TMTA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-03-06	22.50	22.50	22.50	22.50	0
2024-03-05	22.50	22.50	22.50	22.50	22,230
2024-03-04	22.50	22.50	22.50	22.50	0
2024-03-01	22.50	22.50	22.50	22.50	0
2024-02-29	22.50	22.50	22.50	22.50	0
2024-02-28	22.50	22.50	22.50	22.50	0
2024-02-27	22.50	22.50	22.50	22.50	0
2024-02-26	22.50	22.50	22.50	22.50	0
2024-02-23	23.50	23.50	23.50	23.50	0
2024-02-22	23.50	23.50	23.50	23.50	0
2024-02-21	24.00	24.00	23.50	23.50	0
2024-02-20	24.50	24.50	24.50	24.50	0
2024-02-19	24.50	24.50	24.50	24.50	1,829
2024-02-16	24.50	24.50	24.50	24.50	61,662
2024-02-15	22.00	24.50	22.00	24.50	5,000
2024-02-14	20.00	22.00	20.00	22.00	0
2024-02-13	18.50	20.00	18.50	20.00	42,230
2024-02-12	18.50	18.50	18.50	18.50	0
2024-02-09	17.00	17.50	17.00	17.50	75,000
2024-02-08	16.00	16.00	16.00	16.00	25,000
2024-02-07	16.00	16.00	16.00	16.00	46,800
2024-02-06	16.00	16.00	16.00	16.00	0
2024-02-05	16.00	16.00	16.00	16.00	0
2024-02-02	16.00	16.00	16.00	16.00	0
2024-02-01	16.00	16.00	16.00	16.00	0
2024-01-31	16.00	16.50	16.00	16.50	0
2024-01-30	16.00	16.50	16.00	16.50	0
2024-01-29	16.00	16.50	16.00	16.50	0
2024-01-26	16.00	16.50	16.00	16.50	43,400
2024-01-25	16.00	16.50	16.00	16.50	0
2024-01-24	16.00	16.50	16.00	16.50	25,000
2024-01-23	16.00	16.50	16.00	16.50	0
2024-01-22	16.00	16.00	16.00	16.00	0
2024-01-19	14.00	16.50	14.00	16.50	15,000
2024-01-18	14.00	14.00	14.00	14.00	0
2024-01-17	15.00	15.00	14.00	14.00	10,000
2024-01-16	15.00	15.00	15.00	15.00	0
2024-01-15	15.00	15.00	15.00	15.00	0
2024-01-12	15.00	15.00	15.00	15.00	0
2024-01-11	15.00	15.00	15.00	15.00	0
2024-01-10	15.00	15.00	15.00	15.00	23,400
2024-01-09	15.00	15.00	15.00	15.00	46,410
2024-01-08	15.00	15.00	15.00	15.00	100,000
2024-01-05	15.00	15.00	15.00	15.00	5,000
2024-01-04	15.00	15.00	15.00	15.00	12,658
2024-01-03	15.00	15.00	15.00	15.00	0
2024-01-02	14.50	15.00	14.50	15.00	0
2024-01-01	14.50	14.50	14.50	14.50	0
2023-12-29	14.50	14.50	14.50	14.50	0
2023-12-28	14.50	14.50	14.50	14.50	0
2023-12-27	14.50	14.50	14.50	14.50	0
2023-12-26	14.50	14.50	14.50	14.50	0
2023-12-25	14.50	14.50	14.50	14.50	0
2023-12-22	14.50	14.50	14.50	14.50	0
2023-12-21	14.50	14.50	14.50	14.50	23,400
2023-12-20	14.00	14.50	14.00	14.50	46,410
2023-12-19	14.00	14.00	14.00	14.00	1
2023-12-18	14.00	14.00	14.00	14.00	0
2023-12-15	14.00	14.00	14.00	14.00	0
2023-12-14	14.00	14.00	14.00	14.00	0
2023-12-13	14.00	14.00	14.00	14.00	0
2023-12-12	15.50	15.50	14.00	14.00	10,000
2023-12-11	15.50	15.50	15.50	15.50	0
2023-12-08	15.50	15.50	15.50	15.50	11,700
2023-12-07	15.50	15.50	15.50	15.50	0
2023-12-06	15.50	15.50	15.50	15.50	0
2023-12-05	15.50	15.50	15.50	15.50	0
2023-12-04	15.50	15.50	15.50	15.50	0
2023-12-01	15.50	15.50	15.50	15.50	0
2023-11-30	15.50	15.50	15.50	15.50	3,482
2023-11-29	15.50	15.50	15.50	15.50	0
2023-11-28	16.00	16.00	15.50	15.50	43,600
2023-11-27	16.50	16.50	16.00	16.00	50,000
2023-11-24	16.50	16.50	16.50	16.50	0
2023-11-23	16.50	16.50	16.50	16.50	27,000
2023-11-22	16.50	16.50	16.50	16.50	0
