Tan Delta Share History

Tan Delta Share Price history. The following table shows end-of-day data TAND historical share prices for Tan Delta, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-01	31.50	31.50	31.50	31.50	0
2026-04-30	31.50	31.50	31.50	31.50	272
2026-04-29	31.50	31.50	31.50	31.50	3,326
2026-04-28	31.50	31.50	31.50	31.50	70
2026-04-27	31.50	31.50	31.50	31.50	0
2026-04-24	31.50	31.50	31.50	31.50	12
2026-04-23	31.50	31.50	31.50	31.50	15
2026-04-22	31.50	31.50	31.50	31.50	4,100
2026-04-21	31.50	31.50	31.50	31.50	0
2026-04-20	31.50	31.50	31.50	31.50	30
2026-04-17	31.50	31.50	31.50	31.50	3,905
2026-04-16	31.50	31.50	31.50	31.50	4,412
2026-04-15	31.50	31.50	31.50	31.50	308
2026-04-14	31.50	31.50	31.50	31.50	19
2026-04-13	31.50	31.50	31.50	31.50	129
2026-04-10	31.50	31.50	31.50	31.50	43
2026-04-09	31.50	31.50	31.50	31.50	53,755
2026-04-08	31.50	31.50	31.50	31.50	15
2026-04-07	31.50	31.50	31.50	31.50	6
2026-04-06	31.50	31.50	31.50	31.50	0
2026-04-03	31.50	31.50	31.50	31.50	0
2026-04-02	31.50	32.50	31.50	31.50	12
2026-04-01	31.50	31.50	31.50	31.50	9,925
2026-03-31	31.50	31.50	31.50	31.50	0
2026-03-30	31.00	31.50	31.00	31.50	27,065
2026-03-27	31.50	31.50	31.00	31.00	3,168
2026-03-26	31.50	31.50	31.50	31.50	32
2026-03-25	31.50	31.50	31.50	31.50	32
2026-03-24	31.50	31.50	31.50	31.50	30
2026-03-23	31.50	31.50	31.50	31.50	3,202
2026-03-20	31.50	31.50	31.50	31.50	0
2026-03-19	33.00	33.00	31.50	31.50	33,370
2026-03-18	33.00	33.00	33.00	33.00	5,001
2026-03-17	33.00	33.00	33.00	33.00	2
2026-03-16	32.50	33.00	32.50	33.00	101
2026-03-13	33.00	33.00	33.00	33.00	15,068
2026-03-12	33.00	33.00	33.00	33.00	0
2026-03-11	33.00	33.00	33.00	33.00	1,164
2026-03-10	33.00	33.00	33.00	33.00	179
2026-03-09	33.00	33.00	33.00	33.00	38
2026-03-06	33.00	33.00	33.00	33.00	2,272
2026-03-05	33.00	33.00	33.00	33.00	0
2026-03-04	33.00	33.00	33.00	33.00	14
2026-03-03	33.00	33.00	33.00	33.00	4,605
2026-03-02	33.00	33.00	33.00	33.00	1
2026-02-27	33.00	33.00	33.00	33.00	40
2026-02-26	33.00	33.00	33.00	33.00	42
2026-02-25	33.00	33.00	33.00	33.00	2,684
2026-02-24	33.00	33.00	33.00	33.00	0
2026-02-23	33.00	33.00	33.00	33.00	0
2026-02-20	37.00	37.00	33.00	33.00	45,000
2026-02-19	37.00	37.00	37.00	37.00	49
2026-02-18	37.00	37.00	37.00	37.00	0
2026-02-17	37.00	37.00	37.00	37.00	0
2026-02-16	37.00	37.00	37.00	37.00	36
2026-02-13	37.00	37.00	37.00	37.00	37
2026-02-12	37.00	37.00	37.00	37.00	77
2026-02-11	37.00	37.00	37.00	37.00	0
2026-02-10	37.00	37.00	37.00	37.00	102
2026-02-09	37.00	37.00	37.00	37.00	0
2026-02-06	37.00	37.00	37.00	37.00	1,716
2026-02-05	37.00	37.00	37.00	37.00	0
2026-02-04	37.00	37.00	36.50	37.00	5,626
2026-02-03	37.00	37.00	37.00	37.00	5,825
2026-02-02	37.00	37.00	37.00	37.00	3,869
2026-01-30	37.00	37.00	37.00	37.00	0
2026-01-29	37.00	37.00	37.00	37.00	11,605
2026-01-28	37.00	37.00	37.00	37.00	997
2026-01-27	37.00	37.00	37.00	37.00	180
2026-01-26	37.00	37.00	37.00	37.00	0
2026-01-23	37.00	37.00	37.00	37.00	1,474
2026-01-22	37.00	37.00	37.00	37.00	0
2026-01-21	36.50	37.00	36.50	37.00	31,601
2026-01-20	32.50	32.50	32.50	32.50	0
2026-01-19	32.50	32.50	32.50	32.50	0
2026-01-16	32.50	32.50	32.50	32.50	792
2026-01-15	32.50	32.50	32.50	32.50	0
2026-01-14	32.50	32.50	32.50	32.50	1,066
2026-01-13	32.50	32.50	32.50	32.50	557
2026-01-12	32.50	32.50	32.50	32.50	0
2026-01-09	32.50	32.50	32.50	32.50	6,923
2026-01-08	32.50	32.50	32.50	32.50	0
2026-01-07	32.50	32.50	32.50	32.50	3,466
2026-01-06	32.50	32.50	32.50	32.50	0
