TNT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-05	34.80	34.80	34.80	34.80	0
2024-01-04	34.80	34.80	34.80	34.80	0
2024-01-03	34.80	34.80	34.80	34.80	0
2024-01-02	34.80	34.80	34.80	34.80	0
2024-01-01	34.80	34.80	34.80	34.80	0
2023-12-29	34.80	34.80	34.80	34.80	0
2023-12-28	34.80	34.80	34.80	34.80	0
2023-12-27	34.80	34.80	34.80	34.80	0
2023-12-26	34.80	34.80	34.80	34.80	0
2023-12-25	34.80	34.80	34.80	34.80	0
2023-12-22	34.80	34.80	34.80	34.80	0
2023-12-21	34.80	34.80	34.80	34.80	0
2023-12-20	34.80	34.80	34.80	34.80	0
2023-12-19	34.80	34.80	34.80	34.80	0
2023-12-18	34.80	34.80	34.80	34.80	0
2023-12-15	34.80	34.80	34.80	34.80	0
2023-12-14	34.80	34.80	34.80	34.80	0
2023-12-13	34.80	34.80	34.80	34.80	0
2023-12-12	34.80	34.80	34.80	34.80	0
2023-12-11	34.80	34.80	34.80	34.80	0
2023-12-08	34.80	34.80	34.80	34.80	0
2023-12-07	34.80	34.80	34.80	34.80	0
2023-12-06	37.50	37.50	27.50	34.80	26,630
2023-12-05	32.50	37.50	32.50	37.50	35,330
2023-12-04	35.00	35.00	29.50	32.50	50,857
2023-12-01	49.00	49.00	34.00	35.00	229,862
2023-11-30	45.00	55.00	45.00	49.00	91,672
2023-11-29	62.50	62.50	35.00	45.00	204,705
2023-11-28	65.00	65.00	65.00	65.00	5,390
2023-11-27	67.50	67.50	65.00	65.00	17,398
2023-11-24	67.50	67.50	67.50	67.50	8,415
2023-11-23	67.50	67.50	67.50	67.50	406
2023-11-22	67.50	67.50	67.50	67.50	947
2023-11-21	70.00	70.00	65.00	67.50	57,811
2023-11-20	70.00	70.00	70.00	70.00	9,024
2023-11-17	70.00	70.00	70.00	70.00	5,715
2023-11-16	72.50	72.50	70.00	70.00	48,813
2023-11-15	75.00	75.00	72.50	72.50	80,675
2023-11-14	77.50	77.50	75.00	75.00	18,593
2023-11-13	80.00	80.00	77.50	77.50	41,707
2023-11-10	75.00	85.00	75.00	80.00	57,677
2023-11-09	70.00	75.00	70.00	75.00	61,890
2023-11-08	75.00	75.00	67.50	70.00	46,474
2023-11-07	67.50	75.00	67.50	75.00	41,893
2023-11-06	95.00	95.00	67.50	67.50	245,693
2023-11-03	72.50	72.50	67.50	72.50	16,749
2023-11-02	70.00	72.50	70.00	72.50	41,748
2023-11-01	72.50	72.50	62.50	70.00	98,360
2023-10-31	80.00	80.00	77.50	77.50	15,464
2023-10-30	82.50	82.50	80.00	77.50	2,504
2023-10-27	82.50	85.00	77.50	77.50	118,567
2023-10-26	90.00	90.00	82.50	82.50	28,649
2023-10-25	95.00	95.00	90.00	90.00	27,542
2023-10-24	97.50	97.50	95.00	95.00	15,952
2023-10-23	93.50	100.00	93.50	97.50	90,375
2023-10-20	92.50	93.50	92.50	93.50	21,380
2023-10-19	96.00	96.00	92.50	96.00	22,827
2023-10-18	92.50	96.00	92.50	96.00	68,358
2023-10-17	90.00	92.50	90.00	92.50	21,657
2023-10-16	82.50	90.00	82.50	90.00	53,481
2023-10-13	90.00	90.00	82.50	82.50	50,514
2023-10-12	95.00	95.00	90.00	90.00	30,203
2023-10-11	85.00	97.50	85.00	95.00	275,169
2023-10-10	75.00	92.50	75.00	85.00	343,607
2023-10-09	77.50	77.50	72.50	75.00	25,212
2023-10-06	80.00	80.00	75.00	77.50	57,301
2023-10-05	90.00	90.00	77.50	80.00	136,599
2023-10-04	95.00	95.00	87.50	95.00	126,579
2023-10-03	100.00	110.00	50.00	95.00	315,090
2023-10-02	67.50	67.50	67.50	67.50	0
2023-09-29	67.50	67.50	67.50	67.50	0
2023-09-28	67.50	67.50	67.50	67.50	0
2023-09-27	67.50	67.50	67.50	67.50	0
2023-09-26	67.50	67.50	67.50	67.50	0
2023-09-25	67.50	67.50	67.50	67.50	0
2023-09-22	67.50	67.50	67.50	67.50	0
2023-09-21	67.50	67.50	67.50	67.50	0
2023-09-20	67.50	67.50	67.50	67.50	0
2023-09-19	67.50	67.50	67.50	67.50	0
2023-09-18	67.50	67.50	67.50	67.50	0
2023-09-15	67.50	67.50	67.50	67.50	0
2023-09-14	67.50	67.50	67.50	67.50	0
2023-09-13	67.50	67.50	67.50	67.50	0
2023-09-12	67.50	67.50	67.50	67.50	0
2023-09-11	67.50	67.50	67.50	67.50	0
2023-09-08	67.50	67.50	67.50	67.50	0
2023-09-07	67.50	67.50	67.50	67.50	0