2023-11-21	16.50	16.50	16.50	16.50	0
2023-11-20	16.50	16.50	16.50	16.50	0
2023-11-17	16.50	16.50	16.50	16.50	0
2023-11-16	16.50	16.50	16.50	16.50	200
2023-11-15	16.50	16.50	16.50	16.50	0
2023-11-14	16.50	16.50	16.50	16.50	0
2023-11-13	16.50	16.50	16.50	16.50	0
2023-11-10	16.50	16.50	16.50	16.50	0
2023-11-09	16.50	16.50	16.50	16.50	11,700
2023-11-08	16.50	16.50	16.50	16.50	100,000
2023-11-07	16.50	16.50	16.50	16.50	113,700
2023-11-06	16.50	16.50	16.50	16.50	386,031
2023-11-03	16.50	16.50	16.50	16.50	3,482
2023-11-02	16.50	16.50	16.50	16.50	5,334
2023-11-01	17.50	17.50	16.50	16.50	960
2023-10-31	17.50	17.50	17.50	17.50	50,000
2023-10-30	17.00	17.50	17.00	17.00	21,700
2023-10-27	17.00	17.00	17.00	17.00	15,000
2023-10-26	17.00	17.00	17.00	17.00	0
2023-10-25	17.00	17.00	17.00	17.00	0
2023-10-24	17.00	17.00	17.00	17.00	0
2023-10-23	17.00	17.00	17.00	17.00	8,000
2023-10-20	17.00	17.00	17.00	17.00	0
2023-10-19	17.00	17.00	17.00	17.00	0
2023-10-18	17.00	17.00	17.00	17.00	2,000
2023-10-17	17.00	17.00	17.00	17.00	0
2023-10-16	17.00	17.00	17.00	17.00	0
2023-10-13	17.00	17.00	17.00	17.00	0
2023-10-12	17.00	17.00	17.00	17.00	0
2023-10-11	18.50	18.50	17.00	17.00	23,400
2023-10-10	18.50	18.50	18.50	18.50	0
2023-10-09	19.50	19.50	18.50	18.50	25,000
2023-10-06	19.50	19.50	19.50	19.50	0
2023-10-05	19.50	20.00	19.50	19.50	88,662
2023-10-04	20.50	20.50	19.50	19.50	10,000
2023-10-03	17.00	20.50	17.00	20.50	21,829
2023-10-02	17.00	17.00	17.00	17.00	0
2023-09-29	17.00	17.00	17.00	17.00	0
2023-09-28	17.00	17.00	17.00	17.00	0
2023-09-27	17.00	17.00	17.00	17.00	0
2023-09-26	17.00	17.00	17.00	17.00	0
2023-09-25	17.00	17.00	17.00	17.00	0
2023-09-22	17.00	17.00	17.00	17.00	0
2023-09-21	17.00	17.00	17.00	17.00	0
2023-09-20	18.50	18.50	17.00	17.00	5,000
2023-09-19	18.50	18.50	18.50	18.50	0
2023-09-18	18.50	18.50	18.50	18.50	0
2023-09-15	18.50	18.50	18.50	18.50	0
2023-09-14	18.50	18.50	18.50	18.50	25,000
2023-09-13	18.50	18.50	18.50	18.50	0
2023-09-12	18.50	18.50	18.50	18.50	0
2023-09-11	18.50	18.50	18.50	18.50	0
2023-09-08	18.50	18.50	18.50	18.50	0
2023-09-07	18.50	18.50	18.50	18.50	0
2023-09-06	18.50	18.50	18.50	18.50	0
2023-09-05	18.50	18.50	18.50	18.50	0
2023-09-04	18.50	18.50	18.50	18.50	0
2023-09-01	18.50	18.50	18.50	18.50	18,264
2023-08-31	18.50	18.50	18.50	18.50	0
2023-08-30	18.50	18.50	18.50	18.50	0
2023-08-29	18.50	18.50	18.50	18.50	0
2023-08-28	18.50	18.50	18.50	18.50	0
2023-08-25	18.50	18.50	18.50	18.50	0
2023-08-24	18.50	18.50	18.50	18.50	0
2023-08-23	18.50	18.50	18.50	18.50	0
2023-08-22	18.50	18.50	18.50	18.50	7,020
2023-08-21	18.50	18.50	18.50	18.50	0
2023-08-18	18.50	18.50	18.50	18.50	0
2023-08-17	18.50	18.50	18.50	18.50	0
2023-08-16	18.50	18.50	18.50	18.50	0
2023-08-15	18.50	18.50	18.50	18.50	0
2023-08-14	18.50	18.50	18.50	18.50	0
2023-08-11	18.50	18.50	18.50	18.50	0
2023-08-10	18.50	18.50	18.50	18.50	0
2023-08-09	18.50	18.50	18.50	18.50	0
2023-08-08	18.50	18.50	18.50	18.50	0
2023-08-07	18.50	18.50	18.50	18.50	0
2023-08-04	18.50	18.50	18.50	18.50	0