2026-01-05	32.50	32.50	32.50	32.50	912
2026-01-02	32.50	32.50	32.50	32.50	1,315
2026-01-01	32.50	32.50	32.50	32.50	0
2025-12-31	32.50	32.50	32.50	32.50	1,469
2025-12-30	32.50	32.50	32.50	32.50	0
2025-12-29	32.50	32.50	32.50	32.50	0
2025-12-26	32.50	32.50	32.50	32.50	0
2025-12-25	32.50	32.50	32.50	32.50	0
2025-12-24	32.50	32.50	32.50	32.50	387
2025-12-23	32.50	32.50	32.50	32.50	0
2025-12-22	32.50	32.50	32.50	32.50	0
2025-12-19	32.50	32.50	32.50	32.50	85
2025-12-18	32.50	32.50	32.50	32.50	4
2025-12-17	32.50	32.50	32.50	32.50	1,479
2025-12-16	32.50	32.50	32.50	32.50	13
2025-12-15	32.50	32.50	32.50	32.50	22
2025-12-12	32.50	32.50	32.50	32.50	107
2025-12-11	32.50	32.50	32.50	32.50	8
2025-12-10	32.50	32.50	32.50	32.50	12
2025-12-09	32.50	32.50	32.50	32.50	8
2025-12-08	32.50	32.50	32.50	32.50	0
2025-12-05	32.50	32.50	32.50	32.50	142
2025-12-04	32.50	32.50	32.50	32.50	2,500
2025-12-03	32.50	32.50	32.50	32.50	0
2025-12-02	32.50	32.50	32.50	32.50	0
2025-12-01	32.50	32.50	32.50	32.50	0
2025-11-28	32.50	32.50	32.50	32.50	43
2025-11-27	32.50	32.50	32.50	32.50	5
2025-11-26	32.50	32.50	32.50	32.50	15
2025-11-25	32.50	32.50	32.50	32.50	256
2025-11-24	32.50	32.50	32.50	32.50	0
2025-11-21	32.50	32.50	32.50	32.50	1,111
2025-11-20	32.50	32.50	32.50	32.50	33
2025-11-19	32.50	32.50	32.50	32.50	7,426
2025-11-18	34.00	36.80	32.50	32.50	17,045
2025-11-17	35.50	36.00	36.00	36.00	4,134
2025-11-14	37.50	40.80	40.80	40.80	41,842
2025-11-13	37.50	37.50	37.50	37.50	2,916
2025-11-12	37.50	40.80	40.80	40.80	3,324
2025-11-11	37.50	37.50	37.50	37.50	2,449
2025-11-10	40.00	40.00	37.50	37.50	18,761
2025-11-07	45.00	46.00	40.00	40.00	60,241
2025-11-06	27.50	47.00	47.00	47.00	365,731
2025-11-05	25.00	25.00	25.00	25.00	0
2025-11-04	25.00	25.00	25.00	25.00	373
2025-11-03	24.50	25.00	24.50	25.00	0
2025-10-31	25.00	25.00	25.00	25.00	0
2025-10-30	25.00	25.00	25.00	25.00	0
2025-10-29	25.00	23.00	23.00	25.00	200
2025-10-28	26.00	26.00	25.00	25.00	10,017
2025-10-27	26.00	26.00	26.00	26.00	14
2025-10-24	26.00	24.00	24.00	26.00	8
2025-10-23	26.00	26.00	26.00	26.00	0
2025-10-22	26.00	24.60	24.60	26.00	20,105
2025-10-21	26.00	26.00	26.00	26.00	0
2025-10-20	26.00	26.00	26.00	26.00	0
2025-10-17	26.00	26.00	26.00	26.00	0
2025-10-16	25.50	26.00	25.50	26.00	5,000
2025-10-15	25.50	25.50	25.50	25.50	37
2025-10-14	24.50	25.50	24.50	25.50	30,711
2025-10-13	24.00	24.50	22.60	24.50	319
2025-10-10	25.00	25.00	24.50	24.50	23
2025-10-09	24.50	24.50	24.50	24.50	3,929
2025-10-08	24.50	24.50	24.50	24.50	0
2025-10-07	21.50	25.00	21.50	24.50	40,374
2025-10-06	21.00	21.00	21.00	21.00	87
2025-10-03	21.00	21.00	21.00	21.00	0
2025-10-02	21.00	21.00	21.00	21.00	0
2025-10-01	21.00	21.00	21.00	21.00	0
2025-09-30	21.00	21.00	21.00	21.00	0
2025-09-29	22.00	22.00	22.00	22.00	10,000
2025-09-26	22.00	22.00	22.00	22.00	100
2025-09-25	22.00	22.00	22.00	22.00	0
2025-09-24	22.00	22.00	22.00	22.00	157
2025-09-23	22.00	22.00	22.00	22.00	0
2025-09-22	22.00	22.00	22.00	22.00	0
2025-09-19	22.00	22.00	22.00	22.00	0
2025-09-18	22.00	22.00	22.00	22.00	0
2025-09-17	22.00	22.00	22.00	22.00	500
2025-09-16	22.00	22.00	22.00	22.00	0
2025-09-15	22.00	22.00	22.00	22.00	80
2025-09-12	21.50	22.00	21.50	22.00	1,500
2025-09-11	21.50	21.50	21.50	21.50	0
2025-09-10	21.50	21.50	21.50	21.50	52
2025-09-09	21.50	21.50	21.50	21.50	500
2025-09-08	21.50	21.50	21.50	21.50	0
2025-09-05	21.50	21.50	21.50	21.50	5,000
2025-09-04	21.50	21.50	21.50	21.50	100
2025-09-03	21.50	21.50	21.50	21.50	0