2023-09-06	67.50	67.50	67.50	67.50	0
2023-09-05	67.50	67.50	67.50	67.50	0
2023-09-04	67.50	67.50	67.50	67.50	0
2023-09-01	67.50	67.50	67.50	67.50	0
2023-08-31	67.50	67.50	67.50	67.50	0
2023-08-30	67.50	67.50	67.50	67.50	0
2023-08-29	67.50	67.50	67.50	67.50	0
2023-08-28	67.50	67.50	67.50	67.50	0
2023-08-25	67.50	67.50	67.50	67.50	0
2023-08-24	67.50	67.50	67.50	67.50	0
2023-08-23	67.50	67.50	67.50	67.50	0
2023-08-22	67.50	67.50	67.50	67.50	0
2023-08-21	67.50	67.50	67.50	67.50	0
2023-08-18	67.50	67.50	67.50	67.50	0
2023-08-17	67.50	67.50	67.50	67.50	0
2023-08-16	67.50	67.50	67.50	67.50	0
2023-08-15	67.50	67.50	67.50	67.50	0
2023-08-14	67.50	67.50	67.50	67.50	0
2023-08-11	67.50	67.50	67.50	67.50	0
2023-08-10	67.50	67.50	67.50	67.50	0
2023-08-09	67.50	67.50	67.50	67.50	0
2023-08-08	67.50	67.50	67.50	67.50	115,000
2023-08-07	67.50	67.50	67.50	67.50	0
2023-08-04	67.50	67.50	67.50	67.50	0
2023-08-03	67.50	67.50	67.50	67.50	0
2023-08-02	67.50	67.50	67.50	67.50	0
2023-08-01	67.50	67.50	67.50	67.50	0
2023-07-31	67.50	75.00	65.00	67.50	209,102
2023-07-28	61.00	67.50	57.50	67.50	70,973
2023-07-27	62.50	62.50	57.50	62.50	97,639
2023-07-26	65.00	65.00	62.50	62.50	33,258
2023-07-25	62.50	65.00	62.50	65.00	75,788
2023-07-24	80.00	80.00	60.00	62.50	365,688
2023-07-21	80.00	80.00	80.00	80.00	6,048
2023-07-20	80.00	80.00	75.00	80.00	270,201
2023-07-19	102.50	105.00	72.50	80.00	373,282
2023-07-18	102.50	102.50	102.50	102.50	1,958
2023-07-17	110.00	110.00	97.50	102.50	69,364
2023-07-14	115.00	115.00	112.50	112.50	34,429
2023-07-13	115.00	115.00	115.00	115.00	5,027
2023-07-12	122.50	122.50	112.50	115.00	58,508
2023-07-11	127.50	127.50	120.00	122.50	81,282
2023-07-10	127.50	127.50	122.50	127.50	34,935
2023-07-07	132.50	132.50	127.50	127.50	118,209
2023-07-06	127.50	142.50	127.50	130.00	194,790
2023-07-05	92.50	145.00	92.50	127.50	543,960
2023-07-04	89.50	94.50	89.50	94.00	105,152
2023-07-03	85.00	92.50	85.00	89.50	104,651
2023-06-30	83.50	85.00	77.50	85.00	31,787
2023-06-29	83.50	83.50	83.50	83.50	9,562
2023-06-28	82.50	83.50	82.50	83.50	10,830
2023-06-27	85.00	85.00	82.50	82.50	100
2023-06-26	87.00	87.00	85.00	85.00	23,229
2023-06-23	88.50	88.50	87.00	87.00	3,861
2023-06-22	88.50	88.50	88.50	88.50	306
2023-06-21	88.50	88.50	88.50	88.50	16,714
2023-06-20	88.50	88.50	88.50	88.50	10,368
2023-06-19	88.50	88.50	88.50	88.50	19,537
2023-06-16	88.50	88.50	88.50	88.50	13,914
2023-06-15	90.00	90.00	88.50	88.50	4,417
2023-06-14	83.50	92.50	83.50	90.00	80,216
2023-06-13	76.50	83.50	74.00	83.50	72,366
2023-06-12	85.00	85.00	71.50	76.50	121,587
2023-06-09	82.50	87.50	72.50	85.00	183,424
2023-06-08	87.50	87.50	82.50	82.50	16,509
2023-06-07	87.50	87.50	87.50	87.50	1,170
2023-06-06	90.00	90.00	87.50	87.50	8,837
2023-06-05	90.00	90.00	90.00	90.00	7,388
2023-06-02	87.50	90.00	87.50	90.00	13,627
2023-06-01	92.50	92.50	87.50	87.50	25,136
2023-05-31	100.00	100.00	92.50	92.50	25,780
2023-05-30	102.50	102.50	100.00	100.00	93,201
2023-05-29	102.50	102.50	102.50	102.50	0
2023-05-26	105.00	105.00	102.50	102.50	27,011
2023-05-25	97.50	117.50	97.50	105.00	187,600
2023-05-24	97.50	97.50	97.50	97.50	37,339
2023-05-23	92.50	98.50	92.50	97.50	142,001
2023-05-22	92.50	92.50	92.50	92.50	151,592
2023-05-19	91.50	96.50	91.50	92.50	106,820
2023-05-18	91.50	91.50	91.50	91.50	30,260
2023-05-17	91.50	91.50	91.50	91.50	60,809
2023-05-16	92.50	97.50	90.00	91.50	131,696
2023-05-15	90.00	92.50	90.00	92.50	92,616
2023-05-12	90.00	90.00	90.00	90.00	11,400
2023-05-11	90.00	90.00	90.00	90.00	17,786
2023-05-10	87.50	92.50	87.50	92.50	79,190
