SVE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-11-28	11.50	11.70	11.70	11.70	105,381
2023-11-27	11.50	12.00	11.50	11.50	34,047
2023-11-24	11.50	11.50	11.00	11.50	20,000
2023-11-23	12.00	12.00	11.50	11.50	107,798
2023-11-22	12.00	12.00	12.00	12.00	102,154
2023-11-21	12.00	12.50	12.00	12.00	209,984
2023-11-20	11.50	12.00	11.50	12.00	265,427
2023-11-17	11.50	11.50	11.50	11.50	79,000
2023-11-16	10.50	11.50	10.50	11.50	230,650
2023-11-15	9.50	10.50	9.50	10.50	406,748
2023-11-14	9.00	9.50	8.50	9.50	284,217
2023-11-13	9.00	9.00	9.00	9.00	138,650
2023-11-10	9.00	9.00	9.00	9.00	188,009
2023-11-09	9.00	9.00	9.00	9.00	356,801
2023-11-08	9.00	9.00	9.00	9.00	8,000
2023-11-07	9.00	9.00	8.50	9.00	144,775
2023-11-06	9.00	8.40	8.40	8.40	36,659
2023-11-03	9.50	9.00	9.00	9.00	397,971
2023-11-02	10.00	10.00	9.00	9.50	409,895
2023-11-01	10.00	10.00	9.50	10.00	370,669
2023-10-31	9.00	10.00	9.00	10.00	1,116,476
2023-10-30	8.00	9.00	8.00	8.00	363,311
2023-10-27	5.00	8.00	5.00	8.00	1,001,678
2023-10-26	5.00	5.00	5.00	5.00	84
2023-10-25	5.00	5.00	5.00	5.00	17,000
2023-10-24	5.00	5.00	5.00	5.00	0
2023-10-23	4.50	5.00	4.50	5.00	69,000
2023-10-20	5.00	5.00	4.50	4.50	97,198
2023-10-19	4.50	5.00	4.50	4.50	20,000
2023-10-18	4.50	4.50	4.50	4.50	54,597
2023-10-17	4.50	4.50	4.50	4.50	0
2023-10-16	4.50	4.50	4.50	4.50	0
2023-10-13	4.50	4.50	4.50	4.50	90,000
2023-10-12	4.50	4.50	4.50	4.50	24,534
2023-10-11	4.50	4.50	4.50	4.50	100,000
2023-10-10	4.75	4.75	4.50	4.50	142,486
2023-10-09	5.50	5.50	5.25	5.25	195,500
2023-10-06	5.50	5.50	5.50	5.50	234,047
2023-10-05	5.50	5.50	5.50	5.50	165
2023-10-04	5.50	5.50	5.50	5.50	0
2023-10-03	5.50	5.50	5.50	5.50	0
2023-10-02	5.50	5.50	5.50	5.50	20,000
2023-09-29	5.50	5.50	5.50	5.50	42,500
2023-09-28	5.50	5.50	5.50	5.50	0
2023-09-27	5.50	5.50	5.50	5.50	0
2023-09-26	5.50	5.50	5.50	5.50	0
2023-09-25	5.50	5.50	5.50	5.50	0
2023-09-22	5.50	5.50	5.50	5.50	0
2023-09-21	5.50	5.50	5.50	5.50	30,500
2023-09-20	5.50	5.50	5.50	5.50	0
2023-09-19	5.50	5.50	5.50	5.50	0
2023-09-18	5.50	5.50	5.50	5.50	17,500
2023-09-15	5.50	5.50	5.50	5.50	128,575
2023-09-14	5.50	5.50	5.50	5.50	55,606
2023-09-13	6.50	6.50	5.50	5.50	335,956
2023-09-12	6.50	6.50	6.50	6.50	0
2023-09-11	6.50	6.50	6.50	6.50	0
2023-09-08	6.50	6.50	6.50	6.50	140
2023-09-07	6.50	6.50	6.50	6.50	37,950
2023-09-06	6.50	6.50	6.50	6.50	25,000
2023-09-05	7.00	7.00	6.50	6.50	150,000
2023-09-04	7.00	7.00	7.00	7.00	0
2023-09-01	7.50	7.50	7.00	7.00	63,000
2023-08-31	7.50	7.50	7.50	7.50	7,000
2023-08-30	7.50	7.50	7.50	7.50	0
2023-08-29	7.50	7.50	7.50	7.50	0
2023-08-28	7.50	7.50	7.50	7.50	0
2023-08-25	7.50	7.50	7.50	7.50	0
2023-08-24	7.50	7.50	7.50	7.50	0
2023-08-23	7.50	7.50	7.50	7.50	0
2023-08-22	7.50	7.50	7.50	7.50	0
2023-08-21	7.50	7.50	7.50	7.50	0
2023-08-18	7.50	7.50	7.50	7.50	0
2023-08-17	7.50	7.50	7.50	7.50	0
2023-08-16	7.50	7.50	7.50	7.50	0
2023-08-15	7.50	7.50	7.50	7.50	119