2023-08-03	18.50	18.50	18.50	18.50	0
2023-08-02	18.50	18.50	18.50	18.50	0
2023-08-01	18.50	18.50	18.50	18.50	0
2023-07-31	18.50	18.50	18.50	18.50	0
2023-07-28	18.50	18.50	18.50	18.50	0
2023-07-27	18.50	18.50	18.50	18.50	0
2023-07-26	18.50	18.50	18.50	18.50	0
2023-07-25	18.50	18.50	18.50	18.50	0
2023-07-24	18.50	18.50	18.50	18.50	0
2023-07-21	18.50	18.50	18.50	18.50	0
2023-07-20	18.50	18.50	18.50	18.50	0
2023-07-19	18.50	18.50	18.50	18.50	0
2023-07-18	18.50	18.50	18.50	18.50	0
2023-07-17	18.50	18.50	18.50	18.50	0
2023-07-14	18.50	18.50	18.50	18.50	0
2023-07-13	18.50	18.50	18.50	18.50	0
2023-07-12	18.50	18.50	18.50	18.50	0
2023-07-11	18.50	18.50	18.50	18.50	0
2023-07-10	18.50	18.50	18.50	18.50	292,502
2023-07-07	18.50	18.50	18.50	18.50	0
2023-07-06	18.50	18.50	18.50	18.50	0
2023-07-05	18.50	18.50	18.50	18.50	0
2023-07-04	18.50	18.50	18.50	18.50	0
2023-07-03	18.50	18.50	18.50	18.50	0
2023-06-30	18.50	18.50	18.50	18.50	0
2023-06-29	18.50	18.50	18.50	18.50	0
2023-06-28	18.50	18.50	18.50	18.50	0
2023-06-27	18.50	18.50	18.50	18.50	0
2023-06-26	18.50	18.50	18.50	18.50	0
2023-06-23	18.50	18.50	18.50	18.50	0
2023-06-22	18.50	18.50	18.50	18.50	0
2023-06-21	18.50	18.50	18.50	18.50	0
2023-06-20	18.50	18.50	18.50	18.50	0
2023-06-19	18.50	18.50	18.50	18.50	0
2023-06-16	18.50	18.50	18.50	18.50	0
2023-06-15	18.50	18.50	18.50	18.50	12,000
2023-06-14	18.50	18.50	18.50	18.50	0
2023-06-13	18.50	18.50	18.50	18.50	0
2023-06-12	18.50	18.50	18.50	18.50	0
2023-06-09	18.50	18.50	18.50	18.50	0
2023-06-08	18.50	18.50	18.50	18.50	0
2023-06-07	18.50	18.50	18.50	18.50	17,500
2023-06-06	18.50	18.50	18.50	18.50	0
2023-06-05	18.50	18.50	18.50	18.50	0
2023-06-02	18.50	18.50	18.50	18.50	0
2023-06-01	18.50	18.50	18.50	18.50	0
2023-05-31	18.50	18.50	18.50	18.50	0
2023-05-30	18.50	18.50	18.50	18.50	23,400
2023-05-29	18.50	18.50	18.50	18.50	0
2023-05-26	18.50	18.50	18.50	18.50	57,817
2023-05-25	18.50	18.50	18.50	18.50	0
2023-05-24	18.50	18.50	18.50	18.50	0
2023-05-23	18.50	18.50	18.50	18.50	0
2023-05-22	18.50	18.50	18.50	18.50	0
2023-05-19	18.50	18.50	18.50	18.50	0
2023-05-18	18.50	18.50	18.50	18.50	0
2023-05-17	18.50	18.50	18.50	18.50	0
2023-05-16	18.50	18.50	18.50	18.50	0
2023-05-15	18.50	18.50	18.50	18.50	0
2023-05-12	18.50	18.50	18.50	18.50	0
2023-05-11	18.50	18.50	18.50	18.50	0
2023-05-10	18.50	18.50	18.50	18.50	0
2023-05-09	18.50	18.50	18.50	18.50	0
2023-05-08	18.50	18.50	18.50	18.50	0
2023-05-05	18.50	18.50	18.50	18.50	0
2023-05-04	18.50	18.50	18.50	18.50	0
2023-05-03	18.50	18.50	18.50	18.50	0
2023-05-02	18.50	18.50	18.50	18.50	0
2023-05-01	18.50	18.50	18.50	18.50	0
2023-04-28	18.50	18.50	18.50	18.50	0
2023-04-27	18.50	18.50	18.50	18.50	0
2023-04-26	18.50	18.50	18.50	18.50	0
2023-04-25	18.50	18.50	18.50	18.50	0
2023-04-24	18.50	18.50	18.50	18.50	0
2023-04-21	18.50	18.50	18.50	18.50	0
2023-04-20	18.50	18.50	18.50	18.50	5,000
2023-04-19	18.50	18.50	18.50	18.50	0
2023-04-18	18.50	18.50	18.50	18.50	0
2023-04-17	18.50	18.50	18.50	18.50	0
2023-04-14	18.50	18.50	18.50	18.50	0
2023-04-13	18.50	18.50	18.50	18.50	0
