Triple Pt. Engy Share History

Triple Pt. Engy Share Price history. The following table shows end-of-day data TENT historical share prices for Triple Pt. Engy, 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.

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

Date	Open	High	Low	Close	Volume
2025-03-19	45.50	45.50	45.50	45.50	0
2025-03-18	45.50	45.50	45.50	45.50	0
2025-03-17	45.50	45.50	45.50	45.50	0
2025-03-14	45.50	45.50	45.50	45.50	0
2025-03-13	45.50	45.50	45.50	45.50	0
2025-03-12	45.50	45.50	45.50	45.50	0
2025-03-11	45.50	45.50	45.50	45.50	0
2025-03-10	45.50	45.50	45.50	45.50	0
2025-03-07	45.50	45.50	45.50	45.50	0
2025-03-06	45.50	45.50	45.50	45.50	0
2025-03-05	45.50	45.50	45.50	45.50	0
2025-03-04	45.50	45.50	45.50	45.50	0
2025-03-03	45.50	45.50	45.50	45.50	0
2025-02-28	45.50	45.50	45.50	45.50	0
2025-02-27	45.50	45.50	45.50	45.50	0
2025-02-26	45.50	45.50	45.50	45.50	0
2025-02-25	45.50	45.50	45.50	45.50	0
2025-02-24	44.50	45.50	44.50	45.50	0
2025-02-21	44.00	45.50	44.00	44.50	470,119
2025-02-20	44.70	44.70	43.50	44.30	117,334
2025-02-19	44.80	44.80	44.80	44.75	91,435
2025-02-18	45.00	45.05	45.00	45.05	186,576
2025-02-17	44.70	45.00	44.70	45.00	655,081
2025-02-14	44.80	44.80	44.70	45.05	282,805
2025-02-13	45.00	45.00	44.70	44.90	11,658,417
2025-02-12	45.20	45.20	45.00	44.90	244,667
2025-02-11	45.50	45.50	44.90	44.80	1,315,262
2025-02-10	45.20	45.20	45.00	45.05	1,027,438
2025-02-07	45.00	45.20	45.00	45.00	710,405
2025-02-06	44.60	45.00	44.60	44.80	617,532
2025-02-05	44.30	45.00	44.30	44.90	1,535,207
2025-02-04	44.60	45.00	44.30	44.30	2,122,839
2025-02-03	45.00	45.20	44.90	45.15	3,056,133
2025-01-31	45.00	45.00	44.90	45.20	552,250
2025-01-30	45.10	45.30	45.00	45.15	2,806,563
2025-01-29	45.30	45.30	45.00	45.00	539,315
2025-01-28	45.00	45.40	44.90	45.15	1,592,394
2025-01-27	45.00	45.00	44.50	44.90	611,674
2025-01-24	45.80	45.80	44.80	45.00	585,815
2025-01-23	45.40	46.00	45.00	45.50	5,400,415
2025-01-22	46.00	46.00	44.40	45.15	1,283,872
2025-01-21	45.50	45.50	45.50	46.25	14,655
2025-01-20	45.20	45.20	45.20	45.50	58,334
2025-01-17	45.10	45.50	45.10	45.50	168,849
2025-01-16	46.20	46.20	46.20	46.20	589,560
2025-01-15	46.80	46.80	46.20	46.20	46,945
2025-01-14	46.40	46.40	46.40	46.40	461,825
2025-01-13	45.90	46.40	45.90	46.40	312,659
2025-01-10	46.00	46.00	45.60	45.90	357,861
2025-01-09	45.60	46.10	45.60	46.10	173,494
2025-01-08	45.50	45.50	45.00	45.60	93,871
2025-01-07	45.20	45.60	45.00	46.10	192,552
2025-01-06	46.00	46.00	46.00	46.00	55,653
2025-01-03	45.60	45.60	45.50	46.00	98,169
2025-01-02	46.00	46.00	45.40	45.95	74,851
2025-01-01	45.10	45.10	45.10	45.10	0
2024-12-31	45.60	45.60	45.10	45.10	27,439
2024-12-30	45.50	45.50	45.30	45.50	109,729
2024-12-27	45.70	45.70	45.30	45.40	111,160
2024-12-26	45.70	45.70	45.70	45.70	0
2024-12-25	45.70	45.70	45.70	45.70	0
2024-12-24	45.50	45.50	45.50	45.70	33,017
2024-12-23	46.00	46.00	45.50	45.75	145,031
2024-12-20	46.00	46.00	44.80	45.75	1,672,613
2024-12-19	43.50	46.50	43.50	46.00	408,296
2024-12-18	43.50	44.00	43.00	43.90	96,700
2024-12-17	43.50	43.50	43.00	43.20	31,762
2024-12-16	42.60	44.00	42.00	43.75	145,060
2024-12-13	44.50	44.50	43.00	44.25	90,549
2024-12-12	43.00	43.00	43.00	44.25	39,323
2024-12-11	43.00	43.00	43.00	44.00	54,832
2024-12-10	44.25	44.25	44.25	44.25	68,951
2024-12-09	44.00	44.00	43.00	44.25	267,774
2024-12-06	43.50	44.00	42.90	44.75	107,416
2024-12-05	43.50	43.50	43.50	44.75	154,309
2024-12-04	44.50	44.50	42.90	43.75	182,123
2024-12-03	44.70	45.00	44.00	44.25	81,765
2024-12-02	44.50	46.00	44.50	45.35	57,053
2024-11-29	45.10	45.10	45.10	45.25	25,468