2023-08-14	7.50	7.50	7.50	7.50	0
2023-08-11	7.50	7.50	7.50	7.50	0
2023-08-10	7.50	7.50	7.50	7.50	292
2023-08-09	7.50	7.50	7.50	7.50	0
2023-08-08	7.50	7.50	7.50	7.50	0
2023-08-07	7.50	7.50	7.50	7.50	60,212
2023-08-04	7.50	7.50	7.50	7.50	20,430
2023-08-03	7.50	7.50	7.50	7.50	0
2023-08-02	7.50	7.50	7.50	7.50	0
2023-08-01	7.50	7.50	7.50	7.50	10,002
2023-07-31	7.50	7.50	7.50	7.50	0
2023-07-28	7.50	7.50	7.50	7.50	0
2023-07-27	7.50	7.50	7.50	7.50	0
2023-07-26	7.50	7.50	7.50	7.50	0
2023-07-25	7.50	7.50	7.50	7.50	0
2023-07-24	7.50	7.50	7.50	7.50	0
2023-07-21	7.50	7.50	7.50	7.50	3,006
2023-07-20	7.50	7.50	7.50	7.50	0
2023-07-19	7.50	7.50	7.50	7.50	0
2023-07-18	7.50	7.50	7.50	7.50	0
2023-07-17	7.50	7.50	7.50	7.50	0
2023-07-14	7.50	7.50	7.50	7.50	75
2023-07-13	7.50	7.50	7.50	7.50	0
2023-07-12	7.50	7.50	7.50	7.50	0
2023-07-11	7.50	7.50	7.50	7.50	0
2023-07-10	7.50	7.50	7.50	7.50	0
2023-07-07	7.50	7.50	7.50	7.50	269
2023-07-06	7.50	7.50	7.50	7.50	0
2023-07-05	7.50	7.50	7.50	7.50	6,204
2023-07-04	7.50	7.50	7.50	7.50	0
2023-07-03	7.00	7.00	7.00	7.00	506
2023-06-30	7.00	7.00	7.00	7.00	0
2023-06-29	7.00	7.00	7.00	7.00	1,433
2023-06-28	7.00	7.00	7.00	7.00	57
2023-06-27	7.00	7.00	7.00	7.00	0
2023-06-26	7.00	7.00	7.00	7.00	0
2023-06-23	7.00	7.00	7.00	7.00	2,136
2023-06-22	7.00	7.00	7.00	7.00	235
2023-06-21	7.00	7.00	7.00	7.00	0
2023-06-20	7.00	7.00	7.00	7.00	0
2023-06-19	7.00	7.00	7.00	7.00	15,027
2023-06-16	7.00	7.00	7.00	7.00	0
2023-06-15	7.00	7.00	7.00	7.00	12
2023-06-14	7.00	7.00	7.00	7.00	0
2023-06-13	7.00	7.00	7.00	7.00	0
2023-06-12	7.00	7.00	7.00	7.00	0
2023-06-09	7.00	7.00	7.00	7.00	130
2023-06-08	7.00	7.00	7.00	7.00	25
2023-06-07	7.00	7.00	7.00	7.00	0
2023-06-06	7.00	7.00	7.00	7.00	0
2023-06-05	7.00	7.00	7.00	7.00	32,981
2023-06-02	7.00	7.00	7.00	7.00	0
2023-06-01	7.00	7.00	7.00	7.00	0
2023-05-31	7.00	7.00	7.00	7.00	0
2023-05-30	7.00	7.00	7.00	7.00	967
2023-05-29	6.50	6.50	6.50	6.50	0
2023-05-26	7.00	7.00	6.50	6.50	431,940
2023-05-25	7.50	7.50	7.00	7.00	50,480
2023-05-24	7.50	7.50	7.50	7.50	0
2023-05-23	7.50	7.50	7.50	7.50	0
2023-05-22	7.50	7.50	7.50	7.50	0
2023-05-19	7.50	7.50	7.50	7.50	0
2023-05-18	7.50	7.50	7.50	7.50	0
2023-05-17	7.50	7.50	7.50	7.50	5,300
2023-05-16	7.50	7.50	7.50	7.50	0
2023-05-15	7.50	7.50	7.50	7.50	0
2023-05-12	7.50	7.50	7.50	7.50	0
2023-05-11	7.50	7.50	7.50	7.50	0
2023-05-10	7.50	7.50	7.50	7.50	0
2023-05-09	7.50	7.50	7.50	7.50	25,240
2023-05-08	7.50	7.50	7.50	7.50	0
2023-05-05	7.50	7.50	7.50	7.50	95,368
2023-05-04	7.50	7.50	7.50	7.50	0
2023-05-03	7.50	7.50	7.50	7.50	58,977
2023-05-02	7.50	7.50	7.50	7.50	0
2023-05-01	7.50	7.50	7.50	7.50	0
2023-04-28	7.50	7.50	7.50	7.50	0
2023-04-27	7.50	7.50	7.50	7.50	0
2023-04-26	7.50	7.50	7.50	7.50	9,514
2023-04-25	7.50	7.50	7.50	7.50	0
2023-04-24	7.50	7.50	7.50	7.50	0
2023-04-21	7.50	7.50	7.50	7.50	0
2023-04-20	7.50	7.50	7.50	7.50	63
2023-04-19	7.50	7.50	7.50	7.50	0