2023-04-12	18.50	18.50	18.50	18.50	0
2023-04-11	18.50	18.50	18.50	18.50	5,000
2023-04-10	18.50	18.50	18.50	18.50	0
2023-04-07	18.50	18.50	18.50	18.50	0
2023-04-06	18.50	18.50	18.50	18.50	0
2023-04-05	18.50	18.50	18.50	18.50	0
2023-04-04	18.50	18.50	18.50	18.50	11,700
2023-04-03	18.50	18.50	18.50	18.50	0
2023-03-31	18.50	18.50	18.50	18.50	0
2023-03-30	18.50	18.50	18.50	18.50	0
2023-03-29	18.50	18.50	18.50	18.50	0
2023-03-28	18.50	18.50	18.50	18.50	0
2023-03-27	18.50	18.50	18.50	18.50	23,400
2023-03-24	18.50	18.50	18.50	18.50	0
2023-03-23	18.50	18.50	18.50	18.50	0
2023-03-22	18.50	18.50	18.50	18.50	0
2023-03-21	18.50	18.50	18.50	18.50	0
2023-03-20	18.50	18.50	18.50	18.50	1,002
2023-03-17	18.50	18.50	18.50	18.50	0
2023-03-16	18.50	18.50	18.50	18.50	0
2023-03-15	18.50	18.50	18.50	18.50	0
2023-03-14	18.50	18.50	18.50	18.50	32,760
2023-03-13	18.50	18.50	18.50	18.50	0
2023-03-10	18.50	18.50	18.50	18.50	0
2023-03-09	18.50	18.50	18.50	18.50	7,500
2023-03-08	18.50	18.50	18.50	18.50	0
2023-03-07	18.50	18.50	18.50	18.50	0
2023-03-06	18.50	18.50	18.50	18.50	0
2023-03-03	18.50	18.50	18.50	18.50	0
2023-03-02	18.50	18.50	18.50	18.50	0
2023-03-01	18.50	18.50	18.50	18.50	0
2023-02-28	18.50	18.50	18.50	18.50	0
2023-02-27	18.50	18.50	18.50	18.50	38,624
2023-02-24	18.50	18.50	18.50	18.50	0
2023-02-23	18.50	18.50	18.50	18.50	0
2023-02-22	18.50	18.50	18.50	18.50	0
2023-02-21	18.50	18.50	18.50	18.50	0
2023-02-20	18.50	18.50	18.50	18.50	0
2023-02-17	18.50	18.50	18.50	18.50	0
2023-02-16	18.50	18.50	18.50	18.50	0
2023-02-15	18.50	18.50	18.50	18.50	0
2023-02-14	18.50	18.50	18.50	18.50	0
2023-02-13	18.50	18.50	18.50	18.50	23,400
2023-02-10	19.00	19.00	18.50	18.50	0
2023-02-09	19.50	19.50	19.00	19.00	13,002
2023-02-08	19.50	19.50	19.50	19.50	0
2023-02-07	19.50	19.50	19.50	19.50	0
2023-02-06	19.50	19.50	19.50	19.50	0
2023-02-03	19.50	19.50	19.50	19.50	0
2023-02-02	19.50	19.50	19.50	19.50	0
2023-02-01	19.50	19.50	19.50	19.50	0
2023-01-31	19.50	19.50	19.50	19.50	30,420
2023-01-30	19.50	19.50	19.50	19.50	10,000
2023-01-27	19.50	19.50	19.50	19.50	0
2023-01-26	19.50	19.50	19.50	19.50	0
2023-01-25	19.50	19.50	19.50	19.50	0
2023-01-24	19.50	19.50	19.50	19.50	0
2023-01-23	19.50	19.50	19.50	19.50	0
2023-01-20	19.50	19.50	19.50	19.50	0
2023-01-19	19.50	19.50	19.50	19.50	0
2023-01-18	20.00	20.00	19.50	19.50	5,000
2023-01-17	20.00	20.00	20.00	20.00	25,000
2023-01-16	20.00	20.00	20.00	20.00	25,000
2023-01-13	20.00	20.00	20.00	20.00	10,000
2023-01-12	20.00	20.00	20.00	20.00	14,040
2023-01-11	20.00	20.00	20.00	20.00	26,190
2023-01-10	20.00	20.00	20.00	20.00	0
2023-01-09	19.50	20.00	19.50	20.00	30,000
2023-01-06	19.50	19.50	19.50	19.50	0
2023-01-05	19.50	19.50	19.50	19.50	10,678
2023-01-04	19.50	19.50	19.50	19.50	0
2023-01-03	19.00	19.50	19.00	19.50	135,000
2023-01-02	19.00	19.00	19.00	19.00	0
2022-12-30	17.50	19.00	17.50	19.00	105,000
2022-12-29	17.50	17.50	17.50	17.50	0
2022-12-28	17.50	17.50	17.50	17.50	0
2022-12-27	17.50	17.50	17.50	17.50	0
2022-12-26	17.50	17.50	17.50	17.50	0