2025-09-02	21.50	21.50	21.50	21.50	17
2025-09-01	21.50	21.50	21.50	21.50	0
2025-08-29	21.50	21.50	21.50	21.50	0
2025-08-28	21.50	21.50	21.50	21.50	0
2025-08-27	21.50	21.50	21.50	21.50	0
2025-08-26	21.50	21.50	21.50	21.50	0
2025-08-25	21.50	21.50	21.50	21.50	0
2025-08-22	22.00	22.00	21.50	21.50	0
2025-08-21	21.50	21.50	21.50	21.50	0
2025-08-20	21.50	21.50	21.50	21.50	10,000
2025-08-19	21.50	21.50	21.50	21.50	401
2025-08-18	21.50	21.50	21.50	21.50	0
2025-08-15	21.50	21.50	21.50	21.50	0
2025-08-14	21.50	21.50	21.50	21.50	0
2025-08-13	21.50	21.50	21.50	21.50	0
2025-08-12	21.50	21.50	21.50	21.50	0
2025-08-11	21.50	21.50	21.50	21.50	0
2025-08-08	21.50	21.50	21.50	21.50	1,923
2025-08-07	21.50	21.50	21.50	21.50	0
2025-08-06	21.50	21.50	21.50	21.50	87
2025-08-05	21.50	21.50	21.50	21.50	36
2025-08-04	21.50	21.50	21.50	21.50	344
2025-08-01	21.50	21.50	21.50	21.50	0
2025-07-31	21.50	21.50	21.50	21.50	0
2025-07-30	21.50	21.50	21.50	21.50	0
2025-07-29	21.50	21.50	21.50	21.50	177
2025-07-28	21.50	21.50	21.50	21.50	0
2025-07-25	21.50	21.50	21.50	21.50	0
2025-07-24	21.50	21.50	21.50	21.50	0
2025-07-23	21.50	21.50	21.50	21.50	0
2025-07-22	21.50	21.50	21.50	21.50	8,000
2025-07-21	21.50	21.50	21.50	21.50	0
2025-07-18	21.50	21.50	21.50	21.50	168
2025-07-17	21.50	21.50	21.50	21.50	87
2025-07-16	21.50	21.50	21.50	21.50	0
2025-07-15	21.50	21.50	21.50	21.50	2,000
2025-07-14	21.50	21.50	21.50	21.50	0
2025-07-11	21.50	21.50	21.50	21.50	1,590
2025-07-10	21.00	21.50	21.00	21.50	26,381
2025-07-09	21.00	21.00	21.00	21.00	0
2025-07-08	21.00	21.00	21.00	21.00	0
2025-07-07	21.00	21.00	21.00	21.00	0
2025-07-04	21.00	21.00	21.00	21.00	0
2025-07-03	21.00	21.00	21.00	21.00	0
2025-07-02	21.00	21.00	21.00	21.00	0
2025-07-01	21.00	21.00	21.00	21.00	12
2025-06-30	21.00	21.00	21.00	21.00	326
2025-06-27	21.00	21.00	21.00	21.00	1,921
2025-06-26	21.00	21.00	21.00	21.00	0
2025-06-25	21.00	21.00	21.00	21.00	0
2025-06-24	21.50	21.50	21.00	21.00	5,000
2025-06-23	21.50	21.50	21.50	21.50	0
2025-06-20	21.50	21.50	21.50	21.50	154
2025-06-19	21.50	21.50	21.50	21.50	0
2025-06-18	19.00	21.50	19.00	21.50	35,009
2025-06-17	19.00	19.00	19.00	19.00	0
2025-06-16	19.00	19.00	19.00	19.00	0
2025-06-13	19.00	19.00	19.00	19.00	0
2025-06-12	19.00	19.00	19.00	19.00	0
2025-06-11	17.50	19.00	17.50	19.00	6,710
2025-06-10	17.50	17.50	17.50	17.50	0
2025-06-09	17.50	17.50	17.50	17.50	25,006
2025-06-06	17.50	17.50	17.50	17.50	0
2025-06-05	17.50	17.50	17.50	17.50	4,173
2025-06-04	17.50	17.50	17.50	17.50	0
2025-06-03	17.50	17.50	17.50	17.50	5,714
2025-06-02	17.50	17.50	17.50	17.50	0
2025-05-30	17.50	17.50	17.50	17.50	0
2025-05-29	17.50	17.50	17.50	17.50	0
2025-05-28	17.50	17.50	17.50	17.50	0
2025-05-27	17.50	17.50	17.50	17.50	0
2025-05-26	16.00	16.00	16.00	16.00	0
2025-05-23	17.50	17.50	17.50	17.50	0
2025-05-22	17.50	17.50	17.50	17.50	152
2025-05-21	17.50	17.50	17.50	17.50	0
2025-05-20	17.50	17.50	17.50	17.50	0
2025-05-19	17.50	17.50	17.50	17.50	0
2025-05-16	17.50	17.50	17.50	17.50	14,515
2025-05-15	18.00	18.00	17.50	17.50	1,750
2025-05-14	18.00	18.00	18.00	18.00	0
2025-05-13	18.00	18.00	18.00	18.00	11,736
2025-05-12	18.00	18.00	18.00	18.00	16,750
2025-05-09	18.50	18.50	18.50	18.50	10,204
2025-05-08	19.00	19.00	18.50	18.50	10,326
2025-05-07	19.00	19.00	19.00	19.00	7
2025-05-06	19.00	19.00	19.00	19.00	0
2025-05-05	20.00	20.00	20.00	20.00	0
2025-05-02	19.50	19.50	19.00	19.00	10,005
2025-05-01	19.50	20.00	20.00	20.00	69