2023-04-18	7.50	7.50	7.50	7.50	7,000
2023-04-17	7.50	7.50	7.50	7.50	0
2023-04-14	7.50	7.50	7.50	7.50	16,411
2023-04-13	7.50	7.50	7.50	7.50	534,000
2023-04-12	7.50	7.50	7.50	7.50	0
2023-04-11	7.50	7.50	7.50	7.50	0
2023-04-10	7.50	7.50	7.50	7.50	0
2023-04-07	7.50	7.50	7.50	7.50	0
2023-04-06	7.50	7.50	7.50	7.50	0
2023-04-05	8.00	8.00	7.50	7.50	0
2023-04-04	8.00	8.00	8.00	8.00	60,000
2023-04-03	8.00	8.00	8.00	8.00	88,800
2023-03-31	8.00	8.00	8.00	8.00	0
2023-03-30	8.00	8.00	8.00	8.00	0
2023-03-29	8.00	8.00	8.00	8.00	97,402
2023-03-28	8.00	8.00	8.00	8.00	0
2023-03-27	8.00	8.00	8.00	8.00	0
2023-03-24	8.00	8.00	8.00	8.00	937
2023-03-23	8.50	8.50	8.00	8.00	25,000
2023-03-22	8.50	8.50	8.50	8.50	2,000
2023-03-21	8.50	8.50	8.50	8.50	0
2023-03-20	8.50	8.50	8.50	8.50	15,000
2023-03-17	8.50	8.50	8.50	8.50	0
2023-03-16	8.50	8.50	8.50	8.50	0
2023-03-15	8.50	8.50	8.50	8.50	0
2023-03-14	8.50	8.50	8.50	8.50	0
2023-03-13	8.50	8.50	8.50	8.50	25,000
2023-03-10	8.50	8.50	8.50	8.50	0
2023-03-09	8.50	8.50	8.50	8.50	0
2023-03-08	8.50	8.50	8.50	8.50	2,511
2023-03-07	8.50	8.50	8.50	8.50	0
2023-03-06	8.50	8.50	8.50	8.50	0
2023-03-03	8.50	8.50	8.50	8.50	0
2023-03-02	8.50	8.50	8.50	8.50	0
2023-03-01	8.50	8.50	8.50	8.50	0
2023-02-28	8.50	8.50	8.50	8.50	0
2023-02-27	8.50	8.50	8.50	8.50	9,540
2023-02-24	8.50	8.50	8.50	8.50	0
2023-02-23	8.50	8.50	8.50	8.50	0
2023-02-22	8.50	8.50	8.50	8.50	590
2023-02-21	8.50	8.50	8.50	8.50	7,303
2023-02-20	8.50	8.50	8.50	8.50	0
2023-02-17	8.50	8.50	8.50	8.50	0
2023-02-16	8.50	8.50	8.50	8.50	0
2023-02-15	8.50	8.50	8.50	8.50	0
2023-02-14	8.50	8.50	8.50	8.50	255,164
2023-02-13	8.50	8.50	8.50	8.50	25,000
2023-02-10	8.50	8.50	8.50	8.50	0
2023-02-09	8.50	8.50	8.50	8.50	0
2023-02-08	8.50	8.50	8.50	8.50	189
2023-02-07	7.50	8.50	7.50	8.50	75,756
2023-02-06	7.50	7.50	7.50	7.50	1
2023-02-03	7.50	7.50	7.50	7.50	0
2023-02-02	7.50	7.50	7.50	7.50	9,000
2023-02-01	7.50	7.50	7.50	7.50	0
2023-01-31	7.50	7.50	7.50	7.50	0
2023-01-30	7.50	7.50	7.50	7.50	0
2023-01-27	7.50	7.50	7.50	7.50	0
2023-01-26	7.50	7.50	7.50	7.50	0
2023-01-25	7.50	7.50	7.50	7.50	0
2023-01-24	7.50	7.50	7.50	7.50	0
2023-01-23	7.50	7.50	7.50	7.50	0
2023-01-20	7.50	7.50	7.50	7.50	0
2023-01-19	7.50	7.50	7.50	7.50	0
2023-01-18	7.50	7.50	7.50	7.50	0
2023-01-17	7.50	7.50	7.50	7.50	0
2023-01-16	7.50	7.50	7.50	7.50	0
2023-01-13	7.50	7.50	7.50	7.50	0
2023-01-12	7.50	7.50	7.50	7.50	23,500
2023-01-11	7.50	7.50	7.50	7.50	26,989
2023-01-10	7.50	7.50	7.50	7.50	0
2023-01-09	7.50	7.50	7.50	7.50	0
2023-01-06	7.50	7.50	7.50	7.50	0
2023-01-05	7.50	7.50	7.50	7.50	0
2023-01-04	7.50	7.50	7.50	7.50	0
2023-01-03	7.50	7.50	7.50	7.50	60,000
2023-01-02	7.50	7.50	7.50	7.50	0
2022-12-30	7.50	7.50	7.50	7.50	66,948
2022-12-29	7.50	7.50	7.50	7.50	0
2022-12-28	7.50	7.50	7.50	7.50	0
2022-12-27	7.50	7.50	7.50	7.50	0
2022-12-26	7.50	7.50	7.50	7.50	0
2022-12-23	7.50	7.50	7.50	7.50	0
2022-12-22	7.50	7.50	7.50	7.50	44,289