2022-12-23	17.50	17.50	17.50	17.50	0
2022-12-22	17.50	17.50	17.50	17.50	32,298
2022-12-21	17.50	17.50	17.50	17.50	0
2022-12-20	17.50	17.50	17.50	17.50	0
2022-12-19	17.50	17.50	17.50	17.50	0
2022-12-16	17.50	17.50	17.50	17.50	0
2022-12-15	17.50	17.50	17.50	17.50	0
2022-12-14	17.50	17.50	17.50	17.50	0
2022-12-13	17.50	17.50	17.50	17.50	0
2022-12-12	17.50	17.50	17.50	17.50	0
2022-12-09	17.50	17.50	17.50	17.50	12,870
2022-12-08	17.50	17.50	17.50	17.50	0
2022-12-07	17.50	17.50	17.50	17.50	0
2022-12-06	17.50	17.50	17.50	17.50	0
2022-12-05	17.50	17.50	17.50	17.50	0
2022-12-02	17.50	17.50	17.50	17.50	0
2022-12-01	17.50	17.50	17.50	17.50	0
2022-11-30	17.50	17.50	17.50	17.50	0
2022-11-29	17.50	17.50	17.50	17.50	0
2022-11-28	17.50	17.50	17.50	17.50	0
2022-11-25	17.50	17.50	17.50	17.50	0
2022-11-24	17.50	17.50	17.50	17.50	0
2022-11-23	17.50	17.50	17.50	17.50	0
2022-11-22	17.50	17.50	17.50	17.50	0
2022-11-21	17.50	17.50	17.50	17.50	0
2022-11-18	17.50	17.50	17.50	17.50	0
2022-11-17	17.50	17.50	17.50	17.50	0
2022-11-16	17.50	17.50	17.50	17.50	0
2022-11-15	17.50	17.50	17.50	17.50	0
2022-11-14	17.50	17.50	17.50	17.50	0
2022-11-11	17.50	17.50	17.50	17.50	0
2022-11-10	17.50	17.50	17.50	17.50	0
2022-11-09	17.50	17.50	17.50	17.50	0
2022-11-08	17.50	17.50	17.50	17.50	0
2022-11-07	17.50	17.50	17.50	17.50	0
2022-11-04	17.50	17.50	17.50	17.50	4,680
2022-11-03	17.50	17.50	17.50	17.50	98,280
2022-11-02	17.50	17.50	17.50	17.50	0
2022-11-01	17.50	17.50	17.50	17.50	0
2022-10-31	17.50	17.50	17.50	17.50	0
2022-10-28	17.50	17.50	17.50	17.50	0
2022-10-27	17.50	17.50	17.50	17.50	0
2022-10-26	17.50	17.50	17.50	17.50	60,000
2022-10-25	17.50	17.50	17.50	17.50	0
2022-10-24	18.00	18.00	17.50	17.50	5,100
2022-10-21	18.00	18.00	18.00	18.00	31,500
2022-10-20	18.00	18.00	18.00	18.00	0
2022-10-19	18.00	18.00	18.00	18.00	0
2022-10-18	18.00	18.00	18.00	18.00	0
2022-10-17	17.50	18.00	17.50	18.00	292,502
2022-10-14	18.00	18.00	18.00	18.00	0
2022-10-13	18.00	18.00	18.00	18.00	0
2022-10-12	18.00	18.00	18.00	18.00	0
2022-10-11	18.00	18.00	18.00	18.00	0
2022-10-10	18.00	18.00	18.00	18.00	0
2022-10-07	18.00	18.00	18.00	18.00	0
2022-10-06	18.00	18.00	18.00	18.00	25,000
2022-10-05	18.00	18.00	18.00	18.00	0
2022-10-04	18.00	18.00	18.00	18.00	0
2022-10-03	18.00	18.00	18.00	18.00	7,180
2022-09-30	18.00	18.00	18.00	18.00	20,000
2022-09-29	18.00	18.00	18.00	18.00	0
2022-09-28	18.00	18.00	18.00	18.00	0
2022-09-27	18.00	18.00	18.00	18.00	0
2022-09-26	18.00	18.00	18.00	18.00	0
2022-09-23	18.00	18.00	18.00	18.00	11,324
2022-09-22	18.00	18.00	18.00	18.00	0
2022-09-21	18.00	18.00	18.00	18.00	0
2022-09-20	18.00	18.00	18.00	18.00	0
2022-09-19	18.00	18.00	18.00	18.00	0
2022-09-16	18.00	18.00	18.00	18.00	0
2022-09-15	18.00	18.00	18.00	18.00	0
2022-09-14	18.00	18.00	18.00	18.00	0
2022-09-13	18.00	18.00	18.00	18.00	0
2022-09-12	18.00	18.00	18.00	18.00	0
2022-09-09	18.00	18.00	17.00	18.00	0
2022-09-08	18.00	18.00	18.00	18.00	0
2022-09-07	18.00	18.00	18.00	18.00	0
2022-09-06	18.00	18.00	18.00	18.00	0