2024-11-28	45.25	45.25	45.25	45.25	34,030
2024-11-27	45.00	45.00	45.00	45.25	75,799
2024-11-26	45.00	45.50	45.00	45.75	132,037
2024-11-25	45.00	45.00	44.50	44.50	163,878
2024-11-22	44.50	44.50	44.50	45.50	12,809
2024-11-21	45.50	45.50	45.50	45.50	5,161
2024-11-20	44.50	44.50	44.50	45.50	149,672
2024-11-19	44.50	44.50	44.50	45.50	20,961
2024-11-18	45.00	45.00	44.50	44.50	123,734
2024-11-15	44.50	44.50	44.50	45.00	220,542
2024-11-14	44.50	44.50	44.50	45.50	61,202
2024-11-13	44.60	45.00	43.20	44.50	243,918
2024-11-12	45.50	45.50	45.35	45.35	208,878
2024-11-11	44.50	44.50	44.50	45.50	79,667
2024-11-08	45.35	45.35	45.25	45.25	19,563
2024-11-07	45.00	45.00	45.00	45.35	207,815
2024-11-06	44.50	44.50	44.00	44.95	312,918
2024-11-05	44.90	45.30	44.90	45.30	456,839
2024-11-04	44.50	44.50	44.00	44.90	1,043,683
2024-11-01	46.15	46.15	46.00	46.00	848,000
2024-10-31	45.90	46.15	45.90	46.15	28,455
2024-10-30	45.80	45.80	45.80	45.90	53,743
2024-10-29	45.00	45.00	44.00	45.55	208,539
2024-10-28	45.00	45.00	45.00	45.50	122,046
2024-10-25	46.00	46.00	45.25	45.25	483,923
2024-10-24	44.50	45.00	44.50	46.00	116,005
2024-10-23	45.75	45.75	45.75	45.75	65,809
2024-10-22	45.00	45.75	45.00	45.75	72,247
2024-10-21	45.00	45.50	44.50	45.00	114,782
2024-10-18	45.55	45.55	45.55	45.55	237,767
2024-10-17	45.50	45.50	44.50	45.55	86,314
2024-10-16	46.90	46.90	45.20	46.60	196,039
2024-10-15	45.80	45.80	45.10	45.75	373,131
2024-10-14	45.00	46.00	45.00	46.50	228,924
2024-10-11	44.40	44.40	44.40	45.70	75,133
2024-10-10	44.75	44.75	44.40	44.40	192,592
2024-10-09	45.00	45.00	44.50	44.75	166,193
2024-10-08	45.00	45.00	45.00	45.10	483,707
2024-10-07	44.50	45.40	44.20	45.50	437,342
2024-10-04	45.30	45.50	45.20	45.65	403,616
2024-10-03	47.10	47.10	47.00	47.00	83,950
2024-10-02	46.00	46.00	46.00	47.10	186,914
2024-10-01	47.00	47.15	47.00	47.15	36,020
2024-09-30	46.00	46.00	46.00	47.00	144,990
2024-09-27	46.00	47.00	46.00	47.30	170,495
2024-09-26	45.10	45.70	45.10	46.85	200,595
2024-09-25	45.50	47.00	45.20	46.25	209,842
2024-09-24	45.70	46.00	45.70	46.15	564,635
2024-09-23	46.95	46.95	46.75	46.75	70,047
2024-09-20	46.00	46.00	46.00	46.95	328,898
2024-09-19	46.40	48.10	45.40	46.40	794,932
2024-09-18	72.20	72.20	71.80	71.80	1,771,156
2024-09-17	71.80	72.00	71.40	71.90	667,418
2024-09-16	72.20	72.20	72.00	71.70	1,095,043
2024-09-13	72.00	72.00	72.00	71.80	634,981
2024-09-12	72.00	72.20	71.80	71.60	371,034
2024-09-11	71.80	71.80	71.40	71.30	237,914
2024-09-10	71.80	71.80	71.80	71.60	115,944
2024-09-09	72.00	72.00	72.00	71.50	450,503
2024-09-06	71.80	72.40	71.20	71.60	1,764,695
2024-09-05	70.00	70.00	69.20	69.20	222,524
2024-09-04	70.40	70.40	70.40	70.50	104,270
2024-09-03	71.00	71.00	71.00	70.50	4,831,760
2024-09-02	70.40	70.40	70.00	70.10	527,740
2024-08-30	71.20	71.20	71.20	71.20	52,700
2024-08-29	70.40	70.40	70.40	71.20	51,240
2024-08-28	70.60	71.00	70.60	71.00	130,604
2024-08-27	69.20	69.20	69.20	70.60	200,275
2024-08-26	69.90	69.90	69.90	69.90	0
2024-08-23	70.50	70.50	69.90	69.90	237,282
2024-08-22	72.00	72.00	72.00	70.50	6,225,720
2024-08-21	69.50	70.50	69.50	70.50	31,600
2024-08-20	69.00	69.50	69.00	69.50	7,612,771
2024-08-19	69.00	69.00	69.00	69.00	24,649
2024-08-16	68.50	69.00	68.50	69.00	139,037
2024-08-15	67.00	68.00	67.00	68.50	69,183
2024-08-14	67.00	67.00	67.00	68.70	2,484,889
2024-08-13	67.50	67.70	67.50	67.70	1,052,965
2024-08-12	67.00	67.50	67.00	67.50	54,181
2024-08-09	66.50	67.00	66.50	67.00	45,837
2024-08-08	66.00	66.00	66.00	66.50	113,882
2024-08-07	66.00	66.00	66.00	66.00	150,803
2024-08-06	65.00	65.00	65.00	66.00	405,309