2023-05-09	75.00	90.00	75.00	87.50	88,211
2023-05-08	75.00	75.00	75.00	75.00	0
2023-05-05	90.00	90.00	65.00	75.00	260,555
2023-05-04	85.00	92.50	81.00	90.00	53,510
2023-05-03	95.00	95.00	90.00	90.00	46,180
2023-05-02	87.50	95.00	87.50	95.00	101,705
2023-05-01	87.50	87.50	87.50	87.50	0
2023-04-28	87.50	102.50	87.50	87.50	147,926
2023-04-27	90.00	90.00	87.50	87.50	8,660
2023-04-26	90.00	90.00	90.00	90.00	13,131
2023-04-25	90.00	90.00	90.00	90.00	4,784
2023-04-24	87.50	90.00	87.50	90.00	22,340
2023-04-21	92.50	92.50	87.50	87.50	33,481
2023-04-20	95.00	95.00	92.50	92.50	41,589
2023-04-19	97.50	97.50	92.50	95.00	64,739
2023-04-18	100.00	100.00	97.50	97.50	69,311
2023-04-17	100.00	100.00	97.50	100.00	46,264
2023-04-14	102.50	102.50	97.50	100.00	101,764
2023-04-13	105.00	105.00	102.50	102.50	20,366
2023-04-12	102.50	105.00	100.00	105.00	51,788
2023-04-11	107.50	107.50	102.50	102.50	40,514
2023-04-10	107.50	107.50	107.50	107.50	0
2023-04-07	107.50	107.50	107.50	107.50	0
2023-04-06	102.50	110.00	102.50	107.50	151,541
2023-04-05	102.50	102.50	95.00	102.50	86,672
2023-04-04	107.50	107.50	102.50	102.50	58,251
2023-04-03	105.00	107.50	105.00	107.50	26,750
2023-03-31	107.50	107.50	105.00	105.00	32,118
2023-03-30	100.00	107.50	100.00	107.50	96,109
2023-03-29	95.00	100.00	95.00	100.00	82,085
2023-03-28	95.00	100.00	95.00	95.00	26,682
2023-03-27	102.50	102.50	95.00	95.00	20,666
2023-03-24	107.50	107.50	102.50	102.50	40,097
2023-03-23	110.00	110.00	105.00	107.50	44,989
2023-03-22	125.00	115.00	110.00	110.00	23,939
2023-03-21	115.00	125.00	115.00	125.00	69,756
2023-03-20	125.00	125.00	115.00	115.00	37,059
2023-03-17	125.00	135.00	125.00	125.00	33,678
2023-03-16	130.00	130.00	125.00	125.00	67,697
2023-03-15	140.00	140.00	130.00	130.00	69,476
2023-03-14	140.00	144.00	144.00	144.00	35,490
2023-03-13	150.00	150.00	130.00	140.00	69,486
2023-03-10	120.00	165.00	115.00	120.00	321,955
2023-03-09	120.00	120.00	120.00	120.00	20,069
2023-03-08	125.00	125.00	120.00	120.00	25,593
2023-03-07	120.00	130.00	120.00	125.00	65,172
2023-03-06	120.00	120.00	115.00	120.00	37,425
2023-03-03	127.50	127.50	120.00	120.00	11,070
2023-03-02	127.50	127.50	127.50	127.50	37,413
2023-03-01	122.50	150.00	115.00	127.50	202,108
2023-02-28	125.00	125.00	120.00	122.50	18,779
2023-02-27	115.00	125.00	115.00	125.00	59,671
2023-02-24	115.00	120.00	115.00	115.00	40,896
2023-02-23	115.00	115.00	105.00	115.00	74,736
2023-02-22	117.50	117.50	115.00	115.00	32,582
2023-02-21	117.50	117.50	117.50	117.50	12,647
2023-02-20	125.00	125.00	115.00	117.50	22,837
2023-02-17	115.00	125.00	115.00	125.00	81,996
2023-02-16	115.00	115.00	115.00	115.00	8,518
2023-02-15	120.00	120.00	115.00	115.00	138,773
2023-02-14	125.00	125.00	115.00	120.00	43,327
2023-02-13	125.00	130.00	125.00	125.00	46,842
2023-02-10	135.00	135.00	125.00	125.00	52,525
2023-02-09	145.00	145.00	135.00	135.00	67,805
2023-02-08	130.00	145.00	130.00	145.00	76,117
2023-02-07	135.00	135.00	125.00	130.00	83,562
2023-02-06	160.00	160.00	135.00	135.00	142,984
2023-02-03	150.00	160.00	150.00	160.00	113,105
2023-02-02	155.00	165.00	150.00	150.00	97,554
2023-02-01	155.00	155.00	135.00	155.00	264,146
2023-01-31	165.00	165.00	135.00	155.00	310,751
2023-01-30	235.00	255.00	165.00	170.00	486,237
2023-01-27	205.00	215.00	195.00	210.00	75,771
2023-01-26	210.00	210.00	200.00	205.00	33,732
2023-01-25	210.00	210.00	195.00	210.00	57,022
2023-01-24	215.00	225.00	195.00	210.00	113,206
2023-01-23	220.00	220.00	210.00	215.00	83,839
2023-01-20	205.00	230.00	205.00	220.00	114,063