2022-09-05	18.00	18.00	18.00	18.00	0
2022-09-02	18.00	18.00	18.00	18.00	0
2022-09-01	18.00	18.00	18.00	18.00	117,000
2022-08-31	18.00	18.00	18.00	18.00	0
2022-08-30	18.00	18.00	18.00	18.00	0
2022-08-29	18.00	18.00	18.00	18.00	0
2022-08-26	18.00	18.00	18.00	18.00	0
2022-08-25	18.00	18.00	18.00	18.00	7,020
2022-08-24	18.00	18.00	18.00	18.00	0
2022-08-23	18.00	18.00	18.00	18.00	10,000
2022-08-22	18.00	18.00	18.00	18.00	0
2022-08-19	18.00	18.00	18.00	18.00	0
2022-08-18	18.00	18.00	18.00	18.00	0
2022-08-17	18.00	18.00	18.00	18.00	0
2022-08-16	18.00	18.00	18.00	18.00	0
2022-08-15	18.00	18.00	18.00	18.00	0
2022-08-12	18.00	18.00	17.00	18.00	0
2022-08-11	18.00	18.00	18.00	18.00	0
2022-08-10	18.00	18.00	18.00	18.00	0
2022-08-09	18.00	18.00	18.00	18.00	0
2022-08-08	18.00	18.00	18.00	18.00	0
2022-08-05	18.00	18.00	18.00	18.00	0
2022-08-04	18.00	18.00	18.00	18.00	0
2022-08-03	18.00	18.00	18.00	18.00	0
2022-08-02	18.00	18.00	18.00	18.00	0
2022-08-01	18.00	18.00	18.00	18.00	4,680
2022-07-29	18.00	18.00	18.00	18.00	0
2022-07-28	18.00	18.00	18.00	18.00	0
2022-07-27	18.00	18.00	18.00	18.00	0
2022-07-26	18.00	18.00	18.00	18.00	0
2022-07-25	18.00	18.00	18.00	18.00	10,000
2022-07-22	17.50	18.00	17.50	18.00	20,000
2022-07-21	17.50	17.50	17.50	17.50	0
2022-07-20	17.50	17.50	17.50	17.50	0
2022-07-19	17.50	17.50	17.50	17.50	0
2022-07-18	17.50	17.50	17.50	17.50	0
2022-07-15	16.50	16.50	16.50	16.50	171,679
2022-07-14	16.50	16.50	16.50	16.50	0
2022-07-13	16.50	16.50	16.50	16.50	0
2022-07-12	16.50	16.50	16.50	16.50	0
2022-07-11	16.50	16.50	16.50	16.50	0
2022-07-08	16.50	16.50	16.50	16.50	0
2022-07-07	16.50	16.50	16.50	16.50	0
2022-07-06	16.50	16.50	16.50	16.50	4,680
2022-07-05	17.00	17.00	16.50	16.50	0
2022-07-04	17.00	17.00	17.00	17.00	0
2022-07-01	17.00	17.00	17.00	17.00	0
2022-06-30	17.00	17.00	17.00	17.00	0
2022-06-29	17.00	17.00	17.00	17.00	0
2022-06-28	17.00	17.00	17.00	17.00	0
2022-06-27	17.00	17.00	17.00	17.00	0
2022-06-24	17.00	17.00	17.00	17.00	0
2022-06-23	17.00	17.00	17.00	17.00	0
2022-06-22	17.00	17.00	17.00	17.00	0
2022-06-21	17.00	17.00	17.00	17.00	0
2022-06-20	18.00	18.00	17.00	17.00	10,000
2022-06-17	18.00	18.00	17.00	18.00	0
2022-06-16	18.00	18.00	18.00	18.00	0
2022-06-15	18.00	18.00	18.00	18.00	0
2022-06-14	18.00	18.00	18.00	18.00	0
2022-06-13	18.00	18.00	18.00	18.00	0
2022-06-10	18.00	18.00	18.00	18.00	0
2022-06-09	18.00	18.00	18.00	18.00	0
2022-06-08	18.00	18.00	18.00	18.00	0
2022-06-07	18.00	18.00	18.00	18.00	0
2022-06-06	18.00	18.00	18.00	18.00	0
2022-06-03	18.00	18.00	18.00	18.00	0
2022-06-02	18.00	18.00	18.00	18.00	0
2022-06-01	18.00	18.00	18.00	18.00	0
2022-05-31	18.00	18.00	18.00	18.00	0
2022-05-30	18.00	18.00	18.00	18.00	83,864
2022-05-27	18.00	18.00	18.00	18.00	0
2022-05-26	18.00	18.00	18.00	18.00	0
2022-05-25	18.00	18.00	18.00	18.00	12,500
2022-05-24	18.00	18.00	18.00	18.00	0
2022-05-23	18.00	18.00	18.00	18.00	0
2022-05-20	18.00	18.00	18.00	18.00	0
2022-05-19	19.00	19.00	18.00	18.00	0
2022-05-18	20.00	20.00	19.00	19.00	10,000
2022-05-17	20.00	20.00	20.00	20.00	0