2024-08-05	65.00	65.00	64.00	66.20	348,658
2024-08-02	68.40	68.40	67.00	67.80	37,837
2024-08-01	69.00	69.00	69.00	69.70	12,858
2024-07-31	68.40	69.70	68.40	69.70	91,548
2024-07-30	69.80	69.80	68.40	68.40	80,734
2024-07-29	69.50	69.50	69.10	69.10	15,739
2024-07-26	69.40	69.50	69.40	69.50	180,541
2024-07-25	69.40	69.40	69.40	69.40	132,501
2024-07-24	69.30	69.40	69.30	69.40	17,502
2024-07-23	68.40	68.40	68.20	69.30	16,023,161
2024-07-22	68.80	68.80	68.50	68.50	206,346
2024-07-19	68.40	69.40	68.00	68.80	250,095
2024-07-18	69.20	69.20	69.00	69.00	31,340
2024-07-17	69.50	69.50	69.20	69.20	338,535
2024-07-16	68.30	69.50	68.30	69.50	282,234
2024-07-15	68.50	68.50	68.30	68.30	64,348
2024-07-12	68.20	68.50	68.20	68.50	85,858
2024-07-11	68.00	68.20	68.00	68.20	42,850
2024-07-10	68.00	68.00	68.00	68.00	77,627
2024-07-09	68.00	68.00	68.00	68.00	18,011
2024-07-08	68.20	68.20	68.00	68.00	37,589
2024-07-05	67.00	67.00	67.00	68.20	147,301
2024-07-04	66.70	68.00	66.70	68.00	201,599
2024-07-03	67.60	67.60	67.40	66.70	457,826
2024-07-02	65.70	66.00	65.70	66.00	269,531
2024-07-01	65.80	66.00	65.60	65.70	501,947
2024-06-28	66.20	66.20	65.80	65.80	163,239
2024-06-27	66.70	66.70	66.10	66.10	92,724
2024-06-26	66.00	66.00	65.80	66.70	102,064
2024-06-25	67.40	67.80	67.20	67.30	549,835
2024-06-24	63.00	68.00	63.00	65.80	1,076,509
2024-06-21	61.00	61.00	61.00	61.00	2,360
2024-06-20	61.00	61.00	61.00	61.00	38,073
2024-06-19	60.00	60.00	60.00	61.00	119,650
2024-06-18	62.00	62.00	62.00	62.00	57,182
2024-06-17	62.00	62.00	62.00	62.00	11,000
2024-06-14	62.00	62.00	62.00	62.00	6,751
2024-06-13	60.00	60.00	60.00	62.00	43,333
2024-06-12	61.00	61.00	60.00	60.00	36,249
2024-06-11	60.00	60.00	60.00	62.00	13,686
2024-06-10	60.00	61.00	60.00	62.00	34,345
2024-06-07	60.60	60.60	60.00	61.10	102,787
2024-06-06	60.40	61.00	60.40	62.20	42,332
2024-06-05	62.40	62.70	62.40	62.70	50,334
2024-06-04	60.60	62.40	60.60	62.40	45,162
2024-06-03	61.00	61.80	60.80	60.60	105,655
2024-05-31	64.00	64.00	64.00	63.00	134,542
2024-05-30	61.00	61.00	60.00	62.00	347,953
2024-05-29	63.00	63.00	63.00	63.00	139,838
2024-05-28	62.80	62.80	62.80	63.00	95,095
2024-05-27	62.90	62.90	62.90	62.90	0
2024-05-24	62.00	62.00	62.00	62.90	312,679
2024-05-23	62.60	63.00	62.60	63.00	41,312
2024-05-22	63.00	63.00	62.60	62.60	40,987
2024-05-21	63.00	63.00	63.00	63.00	122,696
2024-05-20	63.60	63.60	63.60	64.50	25,568
2024-05-17	64.00	64.00	63.00	63.50	112,747
2024-05-16	63.60	63.60	63.20	65.00	121,751
2024-05-15	63.80	64.00	63.80	65.60	233,062
2024-05-14	63.80	64.00	63.80	63.90	167,240
2024-05-13	65.80	65.80	64.60	64.60	20,851
2024-05-10	65.80	65.80	65.80	65.80	67,571
2024-05-09	67.00	67.00	67.00	65.80	131,700
2024-05-08	65.80	65.80	65.80	65.80	112,599
2024-05-07	65.80	65.80	65.80	65.80	210,436
2024-05-06	65.80	65.80	65.80	65.80	0
2024-05-03	65.80	65.80	65.80	65.80	23,828
2024-05-02	65.80	65.80	65.80	65.80	22,405
2024-05-01	65.80	65.80	65.80	65.80	77,992
2024-04-30	65.40	65.40	65.40	65.80	94,913
2024-04-29	65.60	65.60	65.60	67.00	84,814
2024-04-26	67.60	67.60	67.60	67.60	231,770
2024-04-25	67.60	67.60	67.60	67.60	99,131
2024-04-24	66.00	66.00	66.00	67.60	51,299
2024-04-23	66.40	66.40	66.20	67.60	1,338,430
2024-04-22	66.70	68.00	66.70	68.00	157,395
2024-04-19	66.70	66.70	66.70	66.70	9,109
2024-04-18	66.70	66.70	66.70	66.70	4,573
2024-04-17	66.70	66.70	66.70	66.70	39,294
2024-04-16	66.70	66.70	66.70	66.70	62,860
2024-04-15	67.10	67.10	66.70	66.70	41,687
2024-04-12	67.00	67.10	67.00	67.10	193,849
2024-04-11	66.00	66.00	66.00	67.00	153,914
2024-04-10	67.90	67.90	67.80	67.80	119,734