2023-01-19	170.00	205.00	170.00	205.00	190,855
2023-01-18	177.50	170.00	170.00	170.00	106,846
2023-01-17	170.00	195.00	170.00	177.50	175,175
2023-01-16	155.00	180.00	180.00	180.00	116,146
2023-01-13	160.00	160.00	155.00	155.00	115,843
2023-01-12	165.00	165.00	147.50	160.00	131,140
2023-01-11	130.00	165.00	125.00	165.00	166,178
2023-01-10	127.50	145.00	127.50	130.00	97,839
2023-01-09	140.00	140.00	127.50	127.50	59,946
2023-01-06	140.00	140.00	132.50	140.00	119,442
2023-01-05	145.00	150.00	130.00	140.00	216,478
2023-01-04	160.00	160.00	140.00	145.00	231,930
2023-01-03	165.00	165.00	160.00	160.00	59,896
2023-01-02	165.00	165.00	165.00	165.00	0
2022-12-30	170.00	170.00	160.00	165.00	28,897
2022-12-29	172.50	172.50	160.00	170.00	79,177
2022-12-28	190.00	190.00	165.00	172.50	142,236
2022-12-27	190.00	190.00	190.00	190.00	0
2022-12-26	190.00	190.00	190.00	190.00	0
2022-12-23	215.00	215.00	190.00	190.00	74,212
2022-12-22	210.00	220.00	210.00	215.00	126,935
2022-12-21	195.00	235.00	177.50	210.00	232,562
2022-12-20	160.00	220.00	140.00	195.00	334,932
2022-12-19	210.00	220.00	145.00	160.00	334,581
2022-12-16	425.00	425.00	185.00	210.00	894,130
2022-12-15	255.00	265.00	245.00	260.00	88,335
2022-12-14	280.00	280.00	255.00	255.00	169,648
2022-12-13	270.00	290.00	270.00	280.00	118,494
2022-12-12	275.00	275.00	260.00	270.00	71,636
2022-12-09	295.00	295.00	275.00	275.00	81,012
2022-12-08	255.00	295.00	250.00	295.00	145,295
2022-12-07	250.00	255.00	245.00	255.00	46,333
2022-12-06	240.00	250.00	240.00	250.00	63,628
2022-12-05	250.00	260.00	240.00	240.00	59,484
2022-12-02	250.00	260.00	250.00	250.00	77,337
2022-12-01	230.00	255.00	225.00	250.00	309,193
2022-11-30	270.00	285.00	220.00	235.00	347,053
2022-11-29	290.00	290.00	270.00	270.00	127,406
2022-11-28	290.00	300.00	280.00	290.00	150,504
2022-11-25	269.00	305.00	269.00	290.00	252,926
2022-11-24	240.00	275.00	235.00	269.00	200,534
2022-11-23	235.00	240.00	225.00	240.00	45,081
2022-11-22	251.00	251.00	230.00	235.00	118,364
2022-11-21	255.00	257.00	250.00	251.00	88,935
2022-11-18	240.00	255.00	240.00	255.00	85,505
2022-11-17	250.00	250.00	240.00	240.00	103,602
2022-11-16	220.00	250.00	220.00	250.00	200,503
2022-11-15	235.00	235.00	220.00	220.00	29,756
2022-11-14	235.00	235.00	225.00	235.00	75,451
2022-11-11	230.00	235.00	230.00	235.00	75,148
2022-11-10	220.00	230.00	220.00	230.00	93,023
2022-11-09	230.00	230.00	220.00	220.00	65,949
2022-11-08	230.00	255.00	220.00	230.00	250,287
2022-11-07	220.00	220.00	215.00	220.00	48,758
2022-11-04	215.00	230.00	215.00	215.00	88,794
2022-11-03	225.00	225.00	210.00	215.00	61,675
2022-11-02	225.00	230.00	215.00	230.00	59,303
2022-11-01	230.00	230.00	215.00	225.00	113,538
2022-10-31	215.00	245.00	215.00	230.00	77,488
2022-10-28	210.00	235.00	210.00	215.00	112,581
2022-10-27	240.00	240.00	205.00	210.00	190,924
2022-10-26	250.00	250.00	235.00	240.00	33,866
2022-10-25	250.00	250.00	235.00	250.00	61,541
2022-10-24	280.00	280.00	245.00	250.00	133,608
2022-10-21	275.00	285.00	265.00	280.00	147,418
2022-10-20	260.00	280.00	250.00	275.00	178,406
2022-10-19	285.00	285.00	250.00	260.00	130,168
2022-10-18	250.00	300.00	240.00	280.00	241,348
2022-10-17	210.00	250.00	210.00	245.00	217,355
2022-10-14	195.00	220.00	195.00	210.00	85,899
2022-10-13	195.00	195.00	190.00	195.00	45,334
2022-10-12	205.00	205.00	190.00	195.00	70,827
2022-10-11	225.00	225.00	200.00	205.00	114,962
2022-10-10	245.00	245.00	225.00	225.00	138,514
2022-10-07	220.00	259.00	220.00	235.00	216,483