2022-05-16	20.00	20.00	20.00	20.00	0
2022-05-13	20.00	20.00	20.00	20.00	4,379
2022-05-12	20.00	20.00	20.00	20.00	0
2022-05-11	20.00	20.00	20.00	20.00	0
2022-05-10	20.50	20.50	20.00	20.00	12,500
2022-05-09	22.00	22.00	20.50	20.50	10,310
2022-05-06	22.00	22.00	22.00	22.00	0
2022-05-05	22.00	22.00	22.00	22.00	0
2022-05-04	22.00	22.00	22.00	22.00	0
2022-05-03	22.00	22.00	22.00	22.00	0
2022-05-02	22.00	22.00	22.00	22.00	0
2022-04-29	22.50	22.50	22.00	22.00	5,038
2022-04-28	22.50	22.50	22.50	22.50	0
2022-04-27	22.50	22.50	22.50	22.50	0
2022-04-26	22.50	22.50	22.50	22.50	0
2022-04-25	22.50	22.50	22.50	22.50	0
2022-04-22	22.50	22.50	22.50	22.50	0
2022-04-21	22.50	22.50	22.50	22.50	0
2022-04-20	22.50	22.50	22.50	22.50	0
2022-04-19	22.50	22.50	22.50	22.50	0
2022-04-18	22.50	22.50	22.50	22.50	0
2022-04-15	22.50	22.50	22.50	22.50	0
2022-04-14	22.50	22.50	22.50	22.50	0
2022-04-13	22.50	22.50	22.50	22.50	0
2022-04-12	22.50	22.50	22.50	22.50	0
2022-04-11	22.50	22.50	22.50	22.50	0
2022-04-08	22.50	22.50	22.50	22.50	0
2022-04-07	22.50	22.50	22.50	22.50	0
2022-04-06	22.50	22.50	22.50	22.50	0
2022-04-05	22.50	22.50	22.50	22.50	93,600
2022-04-04	22.50	22.50	22.50	22.50	27,000
2022-04-01	22.50	22.50	22.50	22.50	0
2022-03-31	22.50	22.50	22.50	22.50	0
2022-03-30	22.50	22.50	22.50	22.50	0
2022-03-29	22.50	22.50	22.50	22.50	0
2022-03-28	22.50	22.50	22.50	22.50	0
2022-03-25	22.50	22.50	22.50	22.50	9,360
2022-03-24	22.50	22.50	22.50	22.50	0
2022-03-23	22.50	22.50	22.50	22.50	0
2022-03-22	22.50	22.50	22.50	22.50	0
2022-03-21	22.50	22.50	22.50	22.50	0
2022-03-18	22.50	22.50	22.50	22.50	0
2022-03-17	22.50	22.50	22.50	22.50	0
2022-03-16	22.50	22.50	22.50	22.50	0
2022-03-15	22.50	22.50	22.50	22.50	0
2022-03-14	22.50	22.50	22.50	22.50	0
2022-03-11	22.50	22.50	22.50	22.50	0
2022-03-10	22.50	22.50	22.50	22.50	0
2022-03-09	22.50	22.50	22.50	22.50	0
2022-03-08	22.50	22.50	22.50	22.50	0
2022-03-07	22.50	22.50	22.50	22.50	0
2022-03-04	22.50	22.50	22.50	22.50	0
2022-03-03	22.50	22.50	22.50	22.50	0
2022-03-02	22.50	22.50	22.50	22.50	0
2022-03-01	22.50	22.50	22.50	22.50	0
2022-02-28	22.50	22.50	22.50	22.50	0
2022-02-25	22.50	22.50	22.50	22.50	0
2022-02-24	22.50	22.50	22.50	22.50	0
2022-02-23	22.50	22.50	22.50	22.50	0
2022-02-22	22.50	22.50	22.50	22.50	0
2022-02-21	22.50	22.50	22.50	22.50	0
2022-02-18	22.50	22.50	22.50	22.50	0
2022-02-17	22.50	22.50	22.50	22.50	0
2022-02-16	22.50	22.50	22.50	22.50	0
2022-02-15	22.50	22.50	22.50	22.50	0
2022-02-14	22.50	22.50	22.50	22.50	0
2022-02-11	22.50	22.50	22.50	22.50	0
2022-02-10	22.50	22.50	22.50	22.50	0
2022-02-09	22.50	22.50	22.50	22.50	0
2022-02-08	22.50	22.50	22.50	22.50	0
2022-02-07	22.50	22.50	22.50	22.50	0
2022-02-04	22.50	22.50	22.50	22.50	0
2022-02-03	22.50	22.50	22.50	22.50	0
2022-02-02	22.50	22.50	22.50	22.50	0
2022-02-01	22.50	22.50	22.50	22.50	0
2022-01-31	22.50	22.50	22.50	22.50	0
2022-01-28	22.50	22.50	22.50	22.50	0
2022-01-27	22.50	22.50	22.50	22.50	0
2022-01-26	22.50	22.50	22.50	22.50	0
2022-01-25	22.50	22.50	22.50	22.50	10,000