2024-04-09	68.00	68.00	65.00	67.90	310,453
2024-04-08	68.00	68.00	68.00	68.00	57,859
2024-04-05	68.00	68.00	68.00	69.00	19,711
2024-04-04	68.00	68.00	67.50	67.50	146,156
2024-04-03	67.00	68.00	67.00	68.00	70,721
2024-04-02	68.50	68.90	68.50	68.90	76,092
2024-04-01	68.50	68.50	68.50	68.50	0
2024-03-29	68.50	68.50	68.50	68.50	0
2024-03-28	68.50	72.00	68.50	68.50	472,654
2024-03-27	65.00	67.00	65.00	66.50	213,526
2024-03-26	66.25	66.50	66.25	66.50	21,395
2024-03-25	66.50	66.50	66.25	66.25	137,030
2024-03-22	65.00	66.00	65.00	66.50	91,630
2024-03-21	63.00	63.00	63.00	64.00	88,394
2024-03-20	63.50	63.50	62.75	62.75	73,556
2024-03-19	63.50	63.50	63.50	63.50	28,666
2024-03-18	64.50	64.50	63.50	63.50	126,148
2024-03-15	67.00	67.00	67.00	64.50	105,925
2024-03-14	64.50	65.50	64.50	65.50	138,921
2024-03-13	61.00	64.00	61.00	64.50	292,627
2024-03-12	64.00	64.00	64.00	64.00	315,717
2024-03-11	64.00	64.00	62.00	64.50	113,860
2024-03-08	64.00	64.00	63.50	65.75	140,527
2024-03-07	65.25	65.75	65.25	65.75	110,999
2024-03-06	64.50	64.50	64.50	65.25	240,696
2024-03-05	69.00	69.00	63.50	66.00	237,774
2024-03-04	68.00	68.00	68.00	68.00	87,754
2024-03-01	66.75	68.00	66.75	68.00	16,543
2024-02-29	67.75	67.75	66.75	66.75	34,166
2024-02-28	68.00	68.00	67.75	67.75	55,839
2024-02-27	69.00	69.50	68.00	68.00	149,705
2024-02-26	67.25	68.00	67.25	68.00	125,830
2024-02-23	67.25	67.25	67.25	67.25	150,470
2024-02-22	68.25	68.25	67.25	67.25	104,485
2024-02-21	70.50	70.50	70.50	68.25	121,902
2024-02-20	66.00	67.50	66.00	67.50	191,808
2024-02-19	68.00	68.00	68.00	68.50	166,587
2024-02-16	68.00	68.00	68.00	67.75	269,207
2024-02-15	67.00	67.00	67.00	68.00	229,074
2024-02-14	67.00	67.00	67.00	68.50	253,829
2024-02-13	65.50	65.50	65.00	65.75	401,964
2024-02-12	62.50	67.00	61.50	66.00	669,752
2024-02-09	58.00	62.00	58.00	62.25	701,326
2024-02-08	55.00	55.00	55.00	55.75	139,923
2024-02-07	58.00	58.00	58.00	57.00	250,230
2024-02-06	58.00	58.00	58.00	57.50	68,747
2024-02-05	57.50	57.50	54.00	57.00	944,448
2024-02-02	61.00	61.00	57.00	59.75	442,360
2024-02-01	62.00	62.00	62.00	61.75	57,066
2024-01-31	63.00	63.00	63.00	63.25	70,345
2024-01-30	62.00	62.50	62.00	63.00	152,632
2024-01-29	63.00	63.00	62.00	61.75	287,118
2024-01-26	66.50	66.50	66.50	66.50	4,394
2024-01-25	67.50	68.00	67.50	67.25	50,665
2024-01-24	68.00	69.50	68.00	69.50	28,741
2024-01-23	70.50	70.50	68.00	68.00	22,499
2024-01-22	67.00	67.00	67.00	69.00	23,119
2024-01-19	66.50	66.50	66.50	68.75	24,696
2024-01-18	68.75	68.75	67.75	67.75	25,351
2024-01-17	69.75	69.75	68.75	68.75	4,792
2024-01-16	67.50	67.50	67.50	69.75	235,182
2024-01-15	67.50	67.50	67.50	67.50	49,462
2024-01-12	69.00	69.00	69.00	67.50	48,019
2024-01-11	67.00	67.00	67.00	68.00	58,226
2024-01-10	67.50	68.00	67.50	68.00	31,967
2024-01-09	67.25	67.50	67.25	67.50	111,438
2024-01-08	66.50	66.50	66.50	67.25	120,389
2024-01-05	67.75	67.75	67.50	67.50	58,090
2024-01-04	68.25	68.25	67.75	67.75	63,840
2024-01-03	68.50	68.50	66.50	68.25	286,050
2024-01-02	68.50	68.50	68.50	67.50	157,163
2024-01-01	66.00	66.00	66.00	66.00	0
2023-12-29	66.00	67.50	66.00	66.00	153,981
2023-12-28	65.00	65.25	65.00	65.25	119,959
2023-12-27	65.50	65.50	65.00	65.00	180,039
2023-12-26	65.50	65.50	65.50	65.50	0
2023-12-25	65.50	65.50	65.50	65.50	0
2023-12-22	66.00	66.00	66.00	65.50	122,057
2023-12-21	67.00	67.00	65.00	65.50	415,255
2023-12-20	68.50	68.50	67.00	67.75	211,670
2023-12-19	67.00	67.00	67.00	67.50	359,770
2023-12-18	68.50	68.50	65.00	65.25	450,736
2023-12-15	66.50	66.50	66.50	67.25	707,751
2023-12-14	65.00	66.50	63.50	66.00	1,203,852