2022-10-06	205.00	225.00	205.00	215.00	63,211
2022-10-05	205.00	215.00	195.00	205.00	70,557
2022-10-04	200.00	205.00	195.00	205.00	71,662
2022-10-03	200.00	205.00	190.00	200.00	81,472
2022-09-30	210.00	210.00	200.00	200.00	93,095
2022-09-29	210.00	235.00	200.00	210.00	190,330
2022-09-28	200.00	220.00	187.50	210.00	191,546
2022-09-27	200.00	200.00	182.50	200.00	113,579
2022-09-26	210.00	210.00	175.00	195.00	243,723
2022-09-23	210.00	225.00	195.00	210.00	128,443
2022-09-22	245.00	245.00	205.00	210.00	119,845
2022-09-21	270.00	285.00	230.00	250.00	178,398
2022-09-20	260.00	270.00	240.00	270.00	134,803
2022-09-19	260.00	260.00	260.00	260.00	0
2022-09-16	225.00	265.00	220.00	260.00	261,379
2022-09-15	200.00	225.00	195.00	225.00	186,402
2022-09-14	210.00	230.00	190.00	200.00	260,143
2022-09-13	205.00	205.00	190.00	200.00	192,055
2022-09-12	250.00	250.00	205.00	205.00	160,641
2022-09-09	225.00	245.00	205.00	245.00	214,774
2022-09-08	190.00	225.00	190.00	220.00	175,338
2022-09-07	205.00	215.00	190.00	190.00	94,710
2022-09-06	200.00	210.00	185.00	205.00	154,668
2022-09-05	190.00	210.00	180.00	200.00	216,977
2022-09-02	172.50	195.00	172.50	190.00	277,708
2022-09-01	160.00	180.00	160.00	172.50	154,472
2022-08-31	160.00	172.50	147.50	165.00	221,382
2022-08-30	152.50	175.00	150.00	160.00	259,900
2022-08-29	152.50	152.50	152.50	152.50	0
2022-08-26	152.50	155.00	135.00	152.50	211,690
2022-08-25	140.00	149.00	149.00	149.00	250,574
2022-08-24	142.50	150.00	135.00	140.00	48,925
2022-08-23	142.50	155.00	140.00	142.50	65,483
2022-08-22	157.50	157.50	135.00	142.50	116,361
2022-08-19	170.00	172.50	157.50	157.50	44,310
2022-08-18	172.50	180.00	170.00	170.00	66,444
2022-08-17	167.50	182.50	165.00	172.50	227,916
2022-08-16	142.50	165.00	142.50	165.00	168,025
2022-08-15	155.00	160.00	140.00	142.50	82,063
2022-08-12	150.00	155.00	140.00	155.00	78,603
2022-08-11	132.50	155.00	132.50	150.00	188,596
2022-08-10	145.00	150.00	132.50	132.50	72,823
2022-08-09	137.50	157.50	137.50	145.00	71,332
2022-08-08	132.50	150.00	132.50	137.50	78,688
2022-08-05	137.50	137.50	127.50	132.50	115,647
2022-08-04	132.50	150.00	132.50	137.50	77,772
2022-08-03	140.00	142.50	125.00	132.50	144,397
2022-08-02	145.00	150.00	135.00	140.00	78,391
2022-08-01	170.00	185.00	145.00	145.00	131,657
2022-07-29	117.50	205.00	117.50	170.00	538,697
2022-07-28	110.00	125.00	110.00	115.00	55,577
2022-07-27	120.00	120.00	110.00	110.00	33,381
2022-07-26	104.50	125.00	104.50	120.00	115,153
2022-07-25	95.00	112.50	95.00	104.50	132,279
2022-07-22	90.00	100.00	90.00	95.00	57,912
2022-07-21	80.00	105.00	75.00	90.00	209,518
2022-07-20	65.00	82.50	62.50	80.00	110,388
2022-07-19	70.00	70.00	65.00	65.00	9,716
2022-07-18	70.00	70.00	70.00	70.00	1,555
2022-07-15	70.00	70.00	70.00	70.00	2,000
2022-07-14	70.00	70.00	70.00	70.00	6,783
2022-07-13	70.00	70.00	70.00	70.00	5,811
2022-07-12	70.00	70.00	70.00	70.00	12,094
2022-07-11	72.50	72.50	67.50	70.00	80,423
2022-07-08	72.50	72.50	72.50	72.50	40,416
2022-07-07	92.50	92.50	72.50	72.50	102,744
2022-07-06	92.50	92.50	90.00	90.00	9,285
2022-07-05	90.00	92.50	90.00	92.50	3,679
2022-07-04	90.00	90.00	90.00	90.00	3,112
2022-07-01	90.00	90.00	90.00	90.00	1,610
2022-06-30	87.50	90.00	87.50	90.00	14,995
2022-06-29	87.50	87.50	87.50	87.50	1,664
2022-06-28	97.50	97.50	85.00	87.50	28,559
2022-06-27	82.50	97.50	82.50	95.00	43,127
2022-06-24	90.00	90.00	82.50	82.50	10,542
2022-06-23	90.00	90.00	90.00	90.00	15,000
2022-06-22	92.50	92.50	90.00	90.00	16,519
2022-06-21	87.50	92.50	87.50	92.50	27,844
2022-06-20	100.00	100.00	87.50	87.50	30,710