2022-01-24	22.50	22.50	22.50	22.50	0
2022-01-21	22.50	22.50	22.50	22.50	0
2022-01-20	22.50	22.50	22.50	22.50	0
2022-01-19	22.50	22.50	22.50	22.50	0
2022-01-18	22.50	22.50	22.50	22.50	5,000
2022-01-17	22.50	22.50	22.50	22.50	0
2022-01-14	22.50	22.50	22.50	22.50	4,379
2022-01-13	22.50	22.50	22.50	22.50	7,703
2022-01-12	22.50	22.50	22.50	22.50	0
2022-01-11	22.50	22.50	22.50	22.50	22,020
2022-01-10	22.50	22.50	22.50	22.50	40,008
2022-01-07	22.50	22.50	22.50	22.50	5,000
2022-01-06	22.50	22.50	22.50	22.50	0
2022-01-05	22.50	22.50	22.50	22.50	0
2022-01-04	22.50	22.50	22.50	22.50	0
2022-01-03	22.50	22.50	22.50	22.50	0
2021-12-31	22.50	22.50	22.50	22.50	0
2021-12-30	22.50	22.50	22.50	22.50	0
2021-12-29	22.50	22.50	22.50	22.50	0
2021-12-28	22.50	22.50	22.50	22.50	0
2021-12-27	22.50	22.50	22.50	22.50	0
2021-12-24	22.50	22.50	22.50	22.50	0
2021-12-23	22.50	22.50	22.50	22.50	0
2021-12-22	22.50	22.50	22.50	22.50	0
2021-12-21	22.50	22.50	22.50	22.50	0
2021-12-20	22.70	22.70	22.50	22.50	10,000
2021-12-17	22.70	22.70	22.70	22.70	50,540
2021-12-16	22.70	22.70	22.70	22.70	25,000
2021-12-15	22.70	22.70	22.70	22.70	23,400
2021-12-14	22.70	22.70	22.70	22.70	0
2021-12-13	22.70	22.70	22.70	22.70	0
2021-12-10	22.70	22.70	22.70	22.70	0
2021-12-09	22.70	22.70	22.70	22.70	0
2021-12-08	22.70	22.70	22.70	22.70	0
2021-12-07	23.20	23.20	22.70	22.70	0
2021-12-06	23.20	23.20	23.20	23.20	0
2021-12-03	23.20	23.20	23.20	23.20	0
2021-12-02	23.20	23.20	23.20	23.20	0
2021-12-01	23.20	23.20	23.20	23.20	0
2021-11-30	23.20	23.20	22.40	23.20	0
2021-11-29	23.20	23.20	23.20	23.20	17,030
2021-11-26	23.20	23.20	23.20	23.20	0
2021-11-25	23.20	23.20	23.20	23.20	13,230
2021-11-24	23.20	23.20	23.20	23.20	0
2021-11-23	23.20	23.20	23.20	23.20	0
2021-11-22	23.20	23.20	23.20	23.20	50,000
2021-11-19	23.20	23.20	23.20	23.20	0
2021-11-18	23.20	23.20	23.20	23.20	0
2021-11-17	23.20	23.20	23.20	23.20	0
2021-11-16	23.20	23.20	23.20	23.20	5,310
2021-11-15	23.20	23.20	23.20	23.20	4,249
2021-11-12	23.20	23.20	23.20	23.20	0
2021-11-11	23.20	23.20	23.20	23.20	0
2021-11-10	23.20	23.20	23.20	23.20	2,000
2021-11-09	23.20	23.20	23.20	23.20	0
2021-11-08	23.20	23.20	23.20	23.20	0
2021-11-05	23.20	23.20	23.20	23.20	0
2021-11-04	23.20	23.20	23.20	23.20	0
2021-11-03	23.20	23.20	23.20	23.20	0
2021-11-02	23.20	23.20	23.20	23.20	25,557
2021-11-01	23.20	23.20	23.20	23.20	0
2021-10-29	23.20	23.20	23.20	23.20	3,160
2021-10-28	23.20	23.20	23.20	23.20	11,700
2021-10-27	23.20	23.20	23.20	23.20	0
2021-10-26	23.20	23.20	23.20	23.20	1,878
2021-10-25	23.20	23.20	23.20	23.20	23,400
2021-10-22	23.20	23.20	23.20	23.20	0
2021-10-21	23.20	23.20	23.20	23.20	0
2021-10-20	23.20	23.20	23.20	23.20	0
2021-10-19	23.00	23.20	23.00	23.20	25,000
2021-10-18	23.00	23.00	23.00	23.00	0
2021-10-15	23.00	23.00	22.00	23.00	100
2021-10-14	22.50	23.00	22.50	23.00	17,135
2021-10-13	22.50	22.50	21.00	22.50	0
2021-10-12	22.50	22.50	22.50	22.50	0
2021-10-11	22.50	22.50	22.50	22.50	20,000

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205