2022-12-21	7.50	7.50	7.50	7.50	67,339
2022-12-20	7.50	7.50	7.50	7.50	0
2022-12-19	7.50	7.50	7.50	7.50	100,000
2022-12-16	7.50	7.50	7.50	7.50	0
2022-12-15	7.50	7.50	7.50	7.50	0
2022-12-14	7.50	7.50	7.50	7.50	0
2022-12-13	7.50	7.50	7.50	7.50	0
2022-12-12	7.50	7.50	7.50	7.50	0
2022-12-09	7.50	7.50	7.50	7.50	0
2022-12-08	7.50	7.50	7.50	7.50	0
2022-12-07	7.50	7.50	7.50	7.50	0
2022-12-06	7.50	7.50	7.50	7.50	0
2022-12-05	7.50	7.50	7.50	7.50	101,058
2022-12-02	7.50	7.50	7.50	7.50	136,623
2022-12-01	7.50	7.50	7.50	7.50	0
2022-11-30	7.50	7.50	7.50	7.50	0
2022-11-29	7.50	7.50	7.50	7.50	0
2022-11-28	7.50	7.50	7.50	7.50	0
2022-11-25	7.50	7.50	7.50	7.50	7,000
2022-11-24	7.50	7.50	7.50	7.50	81,162
2022-11-23	7.50	7.50	7.50	7.50	0
2022-11-22	7.50	7.50	7.50	7.50	30,000
2022-11-21	7.50	7.50	7.50	7.50	0
2022-11-18	7.50	7.50	7.50	7.50	0
2022-11-17	7.50	7.50	7.50	7.50	0
2022-11-16	7.50	7.50	7.50	7.50	10,893
2022-11-15	7.50	7.50	7.50	7.50	192,000
2022-11-14	7.50	7.50	7.50	7.50	20,000
2022-11-11	7.50	7.50	7.50	7.50	116,529
2022-11-10	7.50	7.50	7.50	7.50	0
2022-11-09	7.50	7.50	7.50	7.50	50,688
2022-11-08	7.50	7.50	7.50	7.50	0
2022-11-07	7.50	7.50	7.50	7.50	0
2022-11-04	7.50	7.50	7.50	7.50	2,630
2022-11-03	7.50	7.50	7.50	7.50	52,500
2022-11-02	7.50	7.50	7.50	7.50	75,000
2022-11-01	7.50	7.50	7.50	7.50	0
2022-10-31	8.00	8.00	7.50	7.50	0
2022-10-28	8.00	8.00	7.50	8.00	0
2022-10-27	8.00	8.00	8.00	8.00	70,311
2022-10-26	8.00	8.00	8.00	8.00	0
2022-10-25	8.00	8.00	8.00	8.00	12,188
2022-10-24	8.00	8.00	8.00	8.00	0
2022-10-21	8.00	8.00	8.00	8.00	166,270
2022-10-20	8.00	8.00	8.00	8.00	24,575
2022-10-19	8.00	8.00	8.00	8.00	1,500
2022-10-18	8.00	8.00	8.00	8.00	0
2022-10-17	8.00	8.00	8.00	8.00	0
2022-10-14	8.00	8.00	8.00	8.00	0
2022-10-13	8.00	8.00	8.00	8.00	0
2022-10-12	8.00	8.00	8.00	8.00	0
2022-10-11	8.00	8.00	8.00	8.00	87,370
2022-10-10	8.00	8.00	8.00	8.00	0
2022-10-07	8.00	8.00	8.00	8.00	0
2022-10-06	8.00	8.00	8.00	8.00	34,950
2022-10-05	8.00	8.00	8.00	8.00	7,500
2022-10-04	8.00	8.00	8.00	8.00	14,647
2022-10-03	8.00	8.00	8.00	8.00	0
2022-09-30	8.00	8.00	8.00	8.00	55,000
2022-09-29	8.00	8.00	8.00	8.00	0
2022-09-28	8.00	8.00	8.00	8.00	0
2022-09-27	8.00	8.00	8.00	8.00	222
2022-09-26	8.00	8.00	8.00	8.00	57,827
2022-09-23	8.00	8.00	8.00	8.00	0
2022-09-22	8.00	8.00	8.00	8.00	0
2022-09-21	8.00	8.00	8.00	8.00	4,597
2022-09-20	8.00	8.00	8.00	8.00	0
2022-09-19	8.00	8.00	8.00	8.00	0
2022-09-16	8.00	8.00	8.00	8.00	214,716
2022-09-15	8.00	8.00	8.00	8.00	13,609
2022-09-14	8.00	8.00	8.00	8.00	135,700
2022-09-13	8.00	8.00	7.00	8.00	80,000
2022-09-12	7.50	8.00	7.50	8.00	72,350
2022-09-09	7.50	7.50	7.50	7.50	50,000
2022-09-08	7.50	7.50	7.50	7.50	0
2022-09-07	7.50	7.50	7.50	7.50	0
2022-09-06	7.50	7.50	7.50	7.50	0
2022-09-05	7.50	7.50	7.50	7.50	2,121
2022-09-02	7.50	7.50	7.50	7.50	0
2022-09-01	7.50	7.50	7.50	7.50	0
2022-08-31	8.50	8.50	7.50	7.50	77,655
2022-08-30	9.00	9.00	8.50	8.50	173,430