2022-06-17	102.50	102.50	95.00	100.00	13,379
2022-06-16	90.00	102.50	90.00	100.00	32,222
2022-06-15	85.00	87.50	85.00	87.50	6,449
2022-06-14	92.50	92.50	85.00	85.00	17,191
2022-06-13	97.50	97.50	87.50	92.50	8,851
2022-06-10	100.00	100.00	97.50	97.50	106
2022-06-09	105.00	105.00	100.00	100.00	19,109
2022-06-08	115.00	115.00	95.00	105.00	40,484
2022-06-07	117.50	117.50	115.00	115.00	7,337
2022-06-06	117.50	117.50	117.50	117.50	43,388
2022-06-03	117.50	117.50	117.50	117.50	0
2022-06-02	117.50	117.50	117.50	117.50	0
2022-06-01	132.50	132.50	115.00	117.50	60,742
2022-05-31	137.50	137.50	132.50	132.50	884
2022-05-30	137.50	137.50	137.50	137.50	23,985
2022-05-27	137.50	137.50	135.00	137.50	18,830
2022-05-26	137.50	140.00	137.50	137.50	14,037
2022-05-25	137.50	137.50	132.50	137.50	15,363
2022-05-24	135.00	137.50	135.00	137.50	7,040
2022-05-23	130.00	137.50	127.50	135.00	19,248
2022-05-20	120.00	140.00	115.00	130.00	29,358
2022-05-19	135.00	135.00	135.00	135.00	0
2022-05-18	137.50	137.50	135.00	135.00	10,101
2022-05-17	137.50	137.50	137.50	137.50	6,968
2022-05-16	137.50	137.50	137.50	137.50	811
2022-05-13	145.00	145.00	137.50	137.50	17,041
2022-05-12	142.50	145.00	142.50	145.00	8,047
2022-05-11	155.00	155.00	142.50	145.00	20,392
2022-05-10	135.00	175.00	135.00	155.00	70,782
2022-05-09	140.00	140.00	135.00	135.00	29,918
2022-05-06	150.00	150.00	140.00	140.00	9,632
2022-05-05	150.00	150.00	150.00	150.00	1,863
2022-05-04	150.00	150.00	150.00	150.00	25,881
2022-05-03	160.00	160.00	150.00	150.00	5,000
2022-05-02	160.00	160.00	160.00	160.00	0
2022-04-29	160.00	160.00	160.00	160.00	14,097
2022-04-28	160.00	160.00	160.00	160.00	19,408
2022-04-27	152.50	160.00	150.00	160.00	51,708
2022-04-26	152.50	152.50	152.50	152.50	11,035
2022-04-25	160.00	160.00	150.00	152.50	25,837
2022-04-22	170.00	170.00	160.00	160.00	35,600
2022-04-21	162.50	162.50	155.00	160.00	12,305
2022-04-20	160.00	162.50	145.00	162.50	77,929
2022-04-19	172.50	172.50	160.00	160.00	21,687
2022-04-18	162.50	162.50	162.50	162.50	0
2022-04-15	162.50	162.50	162.50	162.50	0
2022-04-14	162.50	167.50	162.50	162.50	16,323
2022-04-13	170.00	170.00	162.50	162.50	32,491
2022-04-12	170.00	170.00	170.00	170.00	587
2022-04-11	177.50	177.50	167.50	170.00	12,856
2022-04-08	177.50	177.50	177.50	177.50	27,592
2022-04-07	177.50	177.50	177.50	177.50	9,500
2022-04-06	172.50	177.50	172.50	177.50	17,431
2022-04-05	185.00	185.00	172.50	172.50	25,176
2022-04-04	182.50	185.00	167.50	185.00	18,176
2022-04-01	200.00	205.00	180.00	182.50	23,003
2022-03-31	180.00	195.00	177.50	195.00	84,891
2022-03-30	185.00	185.00	180.00	182.50	25,920
2022-03-29	195.00	195.00	160.00	185.00	58,838
2022-03-28	190.00	195.00	190.00	195.00	9,755
2022-03-25	200.00	200.00	190.00	190.00	19,266
2022-03-24	205.00	205.00	190.00	200.00	21,332
2022-03-23	220.00	220.00	205.00	205.00	17,194
2022-03-22	220.00	220.00	220.00	220.00	5,015
2022-03-21	240.00	255.00	210.00	220.00	60,935
2022-03-18	220.00	230.00	200.00	200.00	60,393
2022-03-17	210.00	240.00	210.00	220.00	105,350
2022-03-16	185.00	210.00	185.00	205.00	64,645
2022-03-15	180.00	190.00	180.00	185.00	66,747
2022-03-14	180.00	180.00	180.00	180.00	8,747
2022-03-11	180.00	180.00	180.00	180.00	16,863
2022-03-10	180.00	180.00	180.00	180.00	11,840
2022-03-09	180.00	180.00	180.00	180.00	17,232
2022-03-08	190.00	190.00	170.00	180.00	60,739
2022-03-07	190.00	215.00	180.00	190.00	62,391
2022-03-04	190.00	190.00	170.00	170.00	28,350
2022-03-03	185.00	190.00	185.00	190.00	12,924