2023-12-13	66.00	73.50	63.00	64.00	1,502,469
2023-12-12	57.50	57.50	57.50	57.50	94,888
2023-12-11	58.00	58.00	58.00	57.50	101,375
2023-12-08	57.00	58.00	57.00	56.75	74,689
2023-12-07	56.25	57.50	56.25	57.50	54,474
2023-12-06	55.00	56.25	55.00	56.25	82,495
2023-12-05	55.25	55.25	55.00	55.00	128,028
2023-12-04	56.00	56.00	56.00	55.25	197,717
2023-12-01	57.50	57.50	57.50	57.00	109,607
2023-11-30	57.25	57.25	56.50	56.50	40,294
2023-11-29	57.00	57.25	57.00	57.25	72,614
2023-11-28	57.25	57.25	57.00	57.00	84,308
2023-11-27	57.25	57.25	57.25	57.25	48,455
2023-11-24	57.25	57.25	57.25	57.25	154,362
2023-11-23	57.25	57.25	57.25	57.25	330,335
2023-11-22	57.50	57.50	57.25	57.25	55,986
2023-11-21	58.00	58.00	57.50	57.50	139,340
2023-11-20	60.00	60.00	56.50	58.00	320,620
2023-11-17	56.50	57.00	56.50	58.00	140,066
2023-11-16	59.50	59.50	56.00	57.00	93,794
2023-11-15	55.50	57.00	55.50	55.50	490,104
2023-11-14	56.00	56.00	53.00	54.25	609,850
2023-11-13	54.00	54.00	54.00	54.00	389,388
2023-11-10	54.00	54.00	53.00	53.00	121,979
2023-11-09	54.00	54.00	54.00	54.00	200,385
2023-11-08	57.00	57.00	56.00	53.75	237,162
2023-11-07	53.00	55.00	53.00	55.00	214,420
2023-11-06	53.00	54.00	53.00	53.00	390,173
2023-11-03	55.00	55.00	53.00	53.00	331,841
2023-11-02	54.00	54.00	54.00	53.50	108,171
2023-11-01	55.00	55.00	53.00	53.00	566,418
2023-10-31	54.00	54.00	54.00	55.00	283,853
2023-10-30	55.50	57.50	54.50	55.25	1,234,893
2023-10-27	55.25	55.25	55.25	55.25	36,990
2023-10-26	55.50	55.50	55.25	55.25	31,165
2023-10-25	55.50	55.50	55.50	55.50	34,498
2023-10-24	55.00	55.50	55.00	55.50	16,791
2023-10-23	56.25	56.25	55.00	55.00	9,624
2023-10-20	54.50	56.25	54.50	56.25	138,000
2023-10-19	54.50	54.50	54.50	54.50	59,492
2023-10-18	57.50	59.50	57.50	57.00	133,577
2023-10-17	55.00	55.00	55.00	55.50	192,854
2023-10-16	56.00	56.00	53.50	53.50	804,629
2023-10-13	56.00	60.00	56.00	58.00	62,760
2023-10-12	57.00	59.00	57.00	57.00	58,902
2023-10-11	57.50	57.75	57.50	57.75	396,202
2023-10-10	56.50	56.50	56.50	57.50	787,604
2023-10-09	58.00	58.00	58.00	58.25	38,821
2023-10-06	58.00	60.00	58.00	60.00	64,721
2023-10-05	61.00	61.00	58.00	58.00	40,234
2023-10-04	59.50	59.50	58.00	58.00	149,484
2023-10-03	61.50	61.50	61.50	61.25	22,783
2023-10-02	61.50	62.25	61.50	62.25	3,878
2023-09-29	63.00	63.00	61.50	61.50	131,937
2023-09-28	63.00	63.00	63.00	63.00	155,574
2023-09-27	66.50	66.50	63.00	63.00	27,661
2023-09-26	63.00	65.00	63.00	65.00	44,118
2023-09-25	63.00	63.00	63.00	63.00	24,937
2023-09-22	62.50	62.50	62.00	64.00	67,013
2023-09-21	63.00	64.50	63.00	64.50	11,241
2023-09-20	64.00	64.25	64.00	64.25	96,430
2023-09-19	64.00	64.00	64.00	64.00	40,906
2023-09-18	64.00	64.00	64.00	64.00	18,450
2023-09-15	64.00	64.00	64.00	64.00	75,282
2023-09-14	62.00	62.00	62.00	62.25	48,854
2023-09-13	61.50	64.50	61.50	62.00	26,346
2023-09-12	62.50	63.00	62.50	63.00	87,094
2023-09-11	63.00	64.50	61.00	62.50	52,085
2023-09-08	64.50	64.50	61.00	63.00	100,766
2023-09-07	61.50	61.50	61.00	61.00	43,729
2023-09-06	61.50	63.00	61.50	63.00	367,478
2023-09-05	61.50	61.50	61.50	61.50	73,702
2023-09-04	63.50	63.50	63.50	65.50	107,175
2023-09-01	61.50	62.00	60.00	62.00	104,628
2023-08-31	60.50	61.00	60.00	59.75	275,257
2023-08-30	60.00	60.50	57.50	59.00	93,191
2023-08-29	58.50	58.75	58.50	58.75	61,196
2023-08-28	58.50	58.50	58.50	58.50	0
2023-08-25	58.75	58.75	58.50	58.50	32,575
2023-08-24	59.00	59.00	58.75	58.75	33,641
2023-08-23	60.00	60.00	60.00	59.00	286,698
2023-08-22	59.25	59.25	59.00	59.00	42,011
2023-08-21	59.25	59.25	59.25	59.25	51,995