2022-08-29	9.00	9.00	9.00	9.00	0
2022-08-26	9.00	9.00	9.00	9.00	0
2022-08-25	9.50	9.50	9.00	9.00	25,292
2022-08-24	9.50	9.50	9.50	9.50	0
2022-08-23	9.50	9.50	9.50	9.50	0
2022-08-22	10.00	10.00	10.00	10.00	2,344
2022-08-19	10.50	10.50	10.00	10.00	31,132
2022-08-18	10.50	10.50	10.50	10.50	0
2022-08-17	11.50	11.50	10.50	10.50	66,843
2022-08-16	11.50	11.50	11.50	11.50	0
2022-08-15	11.50	11.50	11.50	11.50	0
2022-08-12	11.50	11.50	10.00	11.50	0
2022-08-11	11.50	11.50	11.50	11.50	0
2022-08-10	11.50	11.50	11.50	11.50	10,400
2022-08-09	11.50	11.50	11.50	11.50	7,743
2022-08-08	12.00	12.00	11.50	11.50	12,000
2022-08-05	12.00	12.00	12.00	12.00	0
2022-08-04	12.00	12.00	12.00	12.00	14,000
2022-08-03	12.00	12.00	12.00	12.00	0
2022-08-02	12.00	12.00	12.00	12.00	27,622
2022-08-01	12.00	12.00	11.00	12.00	7,000
2022-07-29	12.00	12.00	12.00	12.00	10,800
2022-07-28	10.50	12.00	10.50	12.00	65,383
2022-07-27	10.50	10.50	10.50	10.50	100,000
2022-07-26	10.50	10.50	10.50	10.50	0
2022-07-25	10.50	10.50	10.50	10.50	88,541
2022-07-22	10.50	10.50	10.50	10.50	34,000
2022-07-21	10.50	10.50	10.50	10.50	12,222
2022-07-20	10.50	10.50	10.50	10.50	15,500
2022-07-19	10.50	10.50	10.50	10.50	2,619
2022-07-18	10.50	10.50	10.50	10.50	16,260
2022-07-15	10.50	10.50	10.50	10.50	16,217
2022-07-14	10.50	10.50	10.50	10.50	0
2022-07-13	10.50	10.50	10.50	10.50	114,136
2022-07-12	10.50	10.50	10.50	10.50	0
2022-07-11	10.50	10.50	10.50	10.50	21,665
2022-07-08	10.50	10.50	10.50	10.50	0
2022-07-07	10.50	10.50	10.50	10.50	0
2022-07-06	10.50	10.50	10.50	10.50	0
2022-07-05	10.50	10.50	10.50	10.50	0
2022-07-04	10.50	10.50	10.50	10.50	0
2022-07-01	10.50	10.50	10.50	10.50	7,500
2022-06-30	10.50	10.50	10.50	10.50	5,814
2022-06-29	10.50	10.50	10.50	10.50	0
2022-06-28	10.50	10.50	10.50	10.50	0
2022-06-27	10.50	10.50	10.50	10.50	2,322
2022-06-24	10.50	10.50	10.50	10.50	15,615
2022-06-23	10.50	10.50	10.50	10.50	0
2022-06-22	10.50	10.50	10.50	10.50	0
2022-06-21	11.00	11.00	10.50	10.50	44,743
2022-06-20	11.00	11.00	11.00	11.00	0
2022-06-17	10.50	11.00	10.00	11.00	0
2022-06-16	11.00	11.00	11.00	11.00	3,961
2022-06-15	11.00	11.00	11.00	11.00	48
2022-06-14	11.00	11.00	11.00	11.00	82,532
2022-06-13	11.00	11.00	11.00	11.00	8,888
2022-06-10	11.00	11.00	11.00	11.00	0
2022-06-09	11.00	11.00	11.00	11.00	0
2022-06-08	11.00	11.00	11.00	11.00	20,750
2022-06-07	10.50	11.00	10.50	11.00	42,500
2022-06-06	10.50	10.50	10.50	10.50	10,000
2022-06-03	10.50	10.50	10.50	10.50	0
2022-06-02	10.50	10.50	10.50	10.50	0
2022-06-01	10.50	10.50	10.50	10.50	0
2022-05-31	10.50	10.50	10.50	10.50	0
2022-05-30	11.50	11.50	10.50	10.50	80,822
2022-05-27	11.50	11.50	11.50	11.50	2,500
2022-05-26	11.50	11.50	11.50	11.50	85,737
2022-05-25	11.50	11.50	11.50	11.50	0
2022-05-24	11.50	11.50	11.50	11.50	0
2022-05-23	11.50	11.50	11.50	11.50	0
2022-05-20	11.50	11.50	11.50	11.50	10,000
2022-05-19	11.50	11.50	11.50	11.50	231,507