2025-04-30	19.50	19.50	19.50	19.50	0
2025-04-29	19.50	19.50	19.50	19.50	0
2025-04-28	19.50	19.50	19.50	19.50	0
2025-04-25	19.50	19.50	19.50	19.50	0
2025-04-24	19.50	19.50	19.50	19.50	0
2025-04-23	19.50	19.50	19.50	19.50	2,000
2025-04-22	19.50	19.50	19.50	19.50	30
2025-04-21	19.50	19.50	19.50	19.50	0
2025-04-18	19.50	19.50	19.50	19.50	0
2025-04-17	19.50	19.50	19.50	19.50	0
2025-04-16	19.50	19.50	19.50	19.50	0
2025-04-15	19.50	19.50	19.50	19.50	0
2025-04-14	19.00	19.50	19.00	19.50	0
2025-04-11	19.00	19.00	19.00	19.00	0
2025-04-10	19.00	19.00	19.00	19.00	0
2025-04-09	19.00	17.60	17.60	19.00	416
2025-04-08	20.00	20.00	19.00	19.00	0
2025-04-07	20.00	20.00	20.00	20.00	0
2025-04-04	20.00	20.00	20.00	20.00	192
2025-04-03	20.00	20.00	20.00	20.00	0
2025-04-02	20.00	20.00	20.00	20.00	0
2025-04-01	20.00	20.00	20.00	20.00	11,987
2025-03-31	20.00	20.00	20.00	20.00	0
2025-03-28	20.00	20.00	20.00	20.00	0
2025-03-27	20.00	20.00	20.00	20.00	0
2025-03-26	20.00	20.00	20.00	20.00	0
2025-03-25	20.00	20.00	20.00	20.00	0
2025-03-24	20.00	20.00	20.00	20.00	0
2025-03-21	20.00	20.00	20.00	20.00	0
2025-03-20	20.00	20.00	20.00	20.00	0
2025-03-19	20.00	20.00	20.00	20.00	10,000
2025-03-18	20.00	20.00	20.00	20.00	0
2025-03-17	20.00	20.00	20.00	20.00	10,274
2025-03-14	20.00	20.00	20.00	20.00	50
2025-03-13	19.00	20.00	19.00	20.00	30,000
2025-03-12	19.00	19.00	19.00	19.00	5,000
2025-03-11	19.00	19.00	19.00	19.00	0
2025-03-10	19.00	19.00	19.00	19.00	0
2025-03-07	19.00	19.00	19.00	19.00	0
2025-03-06	19.00	19.00	19.00	19.00	0
2025-03-05	19.00	19.00	19.00	19.00	4,846
2025-03-04	19.00	19.00	19.00	19.00	27
2025-03-03	19.00	19.00	19.00	19.00	0
2025-02-28	19.00	19.00	19.00	19.00	0
2025-02-27	19.00	19.00	19.00	19.00	0
2025-02-26	19.00	19.00	19.00	19.00	0
2025-02-25	19.00	19.00	19.00	19.00	0
2025-02-24	19.00	19.00	19.00	19.00	0
2025-02-21	19.00	19.00	19.00	19.00	0
2025-02-20	19.00	19.00	19.00	19.00	0
2025-02-19	19.00	19.00	19.00	19.00	0
2025-02-18	19.00	19.00	19.00	19.00	20
2025-02-17	19.00	19.00	19.00	19.00	0
2025-02-14	19.00	19.00	19.00	19.00	0
2025-02-13	19.00	19.00	19.00	19.00	3,937
2025-02-12	19.00	19.00	19.00	19.00	0
2025-02-11	19.00	19.00	19.00	19.00	40
2025-02-10	19.50	19.50	19.00	19.00	22,614
2025-02-07	19.50	19.50	19.50	19.50	0
2025-02-06	19.50	19.50	19.50	19.50	15,175
2025-02-05	19.50	19.50	19.50	19.50	0
2025-02-04	19.50	19.50	19.50	19.50	0
2025-02-03	19.50	19.50	19.00	19.50	11
2025-01-31	19.50	19.50	19.50	19.50	0
2025-01-30	19.50	19.50	19.50	19.50	0
2025-01-29	19.50	19.50	19.50	19.50	4,200
2025-01-28	19.10	19.50	19.10	19.50	7
2025-01-27	19.50	19.50	19.50	19.50	5,055
2025-01-24	19.50	19.50	19.50	19.50	0
2025-01-23	19.50	19.50	19.00	19.50	16
2025-01-22	19.50	19.50	19.50	19.50	5,002
2025-01-21	19.50	19.50	19.50	19.50	0
2025-01-20	19.50	19.50	19.50	19.50	6,000
2025-01-17	19.50	19.50	19.50	19.50	6,898
2025-01-16	19.50	19.50	19.50	19.50	0
2025-01-15	19.50	19.50	19.50	19.50	0
2025-01-14	19.50	19.50	19.50	19.50	1,496
2025-01-13	19.50	19.50	19.50	19.50	500
2025-01-10	19.50	18.60	18.60	19.50	7,574
2025-01-09	19.50	19.50	19.50	19.50	0
2025-01-08	19.50	19.50	19.50	19.50	0
2025-01-07	19.50	19.50	19.50	19.50	0
2025-01-06	19.50	19.50	19.50	19.50	0
2025-01-03	19.50	19.50	19.50	19.50	0
2025-01-02	19.50	19.50	19.50	19.50	30,391
2025-01-01	19.50	19.50	19.50	19.50	0
2024-12-31	19.50	19.50	19.50	19.50	40,000
2024-12-30	19.50	19.50	19.50	19.50	25,177
2024-12-27	19.50	19.50	19.50	19.50	0
2024-12-26	19.50	19.50	19.50	19.50	0
2024-12-25	19.50	19.50	19.50	19.50	0