2023-08-18	59.00	59.00	59.00	59.25	124,659
2023-08-17	61.00	61.00	56.50	58.75	378,746
2023-08-16	62.50	62.50	60.50	62.75	20,371
2023-08-15	63.50	63.50	62.50	63.25	37,767
2023-08-14	64.00	64.00	64.00	65.00	46,571
2023-08-11	64.00	64.00	64.00	65.25	38,863
2023-08-10	65.00	65.00	62.00	65.25	579,289
2023-08-09	67.00	67.00	64.00	67.00	66,280
2023-08-08	67.00	67.00	66.00	68.50	13,906
2023-08-07	67.00	67.00	66.00	69.00	72,565
2023-08-04	67.50	67.50	67.00	67.00	18,699
2023-08-03	67.50	67.50	67.00	67.00	76,873
2023-08-02	68.00	68.00	67.50	68.00	37,895
2023-08-01	68.00	68.00	68.00	69.00	25,949
2023-07-31	68.00	68.00	68.00	69.50	32,055
2023-07-28	67.50	67.50	67.50	69.25	4,390
2023-07-27	67.50	67.50	67.50	69.25	9,101
2023-07-26	68.00	68.00	68.00	69.50	67,188
2023-07-25	68.00	69.50	68.00	69.00	28,074
2023-07-24	68.50	68.50	68.50	69.75	68,054
2023-07-21	68.50	68.50	68.50	69.75	24,157
2023-07-20	68.50	68.50	68.00	68.00	172,890
2023-07-19	68.00	68.00	67.50	67.50	66,847
2023-07-18	65.50	65.50	65.50	66.50	318,652
2023-07-17	65.00	65.00	65.00	66.50	18,315
2023-07-14	65.00	65.00	65.00	66.50	50,535
2023-07-13	65.50	65.50	65.50	66.75	10,284
2023-07-12	65.00	65.00	65.00	66.00	42,248
2023-07-11	65.00	65.00	65.00	65.75	57,209
2023-07-10	67.00	67.00	66.00	65.75	219,017
2023-07-07	66.00	68.00	66.00	67.25	95,896
2023-07-06	65.00	65.00	65.00	65.50	66,894
2023-07-05	65.75	65.75	65.50	65.50	306,985
2023-07-04	65.00	65.00	65.00	65.75	57,088
2023-07-03	66.00	66.00	66.00	66.50	135,586
2023-06-30	65.00	65.00	65.00	66.50	148,965
2023-06-29	66.50	66.50	64.50	65.50	18,394
2023-06-28	67.00	68.00	67.00	68.50	700,319
2023-06-27	66.00	66.00	66.00	67.50	30,186
2023-06-26	66.00	66.00	66.00	67.50	103,761
2023-06-23	67.50	67.50	64.00	68.00	133,382
2023-06-22	67.00	67.00	64.00	68.00	201,540
2023-06-21	67.50	67.50	66.00	68.25	150,869
2023-06-20	67.00	67.00	67.00	67.50	216,682
2023-06-19	66.50	66.50	66.50	67.75	161,710
2023-06-16	65.50	66.00	65.50	66.00	5,074
2023-06-15	67.00	67.00	67.00	65.50	63,611
2023-06-14	66.50	66.50	65.75	65.75	30,072
2023-06-13	66.75	66.75	66.50	66.50	59,506
2023-06-12	66.25	66.75	66.25	66.75	116,828
2023-06-09	64.00	67.00	64.00	66.25	145,162
2023-06-08	66.00	66.00	66.00	65.50	43,990
2023-06-07	65.75	65.75	65.75	65.75	54,325
2023-06-06	65.50	65.75	65.50	65.75	105,788
2023-06-05	65.50	65.50	65.50	65.50	242,498
2023-06-02	65.25	65.50	65.25	65.50	40,996
2023-06-01	65.00	65.00	65.00	65.25	31,151
2023-05-31	65.00	65.25	65.00	65.25	26,753
2023-05-30	65.00	65.00	65.00	65.00	50,285
2023-05-29	65.00	65.00	65.00	65.00	0
2023-05-26	64.50	65.00	64.50	65.00	86,748
2023-05-25	65.00	65.00	64.50	64.50	134,823
2023-05-24	64.75	65.00	64.75	65.00	235,544
2023-05-23	64.75	64.75	64.75	64.75	54,054
2023-05-22	64.50	64.75	64.50	64.75	158,714
2023-05-19	63.00	63.00	63.00	64.50	179,958
2023-05-18	65.00	65.00	65.00	63.50	57,177
2023-05-17	63.00	63.25	63.00	63.25	28,655
2023-05-16	62.00	62.00	62.00	63.00	303,389
2023-05-15	62.75	62.75	62.75	62.75	82,115
2023-05-12	64.00	64.00	64.00	62.75	137,235
2023-05-11	64.00	64.00	64.00	62.50	150,975
2023-05-10	61.00	62.00	61.00	62.00	91,162
2023-05-09	61.00	61.00	61.00	61.00	127,134
2023-05-08	61.00	61.00	61.00	61.00	0
2023-05-05	61.50	61.50	61.50	61.00	32,907
2023-05-04	60.50	60.50	60.25	60.25	72,602
2023-05-03	60.50	60.50	60.50	60.50	36,328
2023-05-02	60.00	60.00	59.00	60.50	155,411
2023-05-01	60.75	60.75	60.75	60.75	0
2023-04-28	61.50	61.50	61.50	60.75	352,692
2023-04-27	61.50	61.50	61.50	61.50	65,526
2023-04-26	61.50	61.50	61.50	61.50	2,967,032
2023-04-25	61.50	61.50	61.50	61.50	30,355
2023-04-24	61.50	61.50	61.50	61.50	147,667
