50	185.00	187.50	72,943
2022-02-16	192.50	197.50	172.50	185.00	310,097

Share	Price	Change
Microsalt (SALT)	79.00	17.04%
Tertiary Minerals (TYM)	0.105	16.67%
Indus Gas (INDI)	9.50	16.56%
Landore (LND)	3.25	16.07%
Tern (TERN)	4.20	15.07%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Metals Exploration (MTL)	4.40	-16.19%
Regtech Open (RTOP)	1.80	-14.99%
Thor Energy (THR)	0.90	-14.29%
Bezant Res (BZT)	0.0175	-12.5%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,382,761,912
Premier African Minerals (PREM)	0.1825	227,342,782
Echo Energy (ECHO)	0.0031	210,502,452
Baron Oil (BOIL)	0.07	163,005,601
Bezant Res (BZT)	0.0175	142,115,483