2024-12-24	19.50	19.50	19.50	19.50	44,171
2024-12-23	19.50	19.50	19.50	19.50	11,923
2024-12-20	19.50	19.50	19.50	19.50	0
2024-12-19	19.50	19.50	19.50	19.50	1,846
2024-12-18	19.00	19.50	19.00	19.50	14,130
2024-12-17	18.50	19.00	18.50	19.00	20,338
2024-12-16	18.00	19.50	19.50	19.50	3,334
2024-12-13	17.50	18.00	17.50	18.00	34,759
2024-12-12	16.50	17.50	16.50	17.50	22,000
2024-12-11	23.50	23.50	23.50	23.50	453
2024-12-10	23.50	23.50	23.50	23.50	513
2024-12-09	23.50	23.50	23.50	23.50	0
2024-12-06	24.00	24.00	23.50	23.50	8,888
2024-12-05	24.00	24.00	24.00	24.00	0
2024-12-04	24.00	24.00	24.00	24.00	0
2024-12-03	24.00	24.00	22.60	24.00	2,500
2024-12-02	24.00	24.00	24.00	24.00	3,508
2024-11-29	24.00	24.00	24.00	24.00	0
2024-11-28	24.00	24.00	24.00	24.00	0
2024-11-27	24.00	24.00	24.00	24.00	0
2024-11-26	24.00	24.00	24.00	24.00	0
2024-11-25	24.00	24.00	24.00	24.00	0
2024-11-22	24.00	24.00	24.00	24.00	0
2024-11-21	24.00	24.00	24.00	24.00	0
2024-11-20	24.00	25.00	25.00	25.00	2,954
2024-11-19	24.00	24.00	24.00	24.00	1,923
2024-11-18	22.60	24.00	22.60	24.00	35,259
2024-11-15	24.50	24.50	24.00	24.00	21
2024-11-14	23.60	24.50	23.60	24.50	1,932
2024-11-13	24.50	24.50	24.50	24.50	2,307
2024-11-12	24.50	24.50	24.50	24.50	0
2024-11-11	24.50	24.50	24.50	24.50	0
2024-11-08	24.50	24.50	24.50	24.50	0
2024-11-07	25.50	25.50	24.50	24.50	12,873
2024-11-06	25.50	25.50	25.50	25.50	0
2024-11-05	25.50	25.50	25.50	25.50	0
2024-11-04	25.50	25.50	25.50	25.50	0
2024-11-01	25.50	25.50	25.50	25.50	0
2024-10-31	25.50	25.50	25.50	25.50	0
2024-10-30	25.00	25.50	25.00	25.50	2
2024-10-29	25.50	25.50	25.50	25.50	0
2024-10-28	25.50	25.50	25.50	25.50	0
2024-10-25	25.50	25.50	25.50	25.50	17,752
2024-10-24	25.50	25.50	25.50	25.50	0
2024-10-23	25.50	25.50	25.50	25.50	0
2024-10-22	25.50	25.50	25.50	25.50	0
2024-10-21	25.50	25.50	25.50	25.50	3,846
2024-10-18	25.50	25.50	25.50	25.50	8,000
2024-10-17	25.50	25.50	25.50	25.50	7,692
2024-10-16	25.50	25.50	24.60	25.50	2,200
2024-10-15	26.50	26.50	25.50	25.50	12,664
2024-10-14	26.50	26.50	26.50	26.50	0
2024-10-11	26.50	26.50	26.50	26.50	0
2024-10-10	26.50	26.50	26.50	26.50	0
2024-10-09	26.50	26.50	26.50	26.50	260
2024-10-08	26.50	26.50	26.50	26.50	9,960
2024-10-07	26.50	26.50	26.50	26.50	35,000
2024-10-04	26.50	26.50	26.50	26.50	1,923
2024-10-03	26.50	26.50	26.50	26.50	22,061
2024-10-02	26.50	26.50	26.50	26.50	0
2024-10-01	26.00	26.50	26.00	26.50	7,457
2024-09-30	26.00	26.00	26.00	26.00	0
2024-09-27	26.00	26.00	26.00	26.00	5,620
2024-09-26	26.00	26.00	26.00	26.00	584
2024-09-25	26.00	26.00	26.00	26.00	10
2024-09-24	26.00	26.00	26.00	26.00	0
2024-09-23	26.00	26.00	26.00	26.00	0
2024-09-20	26.00	26.00	26.00	26.00	168
2024-09-19	28.50	28.50	26.00	26.00	17,609
2024-09-18	28.50	28.50	28.50	28.50	0
2024-09-17	28.50	28.50	28.50	28.50	14
2024-09-16	28.50	28.50	28.50	28.50	36,747
2024-09-13	28.50	30.00	30.00	30.00	10,511
2024-09-12	28.00	28.50	28.00	28.50	26,704
2024-09-11	27.00	28.00	27.00	28.00	22,646
2024-09-10	28.50	28.50	27.00	27.00	26,779
2024-09-09	28.50	30.00	30.00	30.00	20,321
2024-09-06	27.00	30.50	27.00	28.50	168,304
2024-09-05	24.00	27.00	24.00	27.00	53,005
2024-09-04	24.50	24.50	24.00	24.00	15,304
2024-09-03	24.50	24.50	24.50	24.50	7,034
2024-09-02	24.50	24.50	24.50	24.50	3,456
2024-08-30	25.00	25.00	24.50	24.50	20,915
2024-08-29	25.00	25.00	25.00	25.00	22,000
2024-08-28	25.00	25.00	25.00	25.00	0
2024-08-27	25.00	25.00	25.00	25.00	822,485
2024-08-26	25.00	25.00	25.00	25.00	0