2023-04-21	61.00	61.00	61.00	61.50	88,138
2023-04-20	61.50	61.50	61.50	61.50	37,563
2023-04-19	61.50	61.50	61.50	61.50	76,092
2023-04-18	60.50	60.50	60.50	61.50	590,782
2023-04-17	60.50	60.50	60.50	61.50	909,605
2023-04-14	61.00	61.00	61.00	61.50	413,264
2023-04-13	61.50	61.50	61.50	61.50	337,012
2023-04-12	61.75	61.75	61.50	61.50	175,252
2023-04-11	61.00	61.00	60.50	61.75	242,992
2023-04-10	61.75	61.75	61.75	61.75	0
2023-04-07	61.75	61.75	61.75	61.75	0
2023-04-06	60.50	61.75	60.50	61.75	452,003
2023-04-05	62.00	62.00	60.00	60.50	81,189
2023-04-04	62.50	62.50	62.50	62.50	230,487
2023-04-03	61.50	61.50	61.00	62.50	100,798
2023-03-31	62.50	62.50	62.50	62.50	151,699
2023-03-30	62.00	62.00	62.00	62.50	458,003
2023-03-29	64.00	64.00	62.50	63.50	103,482
2023-03-28	67.50	67.50	64.50	65.00	50,588
2023-03-27	68.50	68.50	68.50	68.50	2,000
2023-03-24	69.00	69.00	68.50	68.50	29,681
2023-03-23	69.00	69.00	69.00	69.00	134,862
2023-03-22	71.00	71.00	69.00	69.00	16,317
2023-03-21	72.50	72.50	72.50	71.00	2,945
2023-03-20	71.50	71.75	71.50	71.75	15,457
2023-03-17	71.50	71.50	71.50	71.50	61,300
2023-03-16	70.00	70.00	70.00	71.50	132,537
2023-03-15	72.50	72.50	72.50	72.50	16,865
2023-03-14	71.50	72.50	71.50	72.50	45,159
2023-03-13	71.00	73.50	70.50	71.50	148,592
2023-03-10	69.50	69.50	69.50	69.50	122,500
2023-03-09	69.50	69.50	69.50	69.50	57,587
2023-03-08	69.50	69.50	69.50	69.50	1,956
2023-03-07	68.00	68.00	68.00	69.50	71,283
2023-03-06	68.50	68.50	68.50	69.75	23,475
2023-03-03	70.00	70.00	70.00	70.00	121,964
2023-03-02	70.25	70.25	70.00	70.00	61,772
2023-03-01	70.25	70.25	70.25	70.25	145,725
2023-02-28	70.25	70.25	70.25	70.25	113,948
2023-02-27	71.50	71.50	71.50	70.25	44,496
2023-02-24	70.50	71.50	70.50	70.25	27,753
2023-02-23	69.75	69.75	69.75	69.75	20,013
2023-02-22	69.75	69.75	69.75	69.75	35,000
2023-02-21	69.75	69.75	69.75	69.75	92,018
2023-02-20	70.50	70.50	69.75	69.75	16,104
2023-02-17	70.50	70.50	70.50	70.50	67,000
2023-02-16	70.50	70.50	70.50	70.50	64,438
2023-02-15	69.50	70.50	69.50	70.50	181,170
2023-02-14	70.50	70.50	70.50	69.50	171,992
2023-02-13	69.50	69.50	69.50	69.50	22,598
2023-02-10	70.00	70.00	70.00	69.50	143,090
2023-02-09	69.50	70.00	68.50	68.50	82,440
2023-02-08	70.50	70.50	70.50	70.75	119,539
2023-02-07	70.75	70.75	70.75	70.75	60,260
2023-02-06	70.00	70.00	70.00	70.75	107,927
2023-02-03	71.00	71.00	70.75	70.75	84,800
2023-02-02	72.50	72.50	71.00	71.00	227,926
2023-02-01	72.00	73.00	71.00	71.75	54,914
2023-01-31	72.00	72.00	72.00	72.25	20,290
2023-01-30	72.00	72.25	72.00	72.25	130,663
2023-01-27	73.00	73.00	73.00	72.00	12,651
2023-01-26	73.00	73.00	73.00	72.00	157,351
2023-01-25	72.75	72.75	72.75	72.75	33,151
2023-01-24	72.50	72.50	72.00	72.75	85,262
2023-01-23	73.25	73.25	73.25	73.25	30,025
2023-01-20	73.50	74.00	73.50	73.25	209,970
2023-01-19	74.50	74.50	74.50	74.50	34,149
2023-01-18	74.00	74.00	74.00	74.50	37,432
2023-01-17	75.00	75.00	75.00	75.00	3,710
2023-01-16	74.75	75.00	74.75	75.00	122,521
2023-01-13	74.00	75.50	74.00	74.75	42,188
2023-01-12	75.00	75.00	74.00	75.00	82,880
2023-01-11	76.00	76.00	75.00	75.50	89,597
2023-01-10	77.50	77.50	76.00	76.25	239,972
2023-01-09	78.50	78.75	78.50	78.75	11
2023-01-06	80.00	80.00	78.50	78.50	72,977
2023-01-05	79.75	79.75	79.50	79.50	102,314
2023-01-04	79.50	79.50	79.50	79.75	9,487
2023-01-03	79.75	79.75	79.75	79.75	64,023
2023-01-02	79.75	79.75	79.75	79.75	0
2022-12-30	79.75	79.75	79.75	79.75	3,630
2022-12-29	79.75	79.75	79.75	79.75	1,834
2022-12-28	79.75	79.75	79.75	79.75	11,229
2022-12-27	79.75	79.75	79.75	79.75	0
2022-12-26	79.75	79.75	79.75	79.75	0