2022-05-18	11.50	11.50	11.50	11.50	492
2022-05-17	11.50	11.50	11.50	11.50	0
2022-05-16	11.50	11.50	11.50	11.50	0
2022-05-13	11.50	11.50	11.50	11.50	973
2022-05-12	12.00	12.00	11.50	11.50	0
2022-05-11	12.50	12.50	12.00	12.00	134,811
2022-05-10	12.50	12.50	12.50	12.50	10,000
2022-05-09	12.50	12.50	12.00	12.50	23,363
2022-05-06	12.50	12.50	12.50	12.50	0
2022-05-05	12.50	12.50	12.50	12.50	0
2022-05-04	12.50	12.50	12.50	12.50	50,000
2022-05-03	12.50	12.50	12.50	12.50	0
2022-05-02	12.50	12.50	12.50	12.50	0
2022-04-29	12.50	12.50	12.50	12.50	0
2022-04-28	12.50	12.50	12.50	12.50	26,567
2022-04-27	12.50	12.50	12.50	12.50	20,000
2022-04-26	12.50	12.50	12.50	12.50	58,607
2022-04-25	12.50	12.50	12.50	12.50	647
2022-04-22	12.50	12.50	12.50	12.50	53,750
2022-04-21	12.50	12.50	12.50	12.50	0
2022-04-20	12.50	13.60	13.60	12.50	700
2022-04-19	12.50	12.50	12.50	12.50	27,522
2022-04-18	12.50	12.50	12.50	12.50	0
2022-04-15	12.50	12.50	12.50	12.50	0
2022-04-14	12.50	12.50	12.50	12.50	15,961
2022-04-13	12.50	12.50	12.50	12.50	0
2022-04-12	12.50	12.50	12.50	12.50	30,000
2022-04-11	12.50	12.50	12.50	12.50	362,482
2022-04-08	12.50	12.50	12.50	12.50	0
2022-04-07	13.00	13.00	12.50	12.50	10,500
2022-04-06	13.50	13.50	13.00	13.00	60,000
2022-04-05	13.50	13.50	13.50	13.50	0
2022-04-04	13.50	13.50	13.50	13.50	0
2022-04-01	13.50	13.50	13.50	13.50	228,389
2022-03-31	13.50	13.50	13.50	13.50	0
2022-03-30	13.50	13.50	13.50	13.50	0
2022-03-29	13.50	13.50	13.50	13.50	7,000
2022-03-28	13.50	13.50	13.50	13.50	57,000
2022-03-25	13.50	13.50	13.50	13.50	2,460
2022-03-24	13.50	13.50	13.50	13.50	28,317
2022-03-23	13.50	13.50	13.50	13.50	0
2022-03-22	13.50	13.50	13.50	13.50	46,122
2022-03-21	13.50	13.50	13.50	13.50	24,439
2022-03-18	13.50	13.50	13.50	13.50	0
2022-03-17	13.50	13.50	13.50	13.50	40,000
2022-03-16	13.50	13.50	13.50	13.50	1,617
2022-03-15	13.50	13.50	13.50	13.50	57
2022-03-14	13.50	13.50	13.50	13.50	169
2022-03-11	13.50	13.50	13.50	13.50	169
2022-03-10	13.50	13.50	13.50	13.50	7,500
2022-03-09	13.50	13.50	13.50	13.50	46,379
2022-03-08	13.00	13.50	13.00	13.50	124,279
2022-03-07	13.00	13.00	13.00	13.00	134,840
2022-03-04	13.50	13.50	13.00	13.00	57,539
2022-03-03	12.00	13.50	12.00	13.50	132,686
2022-03-02	12.00	12.00	12.00	12.00	0
2022-03-01	12.00	12.00	12.00	12.00	2,021
2022-02-28	12.00	12.00	11.50	12.00	35,500
2022-02-25	12.00	12.00	12.00	12.00	40,000
2022-02-24	13.00	13.00	12.00	12.00	215,724
2022-02-23	13.50	13.50	13.50	13.50	75,000
2022-02-22	13.50	13.50	13.50	13.50	157,464
2022-02-21	13.50	13.50	13.50	13.50	0
2022-02-18	13.50	13.50	13.50	13.50	20,000
2022-02-17	14.00	14.00	13.50	13.50	50,000
2022-02-16	14.00	14.00	14.00	14.00	5,000
2022-02-15	14.00	14.00	14.00	14.00	21,451
2022-02-14	14.00	14.00	14.00	14.00	10,574
2022-02-11	14.00	14.00	14.00	14.00	17
2022-02-10	14.00	14.00	14.00	14.00	0
2022-02-09	14.00	14.00	14.00	14.00	0
2022-02-08	14.00	14.00	14.00	14.00	0