2024-08-23	26.00	26.00	25.00	25.00	29,129
2024-08-22	18.00	27.00	18.00	26.00	288,109
2024-08-21	18.00	18.00	18.00	18.00	500
2024-08-20	18.00	18.00	18.00	18.00	0
2024-08-19	18.00	18.00	18.00	18.00	40,000
2024-08-16	18.00	18.00	18.00	18.00	0
2024-08-15	18.00	18.00	18.00	18.00	0
2024-08-14	18.00	18.00	18.00	18.00	43,735
2024-08-13	18.00	18.00	18.00	18.00	0
2024-08-12	19.00	19.00	18.00	18.00	45,660
2024-08-09	15.25	20.00	15.25	19.00	530,691
2024-08-08	13.25	15.00	13.25	15.00	105,970
2024-08-07	12.75	13.25	12.00	13.25	4,887
2024-08-06	12.50	12.75	12.50	12.75	0
2024-08-05	12.50	12.50	12.50	12.50	0
2024-08-02	12.50	12.50	11.50	12.50	41,273
2024-08-01	12.50	12.50	12.50	12.50	32,157
2024-07-31	12.00	12.50	12.00	12.50	282,753
2024-07-30	12.00	12.00	12.00	12.00	4,000
2024-07-29	12.00	12.00	12.00	12.00	0
2024-07-26	12.00	12.00	12.00	12.00	0
2024-07-25	12.00	12.00	12.00	12.00	0
2024-07-24	12.00	12.00	12.00	12.00	0
2024-07-23	12.00	12.00	12.00	12.00	0
2024-07-22	12.00	12.00	12.00	12.00	0
2024-07-19	12.00	12.00	12.00	12.00	0
2024-07-18	12.00	12.00	12.00	12.00	0
2024-07-17	12.00	12.00	12.00	12.00	0
2024-07-16	12.00	12.00	12.00	12.00	0
2024-07-15	12.00	12.00	12.00	12.00	0
2024-07-12	12.00	12.00	12.00	12.00	0
2024-07-11	12.00	12.00	12.00	12.00	0
2024-07-10	12.00	12.00	12.00	12.00	0
2024-07-09	12.00	12.00	12.00	12.00	0
2024-07-08	12.00	12.00	12.00	12.00	0
2024-07-05	12.00	12.00	12.00	12.00	0
2024-07-04	12.00	12.00	12.00	12.00	0
2024-07-03	12.50	12.50	11.75	12.00	42,307
2024-07-02	12.50	12.50	12.50	12.50	0
2024-07-01	12.50	12.50	12.50	12.50	50,000
2024-06-28	12.50	12.50	12.50	12.50	0
2024-06-27	12.50	12.50	12.50	12.50	0
2024-06-26	12.50	12.50	12.50	12.50	0
2024-06-25	12.50	12.50	12.50	12.50	0
2024-06-24	12.50	12.50	11.80	12.50	30,000
2024-06-21	12.50	12.50	12.50	12.50	0
2024-06-20	12.25	12.50	12.25	12.50	35,007
2024-06-19	12.25	12.25	12.25	12.25	0
2024-06-18	12.25	12.25	12.25	12.25	0
2024-06-17	12.25	12.25	12.25	12.25	0
2024-06-14	12.25	12.25	12.25	12.25	0
2024-06-13	12.25	12.25	12.25	12.25	0
2024-06-12	12.25	12.25	12.25	12.25	0
2024-06-11	13.25	13.50	12.25	12.25	7,704
2024-06-10	13.00	13.00	13.00	13.00	0
2024-06-07	13.00	13.00	13.00	13.00	0
2024-06-06	13.00	13.00	13.00	13.00	7,692
2024-06-05	13.25	13.50	13.00	13.00	3
2024-06-04	13.00	13.00	13.00	13.00	7
2024-06-03	13.25	13.25	13.00	13.00	14,933
2024-05-31	13.25	13.25	13.25	13.25	0
2024-05-30	13.25	13.25	13.25	13.25	0
2024-05-29	13.25	13.25	13.25	13.25	0
2024-05-28	13.25	13.25	13.25	13.25	0
2024-05-27	13.25	13.25	13.25	13.25	0
2024-05-24	13.25	13.25	13.25	13.25	0
2024-05-23	13.25	13.25	13.25	13.25	0
2024-05-22	13.75	13.75	13.25	13.25	0
2024-05-21	13.25	13.25	13.25	13.25	0
2024-05-20	13.25	13.25	13.25	13.25	0
2024-05-17	13.25	13.25	13.25	13.25	23,461
2024-05-16	13.50	13.50	13.50	13.50	5,000
2024-05-15	13.50	13.50	13.50	13.50	5,000
2024-05-14	13.50	13.50	13.50	13.50	8,738
2024-05-13	13.75	13.75	13.50	13.50	0
2024-05-10	13.50	13.50	13.50	13.50	0
2024-05-09	13.75	13.75	13.50	13.50	38,464
2024-05-08	13.75	13.75	13.75	13.75	8
2024-05-07	13.75	13.75	13.75	13.75	0
2024-05-06	13.75	13.75	13.75	13.75	0
2024-05-03	13.75	13.75	13.75	13.75	0
2024-05-02	13.75	13.75	13.75	13.75	0
2024-05-01	13.75	13.75	13.75	13.75	0
2024-04-30	13.75	13.75	13.75	13.75	0
2024-04-29	13.75	13.75	13.75	13.75	0
2024-04-26	13.75	13.75	13.75	13.75	0
2024-04-25	13.75	13.75	13.75	13.75	0
2024-04-24	13.75	13.75	13.75	13.75	22,492
2024-04-23	13.75	13.75	13.75	13.75	0