2022-03-02	190.00	190.00	185.00	185.00	17,369
2022-03-01	200.00	200.00	190.00	190.00	22,747
2022-02-28	210.00	210.00	190.00	200.00	56,655
2022-02-25	155.00	220.00	150.00	210.00	143,748
2022-02-24	175.00	175.00	145.00	160.00	60,495
2022-02-23	185.00	185.00	180.00	180.00	16,780
2022-02-22	190.00	190.00	170.00	185.00	35,269
2022-02-21	200.00	200.00	190.00	190.00	47,646
2022-02-18	195.00	200.00	185.00	200.00	75,719
2022-02-17	210.00	210.00	192.50	195.00	43,403
2022-02-16	225.00	225.00	210.00	210.00	23,312
2022-02-15	195.00	225.00	195.00	225.00	60,417
2022-02-14	225.00	230.00	195.00	195.00	76,261
2022-02-11	220.00	225.00	220.00	225.00	46,447
2022-02-10	220.00	220.00	200.00	220.00	50,623
2022-02-09	230.00	230.00	215.00	220.00	46,185
2022-02-08	180.00	240.00	180.00	180.00	133,578
2022-02-07	205.00	205.00	180.00	180.00	35,829
2022-02-04	225.00	225.00	205.00	205.00	44,535
2022-02-03	210.00	240.00	210.00	225.00	104,521
2022-02-02	165.00	225.00	165.00	210.00	155,104
2022-02-01	187.50	187.50	150.00	165.00	50,812
2022-01-31	190.00	190.00	180.00	187.50	21,516
2022-01-28	180.00	195.00	180.00	190.00	69,847
2022-01-27	235.00	235.00	175.00	180.00	183,355
2022-01-26	270.00	270.00	240.00	245.00	106,745
2022-01-25	305.00	310.00	260.00	270.00	117,078
2022-01-24	290.00	330.00	280.00	305.00	111,795
2022-01-21	305.00	310.00	290.00	300.00	75,389
2022-01-20	305.00	310.00	290.00	305.00	72,838
2022-01-19	260.00	305.00	245.00	305.00	140,591
2022-01-18	300.00	310.00	260.00	265.00	176,831
2022-01-17	245.00	370.00	245.00	300.00	519,735
2022-01-14	205.00	260.00	200.00	240.00	510,805
2022-01-13	155.00	215.00	152.50	200.00	300,481
2022-01-12	137.50	152.50	125.00	150.00	141,017
2022-01-11	142.50	157.50	130.00	135.00	236,622
2022-01-10	52.50	180.00	52.50	142.50	1,145,265
2022-01-07	52.50	52.50	52.50	52.50	10,691
2022-01-06	52.50	52.50	52.50	52.50	2,000
2022-01-05	52.50	52.50	52.50	52.50	2,000
2022-01-04	52.50	52.50	52.50	52.50	20,950
2022-01-03	52.50	52.50	52.50	52.50	0
2021-12-31	52.50	52.50	52.50	52.50	0
2021-12-30	52.50	52.50	52.50	52.50	0
2021-12-29	52.50	52.50	52.50	52.50	10,537
2021-12-28	52.50	52.50	52.50	52.50	0
2021-12-27	52.50	52.50	52.50	52.50	0
2021-12-24	52.50	52.50	52.50	52.50	25,000
2021-12-23	52.50	52.50	52.50	52.50	5,000
2021-12-22	52.50	52.50	52.50	52.50	33,882
2021-12-21	52.50	52.50	52.50	52.50	3,293
2021-12-20	52.50	52.50	52.50	52.50	23,000
2021-12-17	50.00	52.50	50.00	52.50	13,174
2021-12-16	47.50	50.00	47.50	50.00	4,000
2021-12-15	47.50	50.00	47.50	47.50	56,472
2021-12-14	52.50	52.50	47.50	47.50	12,000
2021-12-13	52.50	52.50	52.50	52.50	6,324
2021-12-10	52.50	52.50	52.50	52.50	14,900
2021-12-09	52.50	52.50	52.50	52.50	0
2021-12-08	52.50	52.50	52.50	52.50	5,000
2021-12-07	52.50	52.50	52.50	52.50	8,000
2021-12-06	52.50	52.50	52.50	52.50	20,500
2021-12-03	50.00	52.50	50.00	52.50	46,500
2021-12-02	50.00	50.00	50.00	50.00	0
2021-12-01	50.00	50.00	50.00	50.00	1,617
2021-11-30	55.00	55.00	50.00	50.00	27,501
2021-11-29	55.00	55.00	55.00	55.00	17,148
2021-11-26	52.50	60.00	50.00	55.00	65,100
2021-11-25	55.00	55.00	52.50	52.50	36,372
2021-11-24	52.50	60.00	52.50	55.00	144,402
2021-11-23	52.50	52.50	47.50	48.50	34,386
2021-11-22	60.00	60.00	52.50	52.50	25,325
2021-11-19	60.00	60.00	60.00	60.00	12,780
2021-11-18	60.00	60.00	60.00	60.00	30,696
2021-11-17	60.00	60.00	60.00	60.00	3,000
2021-11-16	60.00	60.00	60.00	60.00	33,472
2021-11-15	60.00	60.00	60.00	60.00	2,605
2021-11-12	60.00	60.00	60.00	60.00	3,873
2021-11-11	61.00	61.00	60.00	60.00	89,716
2021-11-10	62.50	62.50	61.00	61.00	12,500