2022-12-23	79.75	79.75	79.75	79.75	6,822
2022-12-22	79.50	79.50	79.00	79.75	17,298
2022-12-21	80.00	80.00	80.00	80.00	196,396
2022-12-20	80.00	80.50	80.00	80.00	24,951
2022-12-19	81.50	81.50	80.00	80.00	21,228
2022-12-16	81.25	81.25	81.25	81.25	47,277
2022-12-15	82.50	82.50	80.50	81.25	85,801
2022-12-14	83.00	83.00	83.00	85.00	9,186
2022-12-13	83.50	84.00	83.00	83.25	109,625
2022-12-12	85.00	85.00	84.50	84.25	57,249
2022-12-09	85.25	85.75	85.25	85.75	141,739
2022-12-08	85.75	85.75	85.25	85.25	51,351
2022-12-07	87.00	87.00	84.50	85.75	100,531
2022-12-06	81.50	87.50	81.50	86.00	170,380
2022-12-05	79.00	83.50	79.00	81.75	140,759
2022-12-02	72.50	78.00	72.50	77.50	176,563
2022-12-01	73.00	73.00	73.00	72.50	8,014
2022-11-30	73.00	73.00	73.00	73.00	18,638
2022-11-29	71.75	72.00	71.75	72.00	148,947
2022-11-28	72.00	72.00	71.75	71.75	73,129
2022-11-25	72.00	72.00	72.00	72.00	59,663
2022-11-24	71.50	71.50	71.50	72.00	37,073
2022-11-23	71.25	71.50	71.25	71.50	2
2022-11-22	71.75	71.75	71.25	71.25	15,800
2022-11-21	72.00	72.00	72.00	71.75	28,160
2022-11-18	71.00	71.25	71.00	71.25	36,854
2022-11-17	71.00	71.00	71.00	71.00	3,509
2022-11-16	70.50	71.00	70.50	71.00	38,249
2022-11-15	70.50	70.50	70.50	70.50	1,910,573
2022-11-14	71.00	72.00	69.50	70.50	65,970
2022-11-11	71.50	71.50	71.00	71.75	108,199
2022-11-10	71.50	72.50	71.50	72.00	4,267
2022-11-09	71.50	71.50	71.50	70.50	104,623
2022-11-08	70.50	70.50	70.50	70.50	20,278
2022-11-07	70.50	70.50	70.50	70.50	26,302
2022-11-04	70.00	70.00	70.00	70.50	59,113
2022-11-03	71.00	72.50	70.00	71.00	47,487
2022-11-02	72.00	72.00	71.25	71.25	21,111
2022-11-01	73.00	73.00	72.00	72.00	26,785
2022-10-31	72.50	72.50	72.50	73.00	260,500
2022-10-28	72.50	72.50	72.50	72.75	52,500
2022-10-27	72.25	72.75	72.25	72.75	115,000
2022-10-26	73.00	73.50	73.00	72.25	176,850
2022-10-25	71.00	73.00	71.00	72.00	14,255
2022-10-24	72.25	72.25	72.25	72.25	61,227
2022-10-21	72.25	72.25	72.25	72.25	0
2022-10-20	72.25	72.25	72.25	72.25	6,590
2022-10-19	72.50	72.50	72.25	72.25	64,558
2022-10-18	72.75	72.75	72.50	72.50	3,661
2022-10-17	71.50	71.50	71.00	72.75	42,879
2022-10-14	73.25	73.25	72.75	72.75	40,409
2022-10-13	73.50	73.50	73.25	73.25	10,161
2022-10-12	72.50	72.50	72.50	73.50	39,443
2022-10-11	74.50	74.50	73.00	73.75	37,234
2022-10-10	75.00	75.00	75.00	75.25	27,509
2022-10-07	75.75	75.75	75.75	75.75	9,829
2022-10-06	76.50	76.50	76.50	75.75	25,354
2022-10-05	76.00	76.00	76.00	76.00	62,733
2022-10-04	75.50	76.00	75.50	76.00	54,521
2022-10-03	75.25	75.50	75.25	75.50	69,572
2022-09-30	75.00	75.50	75.00	75.25	106,357
2022-09-29	74.25	74.25	74.25	74.25	128,951
2022-09-28	77.00	77.00	73.00	74.25	164,337
2022-09-27	80.00	80.50	78.00	78.75	109,140
2022-09-26	83.25	83.25	81.75	81.75	8,695
2022-09-23	85.00	85.00	83.00	83.25	141,171
2022-09-22	84.50	84.50	84.00	84.75	152,183
2022-09-21	84.50	85.50	84.50	85.00	27,960
2022-09-20	85.75	85.75	85.75	85.75	47,769
2022-09-19	85.75	85.75	85.75	85.75	0
2022-09-16	85.00	85.00	85.00	85.75	9,000
2022-09-15	85.75	85.75	85.75	85.75	57,000
2022-09-14	85.50	85.50	85.50	85.75	20,986
2022-09-13	86.00	86.00	86.00	86.00	66,867
2022-09-12	86.25	86.25	86.00	86.00	33,572
2022-09-09	85.50	86.25	85.50	86.25	24,050
2022-09-08	84.50	85.00	84.50	85.50	57,495
2022-09-07	86.00	86.00	86.00	86.50	69,240
2022-09-06	87.25	87.25	87.00	87.00	12,565
2022-09-05	87.25	87.25	87.25	87.25	124,403
2022-09-02	87.25	87.25	87.25	87.25	56,146
2022-09-01	87.75	87.75	87.25	87.25	20,129
2022-08-31	87.75	87.75	87.75	87.75	85,576

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569