2024-04-22	13.75	13.75	13.75	13.75	1,923
2024-04-19	13.75	13.75	12.80	13.75	3,484
2024-04-18	14.25	14.25	13.75	13.75	166,388
2024-04-17	14.25	14.25	14.25	14.25	0
2024-04-16	14.25	14.25	14.25	14.25	0
2024-04-15	14.25	14.25	14.25	14.25	0
2024-04-12	14.25	14.25	14.25	14.25	0
2024-04-11	14.25	14.25	14.25	14.25	78,485
2024-04-10	14.25	14.25	14.25	14.25	4,103
2024-04-09	14.25	14.25	14.25	14.25	0
2024-04-08	14.25	14.25	14.25	14.25	5,000
2024-04-05	15.50	15.50	14.25	14.25	34,878
2024-04-04	15.50	15.50	15.50	15.50	0
2024-04-03	15.50	15.50	15.50	15.50	0
2024-04-02	15.50	15.50	15.50	15.50	668
2024-04-01	15.50	15.50	15.50	15.50	0
2024-03-29	15.50	15.50	15.50	15.50	0
2024-03-28	15.50	15.50	15.50	15.50	37,333
2024-03-27	16.25	16.25	15.50	15.50	0
2024-03-26	15.50	15.50	15.50	15.50	600
2024-03-25	15.50	15.50	15.50	15.50	0
2024-03-22	16.75	16.75	15.50	15.50	32,998
2024-03-21	16.75	16.75	16.75	16.75	0
2024-03-20	16.25	16.75	15.20	16.75	11
2024-03-19	16.75	16.75	16.75	16.75	0
2024-03-18	16.75	16.75	15.20	16.75	3,425
2024-03-15	16.75	16.75	16.75	16.75	0
2024-03-14	16.75	16.75	16.75	16.75	0
2024-03-13	16.75	16.75	16.75	16.75	0
2024-03-12	16.75	16.75	16.75	16.75	0
2024-03-11	16.75	16.75	16.75	16.75	1,923
2024-03-08	16.75	16.75	16.75	16.75	200
2024-03-07	18.00	18.00	16.75	16.75	2,285
2024-03-06	18.00	18.00	18.00	18.00	280
2024-03-05	18.00	18.00	18.00	18.00	0
2024-03-04	18.00	18.00	18.00	18.00	14,647
2024-03-01	18.00	18.00	18.00	18.00	0
2024-02-29	18.00	18.00	18.00	18.00	0
2024-02-28	19.00	19.00	18.00	18.00	0
2024-02-27	18.00	18.00	18.00	18.00	0
2024-02-26	18.00	18.00	18.00	18.00	0
2024-02-23	18.00	18.00	18.00	18.00	0
2024-02-22	18.00	18.00	18.00	18.00	297
2024-02-21	18.00	18.00	18.00	18.00	3,851
2024-02-20	18.00	18.00	18.00	18.00	0
2024-02-19	18.00	18.00	18.00	18.00	400
2024-02-16	18.00	18.00	18.00	18.00	0
2024-02-15	18.00	18.00	18.00	18.00	634
2024-02-14	17.50	17.50	17.50	17.50	5,000
2024-02-13	17.50	17.50	17.50	17.50	0
2024-02-12	16.70	17.50	16.70	17.50	571
2024-02-09	17.50	17.50	17.50	17.50	0
2024-02-08	17.50	17.50	17.50	17.50	0
2024-02-07	19.00	19.00	17.50	17.50	0
2024-02-06	17.50	17.50	17.50	17.50	2,000
2024-02-05	17.50	17.50	17.50	17.50	0
2024-02-02	17.50	17.50	17.50	17.50	0
2024-02-01	19.00	19.00	17.50	17.50	20,000
2024-01-31	19.00	19.00	19.00	19.00	0
2024-01-30	19.00	19.00	19.00	19.00	0
2024-01-29	19.00	19.00	19.00	19.00	0
2024-01-26	19.00	19.00	19.00	19.00	0
2024-01-25	19.00	19.00	19.00	19.00	0
2024-01-24	19.50	19.50	19.00	19.00	7
2024-01-23	19.00	19.00	19.00	19.00	0
2024-01-22	19.00	19.00	19.00	19.00	16,037
2024-01-19	21.50	21.50	19.00	19.00	18,079
2024-01-18	21.50	21.50	21.50	21.50	0
2024-01-17	21.50	21.50	21.50	21.50	0
2024-01-16	21.50	21.50	21.50	21.50	0
2024-01-15	21.50	21.50	21.50	21.50	0
2024-01-12	21.50	21.50	21.50	21.50	0
2024-01-11	21.50	21.50	21.50	21.50	0
2024-01-10	21.50	21.50	21.50	21.50	0
2024-01-09	21.50	21.50	21.50	21.50	0
2024-01-08	21.50	21.50	21.50	21.50	0
2024-01-05	21.50	21.50	21.50	21.50	0
2024-01-04	21.50	21.50	21.50	21.50	0
2024-01-03	22.00	22.00	21.50	21.50	17
2024-01-02	22.00	22.00	22.00	22.00	0
2024-01-01	23.00	23.00	23.00	23.00	0
2023-12-29	23.00	23.00	23.00	23.00	0
2023-12-28	23.00	23.00	23.00	23.00	0
2023-12-27	23.00	23.00	23.00	23.00	0
2023-12-26	23.00	23.00	23.00	23.00	0
2023-12-25	23.00	23.00	23.00	23.00	0
2023-12-22	23.50	23.50	23.00	23.00	3,846
2023-12-21	24.00	24.00	23.50	23.50	905
2023-12-20	24.00	24.00	24.00	24.00	19
2023-12-19	24.00	24.00	24.00	24.00	0