2022-02-07	14.00	14.00	14.00	14.00	15,861
2022-02-04	14.00	14.00	14.00	14.00	10,038
2022-02-03	14.00	14.00	14.00	14.00	7,000
2022-02-02	14.00	14.00	14.00	14.00	0
2022-02-01	13.50	14.00	13.50	14.00	10,293
2022-01-31	13.50	13.50	13.50	13.50	20,865
2022-01-28	13.00	13.50	13.00	13.50	100,900
2022-01-27	13.50	13.50	13.00	13.00	50,000
2022-01-26	13.50	13.50	13.50	13.50	16,000
2022-01-25	13.50	13.50	13.50	13.50	0
2022-01-24	14.00	14.00	13.50	13.50	35,618
2022-01-21	14.00	14.00	14.00	14.00	67,123
2022-01-20	14.00	14.00	14.00	14.00	558
2022-01-19	14.00	14.00	14.00	14.00	1,200
2022-01-18	14.00	14.00	14.00	14.00	10,932
2022-01-17	14.00	14.00	14.00	14.00	101,473
2022-01-14	15.00	15.00	14.00	14.00	7,000
2022-01-13	15.00	15.00	15.00	15.00	15
2022-01-12	15.00	15.00	15.00	15.00	6,455
2022-01-11	15.00	15.00	15.00	15.00	36
2022-01-10	15.00	15.00	15.00	15.00	2,106
2022-01-07	15.00	15.00	15.00	15.00	0
2022-01-06	15.00	15.00	15.00	15.00	24,870
2022-01-05	15.50	15.50	15.00	15.00	101,425
2022-01-04	15.50	15.50	15.50	15.50	30,576
2022-01-03	15.50	15.50	15.50	15.50	0
2021-12-31	15.50	15.50	15.50	15.50	0
2021-12-30	15.50	15.50	15.50	15.50	0
2021-12-29	15.50	15.50	15.50	15.50	41,104
2021-12-28	15.50	15.50	15.50	15.50	0
2021-12-27	15.50	15.50	15.50	15.50	0
2021-12-24	15.50	15.50	15.50	15.50	427
2021-12-23	14.00	16.00	14.00	15.50	151,553
2021-12-22	14.00	14.00	14.00	14.00	23,359
2021-12-21	12.50	14.00	12.50	14.00	299,385
2021-12-20	12.50	12.50	12.50	12.50	0
2021-12-17	12.50	12.50	12.50	12.50	0
2021-12-16	12.50	12.50	12.50	12.50	0
2021-12-15	13.00	13.00	12.50	12.50	38,759
2021-12-14	13.00	13.00	13.00	13.00	20,174
2021-12-13	13.00	13.00	13.00	13.00	0
2021-12-10	12.75	13.00	12.75	13.00	19,370
2021-12-09	13.50	13.50	12.75	12.75	80,740
2021-12-08	13.50	13.50	13.50	13.50	14,497
2021-12-07	13.50	13.50	13.50	13.50	0
2021-12-06	13.50	13.50	13.50	13.50	133
2021-12-03	13.50	13.50	13.50	13.50	9,089
2021-12-02	13.50	13.50	13.50	13.50	0
2021-12-01	13.50	13.50	13.50	13.50	0
2021-11-30	13.50	13.50	13.50	13.50	50,000
2021-11-29	13.50	13.50	13.50	13.50	135,790
2021-11-26	13.50	13.50	13.50	13.50	10,000
2021-11-25	14.00	14.00	13.50	13.50	35,961
2021-11-24	14.00	14.00	14.00	14.00	36,421
2021-11-23	15.50	15.50	14.00	14.00	257,144
2021-11-22	16.00	16.00	15.50	15.50	53,078
2021-11-19	16.50	16.50	16.00	16.00	55,477
2021-11-18	16.50	16.50	16.50	16.50	47
2021-11-17	16.50	16.50	16.50	16.50	2,000
2021-11-16	16.50	16.50	16.50	16.50	5,000
2021-11-15	16.50	16.50	16.50	16.50	20,000
2021-11-12	16.50	16.50	16.50	16.50	0
2021-11-11	16.50	16.50	16.50	16.50	0
2021-11-10	16.50	16.50	16.50	16.50	6,142
2021-11-09	16.50	16.50	16.50	16.50	8,950
2021-11-08	16.50	16.50	16.50	16.50	10,448
2021-11-05	16.50	16.50	16.50	16.50	32
2021-11-04	16.50	16.50	16.50	16.50	107
2021-11-03	16.50	16.50	16.50	16.50	25,000
2021-11-02	16.50	16.50	16.50	16.50	14,000
2021-11-01	16.50	16.50	16.50	16.50	15,561