2021-11-09	62.50	62.50	62.50	62.50	8,129
2021-11-08	60.00	62.50	55.00	62.50	107,905
2021-11-05	65.00	65.00	60.00	60.00	11,000
2021-11-04	67.50	72.50	65.00	65.00	90,027
2021-11-03	70.00	70.00	67.50	67.50	16,829
2021-11-02	72.50	72.50	70.00	70.00	41,754
2021-11-01	80.00	80.00	72.50	72.50	21,599
2021-10-29	77.50	80.00	77.50	80.00	60,032
2021-10-28	82.50	82.50	75.00	77.50	31,576
2021-10-27	90.00	90.00	82.50	82.50	35,801
2021-10-26	90.00	90.00	85.00	90.00	46,459
2021-10-25	87.50	87.50	85.00	85.00	10,208
2021-10-22	92.50	92.50	87.50	87.50	18,972
2021-10-21	100.00	100.00	87.50	92.50	47,894
2021-10-20	95.00	97.50	92.50	97.50	25,499
2021-10-19	100.00	100.00	95.00	95.00	39,626
2021-10-18	102.50	102.50	95.00	100.00	54,513
2021-10-15	110.00	110.00	95.00	102.50	82,986
2021-10-14	85.00	130.00	85.00	105.00	407,329
2021-10-13	60.00	87.50	60.00	85.00	100,429
2021-10-12	62.50	62.50	60.00	60.00	9,469
2021-10-11	65.00	65.00	62.50	62.50	2,127
2021-10-08	60.00	65.00	60.00	65.00	15,611
2021-10-07	65.00	65.00	60.00	60.00	11,753
2021-10-06	70.00	70.00	65.00	65.00	13,200
2021-10-05	70.00	70.00	70.00	70.00	27,296
2021-10-04	70.00	70.00	70.00	70.00	3,500
2021-10-01	65.00	70.00	65.00	70.00	21,363
2021-09-30	70.00	70.00	60.00	60.00	22,079
2021-09-29	70.00	70.00	65.00	70.00	12,840
2021-09-28	75.00	75.00	65.00	70.00	51,254
2021-09-27	85.00	85.00	75.00	75.00	61,145
2021-09-24	65.00	90.00	72.50	85.00	189,789
2021-09-23	65.00	65.00	62.50	65.00	11,750
2021-09-22	65.00	65.00	65.00	65.00	10,000
2021-09-21	65.00	65.00	65.00	65.00	7,250
2021-09-20	65.00	65.00	65.00	65.00	16
2021-09-17	65.00	65.00	65.00	65.00	7,749
2021-09-16	62.50	65.00	62.50	65.00	19,990
2021-09-15	65.00	65.00	62.50	62.50	2,000
2021-09-14	67.50	67.50	65.00	65.00	2,500
2021-09-13	67.50	67.50	67.50	67.50	2,723
2021-09-10	67.50	67.50	67.50	67.50	669
2021-09-09	72.50	72.50	67.50	67.50	22,734
2021-09-08	75.00	75.00	72.50	72.50	14,211
2021-09-07	82.50	82.50	75.00	75.00	41,000
2021-09-06	75.00	87.50	72.50	82.50	36,256
2021-09-03	72.50	75.00	72.50	75.00	6,293
2021-09-02	72.50	72.50	72.50	72.50	0
2021-09-01	75.00	75.00	72.50	72.50	0
2021-08-31	70.00	70.00	70.00	70.00	1,609
2021-08-30	70.00	70.00	70.00	70.00	0
2021-08-27	75.00	75.00	70.00	70.00	5,500
2021-08-26	80.00	80.00	75.00	75.00	12,734
2021-08-25	80.00	80.00	80.00	80.00	5,500
2021-08-24	87.50	87.50	80.00	80.00	13,575
2021-08-23	75.00	87.50	75.00	87.50	18,070
2021-08-20	72.50	75.00	72.50	75.00	3,596
2021-08-19	75.00	75.00	72.50	72.50	5,250
2021-08-18	75.00	75.00	75.00	75.00	9,700
2021-08-17	57.00	75.00	57.00	75.00	19,342
2021-08-16	53.50	57.00	52.00	57.00	7,171
2021-08-13	45.00	53.50	45.00	53.50	18,559
2021-08-12	42.50	47.50	42.50	47.50	13,484
2021-08-11	42.50	42.50	42.50	42.50	449
2021-08-10	42.50	42.50	42.50	42.50	0
2021-08-09	42.50	42.50	40.00	42.50	11,000
2021-08-06	42.50	42.50	42.50	42.50	0
2021-08-05	42.50	42.50	42.50	42.50	0
2021-08-04	40.00	42.50	40.00	42.50	12,365
2021-08-03	41.50	41.50	37.50	40.00	33,324

Share	Price	Change
ValiRx (VAL)	4.00	81.82%
Keywords Studios Plc (KWS)	2,282.00	55.24%
ADVFN (AFN)	14.50	38.1%
Indus Gas (INDI)	16.90	32.82%
United Oil&gas (UOG)	0.22	22.22%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Bivictrix Thera (BVX)	10.00	-13.04%
Haydale (HAYD)	0.39	-12.36%
Bigblu Broadb. (BBB)	40.00	-11.43%
Regtech Open (RTOP)	1.498	-10.28%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	500,273,362
Supply@me Cap (SYME)	0.0175	355,198,070
Kefi Gold (KEFI)	0.786	320,596,075
Baron Oil (BOIL)	0.0675	320,302,031
Tower Resources (TRP)	0.0175	259,998,030