2023-12-18	24.00	24.00	24.00	24.00	4,999
2023-12-15	24.00	24.00	24.00	24.00	0
2023-12-14	24.50	24.50	24.50	24.50	10,000
2023-12-13	24.50	24.50	24.50	24.50	0
2023-12-12	24.50	24.50	24.50	24.50	0
2023-12-11	24.50	24.50	24.50	24.50	3,652
2023-12-08	24.50	24.50	24.50	24.50	0
2023-12-07	24.50	24.50	24.50	24.50	0
2023-12-06	24.50	24.50	24.50	24.50	13
2023-12-05	24.50	24.50	24.50	24.50	0
2023-12-04	24.50	24.50	24.50	24.50	0
2023-12-01	24.50	24.50	24.50	24.50	0
2023-11-30	24.50	24.50	24.50	24.50	0
2023-11-29	24.00	24.50	24.00	24.50	0
2023-11-28	24.50	24.50	24.50	24.50	0
2023-11-27	24.50	24.50	24.50	24.50	0
2023-11-24	24.50	24.50	24.50	24.50	3,079
2023-11-23	24.50	24.50	24.50	24.50	134
2023-11-22	24.50	24.50	24.50	24.50	0
2023-11-21	24.50	24.50	24.50	24.50	14,729
2023-11-20	24.50	24.50	24.50	24.50	4,000
2023-11-17	24.50	24.50	24.50	24.50	1,131
2023-11-16	24.50	24.50	24.50	24.50	14,103
2023-11-15	24.50	24.50	24.50	24.50	0
2023-11-14	24.50	24.50	24.50	24.50	0
2023-11-13	24.50	24.50	24.50	24.50	0
2023-11-10	24.50	24.50	24.50	24.50	4,980
2023-11-09	24.50	24.50	24.50	24.50	0
2023-11-08	24.50	24.50	24.50	24.50	0
2023-11-07	24.50	24.50	24.50	24.50	0
2023-11-06	24.50	24.50	24.50	24.50	0
2023-11-03	24.50	24.50	24.50	24.50	0
2023-11-02	25.00	25.00	24.50	24.50	14,936
2023-11-01	25.00	25.00	25.00	25.00	0
2023-10-31	25.00	25.00	25.00	25.00	0
2023-10-30	25.00	25.00	25.00	25.00	4,000
2023-10-27	25.00	25.00	25.00	25.00	0
2023-10-26	25.00	25.00	25.00	25.00	0
2023-10-25	25.00	25.00	25.00	25.00	0
2023-10-24	25.00	25.00	25.00	25.00	0
2023-10-23	25.00	25.00	25.00	25.00	0
2023-10-20	25.00	25.00	25.00	25.00	0
2023-10-19	25.00	27.00	24.50	25.00	40
2023-10-18	25.00	25.00	25.00	25.00	0
2023-10-17	25.00	25.00	25.00	25.00	0
2023-10-16	25.00	25.00	25.00	25.00	0
2023-10-13	25.00	25.00	25.00	25.00	0
2023-10-12	25.00	25.00	25.00	25.00	0
2023-10-11	25.00	25.00	25.00	25.00	1,022
2023-10-10	25.00	25.00	25.00	25.00	0
2023-10-09	25.00	25.00	25.00	25.00	0
2023-10-06	25.00	25.00	25.00	25.00	0
2023-10-05	25.00	25.00	25.00	25.00	76
2023-10-04	25.00	25.00	25.00	25.00	0
2023-10-03	25.00	25.00	25.00	25.00	12,207
2023-10-02	25.00	25.00	25.00	25.00	3,846
2023-09-29	25.00	25.00	25.00	25.00	0
2023-09-28	25.00	25.00	24.50	24.50	0
2023-09-27	25.00	25.00	25.00	25.00	11,346
2023-09-26	25.00	25.00	25.00	25.00	0
2023-09-25	25.00	25.00	25.00	25.00	315
2023-09-22	25.00	26.60	25.00	25.00	13,247
2023-09-21	26.00	26.00	25.00	25.00	2,241
2023-09-20	26.00	26.00	26.00	26.00	1,846
2023-09-19	26.00	26.00	26.00	26.00	4,624
2023-09-18	26.00	26.00	26.00	26.00	5,703
2023-09-15	24.50	24.50	24.50	24.50	0
2023-09-14	24.50	24.50	24.50	24.50	0
2023-09-13	24.50	24.50	24.50	24.50	0
2023-09-12	24.50	24.50	24.50	24.50	0
2023-09-11	24.50	24.50	24.50	24.50	1,923
2023-09-08	24.50	24.50	24.50	24.50	26,652
2023-09-07	24.50	24.50	24.50	24.50	0
2023-09-06	24.50	24.50	24.50	24.50	1,897
2023-09-05	25.50	25.50	24.50	24.50	10,259
2023-09-04	26.00	26.00	25.50	25.50	24,251
2023-09-01	26.00	26.00	26.00	26.00	10,619
2023-08-31	26.00	26.00	26.00	26.00	0
2023-08-30	26.00	26.00	26.00	26.00	31,763
2023-08-29	26.00	26.00	26.00	26.00	0
2023-08-28	26.00	26.00	26.00	26.00	0
2023-08-25	26.00	26.00	26.00	26.00	16,176
2023-08-24	26.00	27.60	26.00	26.00	2,000
2023-08-23	28.00	28.00	26.00	26.00	71,339
2023-08-22	30.00	30.00	28.00	28.00	49,485
2023-08-21	29.00	30.00	29.00	30.00	79,581
2023-08-18	28.50	29.50	28.50	29.00	225,380

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563