2021-10-29	16.50	16.50	16.50	16.50	3,900
2021-10-28	16.50	16.50	16.50	16.50	0
2021-10-27	15.50	16.50	15.50	16.50	79,321
2021-10-26	15.50	15.50	15.50	15.50	2,063
2021-10-25	15.50	15.50	15.50	15.50	0
2021-10-22	15.50	15.50	15.50	15.50	14,565
2021-10-21	15.50	15.50	15.50	15.50	32,719
2021-10-20	15.50	15.50	15.50	15.50	4,675
2021-10-19	16.50	16.50	15.00	15.50	74,000
2021-10-18	16.50	16.50	16.50	16.50	101,548
2021-10-15	16.50	16.50	15.00	16.50	21,014
2021-10-14	16.50	16.50	16.50	16.50	2,091
2021-10-13	16.50	16.50	16.50	16.50	21,948
2021-10-12	17.50	17.50	16.50	16.50	67,766
2021-10-11	17.50	17.50	17.50	17.50	39,920
2021-10-08	17.00	18.00	17.00	17.50	158,604
2021-10-07	15.00	17.00	15.00	17.00	308,046
2021-10-06	16.00	16.00	14.00	15.00	33,314
2021-10-05	16.00	16.00	16.00	16.00	0
2021-10-04	16.00	16.00	16.00	16.00	120
2021-10-01	16.00	16.00	16.00	16.00	0
2021-09-30	16.00	16.00	16.00	16.00	16,471
2021-09-29	16.00	16.00	16.00	16.00	0
2021-09-28	16.50	16.50	15.00	16.00	167,818
2021-09-27	16.50	16.50	16.50	16.50	28,990
2021-09-24	16.25	16.25	16.25	16.25	75,000
2021-09-23	16.25	16.25	16.25	16.25	63,792
2021-09-22	16.25	16.25	16.25	16.25	57,231
2021-09-21	16.50	16.50	16.25	16.25	7,300
2021-09-20	16.50	16.50	16.50	16.50	67,404
2021-09-17	16.50	16.50	16.50	16.50	6,000
2021-09-16	16.50	16.50	16.50	16.50	53,058
2021-09-15	16.50	16.50	16.50	16.50	2,794
2021-09-14	16.50	16.50	16.50	16.50	0
2021-09-13	16.50	16.50	16.50	16.50	40,801
2021-09-10	16.50	16.50	16.50	16.50	1,202
2021-09-09	16.50	16.50	16.50	16.50	940
2021-09-08	16.50	16.50	16.50	16.50	6,032
2021-09-07	16.50	16.50	16.50	16.50	62,452
2021-09-06	15.50	16.50	15.50	16.50	62,953
2021-09-03	15.50	15.50	15.50	15.50	0
2021-09-02	15.50	15.50	15.50	15.50	0
2021-09-01	15.50	15.50	15.50	15.50	0
2021-08-31	15.50	15.50	14.00	15.50	33,779
2021-08-30	15.50	15.50	15.50	15.50	0
2021-08-27	15.50	15.50	15.50	15.50	90,361
2021-08-26	15.00	15.50	15.00	15.50	50,000
2021-08-25	15.00	15.00	15.00	15.00	1,562
2021-08-24	14.50	15.00	14.50	15.00	79,574
2021-08-23	14.50	14.50	14.50	14.50	34,043
2021-08-20	15.50	15.50	14.50	14.50	59,011
2021-08-19	15.50	15.50	15.50	15.50	1,058
2021-08-18	15.50	15.50	15.50	15.50	6,608
2021-08-17	15.00	15.50	15.00	15.50	47,968
2021-08-16	15.50	15.50	15.00	15.00	36,000
2021-08-13	15.50	15.50	15.50	15.50	2,025
2021-08-12	16.00	16.00	15.50	15.50	21,150
2021-08-11	16.00	16.00	16.00	16.00	66,857
2021-08-10	16.00	16.00	16.00	16.00	28,618
2021-08-09	16.50	16.50	15.00	16.00	28,121
2021-08-06	16.50	16.50	16.50	16.50	15
2021-08-05	16.50	16.50	16.50	16.50	1,043
2021-08-04	16.50	16.50	16.50	16.50	115
2021-08-03	16.50	16.50	16.50	16.50	0
2021-08-02	16.50	16.50	16.50	16.50	3,116
2021-07-30	16.50	16.50	16.50	16.50	41,963
2021-07-29	16.50	16.50	16.50	16.50	10,837
2021-07-28	16.50	17.00	16.50	16.50	70,737
2021-07-27	16.50	16.50	16.50	16.50	882

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911