T42 Iot Track. Share History

T42 Iot Track. Share Price history. The following table shows end-of-day data TRAC historical share prices for T42 Iot Track., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	3.25	3.25	3.25	3.25	0
2024-05-07	3.25	3.25	3.25	3.25	100,338
2024-05-06	3.25	3.25	3.25	3.25	0
2024-05-03	3.25	3.25	3.25	3.25	600
2024-05-02	3.50	3.50	3.25	3.25	50,703
2024-05-01	3.50	3.50	3.50	3.50	0
2024-04-30	3.75	3.75	3.25	3.50	250,830
2024-04-29	3.75	3.75	3.75	3.75	58,591
2024-04-26	4.00	3.50	3.50	3.75	391,808
2024-04-25	3.00	3.84	3.44	3.84	1,037,592
2024-04-24	3.00	3.00	3.00	3.00	0
2024-04-23	3.00	3.00	3.00	3.00	49
2024-04-22	3.00	3.00	3.00	3.00	8,001
2024-04-19	3.25	3.25	3.00	3.00	10,868
2024-04-18	3.25	3.25	3.25	3.25	2,525
2024-04-17	3.25	3.25	3.25	3.25	1,860
2024-04-16	3.00	4.00	2.75	3.25	565,622
2024-04-15	3.00	3.00	3.00	3.00	0
2024-04-12	3.00	3.00	3.00	3.00	234
2024-04-11	3.00	3.00	3.00	3.00	2,540
2024-04-10	3.00	3.00	3.00	3.00	10,425
2024-04-09	3.00	3.30	3.00	3.00	5,675
2024-04-08	3.00	3.00	3.00	3.00	648
2024-04-05	3.00	3.00	3.00	3.00	14,942
2024-04-04	3.00	3.00	3.00	3.00	19,683
2024-04-03	3.00	3.00	3.00	3.00	11,496
2024-04-02	3.00	3.00	3.00	3.00	6,521
2024-04-01	3.00	3.00	3.00	3.00	0
2024-03-29	3.00	3.00	3.00	3.00	0
2024-03-28	3.00	3.00	3.00	3.00	0
2024-03-27	3.00	3.00	3.00	3.00	100,029
2024-03-26	3.00	3.00	3.00	3.00	34,782
2024-03-25	3.00	3.00	3.00	3.00	69,027
2024-03-22	3.00	3.00	3.00	3.00	28
2024-03-21	3.00	3.00	3.00	3.00	100,000
2024-03-20	3.00	3.00	3.00	3.00	86,961
2024-03-19	3.00	3.50	2.71	3.00	205,502
2024-03-18	3.00	3.00	3.00	3.00	363,450
2024-03-15	3.00	3.00	3.00	3.00	0
2024-03-14	3.00	3.00	3.00	3.00	16,790
2024-03-13	3.00	3.29	3.29	3.29	5,668
2024-03-12	3.00	3.00	3.00	3.00	37,049
2024-03-11	2.75	3.00	2.75	3.00	161,678
2024-03-08	2.75	2.75	2.50	2.75	69,842
2024-03-07	3.00	3.25	2.75	2.75	364,619
2024-03-06	2.71	3.00	2.71	3.00	10,059
2024-03-05	3.00	3.00	3.00	3.00	7,276
2024-03-04	3.00	3.00	3.00	3.00	15
2024-03-01	3.00	3.00	3.00	3.00	45,180
2024-02-29	3.00	3.00	3.00	3.00	151
2024-02-28	3.00	3.00	3.00	3.00	312
2024-02-27	3.00	3.00	3.00	3.00	201,529
2024-02-26	3.00	3.00	3.00	3.00	436
2024-02-23	3.00	3.00	3.00	3.00	0
2024-02-22	3.00	3.00	3.00	3.00	6,139
2024-02-21	3.00	3.00	3.00	3.00	28,619
2024-02-20	3.00	3.00	3.00	3.00	50,056
2024-02-19	3.00	3.00	3.00	3.00	0
2024-02-16	3.00	3.00	3.00	3.00	13,901
2024-02-15	3.00	3.00	3.00	3.00	17,228
2024-02-14	2.75	3.00	2.75	3.00	207,521
2024-02-13	2.75	2.75	2.75	2.75	8,880
2024-02-12	2.75	3.02	3.02	3.02	6,350
2024-02-09	2.75	2.75	2.75	2.75	9,801
2024-02-08	2.75	2.75	2.75	2.75	33
2024-02-07	2.75	2.75	2.75	2.75	52
2024-02-06	3.25	3.00	2.75	2.75	159,420
2024-02-05	3.10	3.57	3.10	3.57	869,248
2024-02-02	2.65	2.42	2.42	2.42	73,841
2024-02-01	2.65	2.65	2.65	2.65	73,095
2024-01-31	2.65	2.80	2.65	2.80	33
2024-01-30	2.65	2.80	2.53	2.80	18,784
2024-01-29	2.75	2.80	2.65	2.80	31,047
2024-01-26	2.75	3.00	2.75	3.00	7,486
2024-01-25	2.75	3.00	2.75	3.00	266
2024-01-24	2.75	3.00	2.75	3.00	24,102
2024-01-23	2.75	3.00	2.75	3.00	988
2024-01-22	2.75	2.90	2.75	2.75	29,461
2024-01-19	2.75	3.00	2.75	3.00	15,491
2024-01-18	3.25	3.00	3.00	3.00	264,994
2024-01-17	3.50	3.40	3.15	3.25	267,241
2024-01-16	2.75	3.50	2.60	3.50	496,260
2024-01-15	2.75	2.75	2.75	2.75	11,409
2024-01-12	2.75	2.75	2.75	2.75	0
2024-01-11	2.75	2.75	2.48	2.75	25,766
2024-01-10	2.75	2.75	2.75	2.75	5,034
2024-01-09	2.75	2.75	2.75	2.75	342
2024-01-08	2.75	2.75	2.75	2.75	2,813
2024-01-05	2.75	2.75	2.75	2.75	0
2024-01-04	2.75	2.75	2.75	2.75	333
2024-01-03	2.75	2.75	2.75	2.75	0
2024-01-02	2.75	2.75	2.75	2.75	0
2024-01-01	2.75	2.75	2.75	2.75	0
2023-12-29	2.75	2.75	2.75	2.75	35
2023-12-28	3.00	3.00	2.75	2.75	58,233
2023-12-27	2.90	2.90	2.90	2.90	30
2023-12-26	2.90	2.90	2.90	2.90	0
2023-12-25	2.90	2.90	2.90	2.90	0
2023-12-22	2.90	2.90	2.90	2.90	0
2023-12-21	2.90	2.90	2.90	2.90	37
2023-12-20	2.90	2.90	2.90	2.90	1,524
2023-12-19	3.00	3.00	3.00	3.00	1,799
2023-12-18	3.00	3.00	3.00	3.00	0
2023-12-15	3.13	3.13	3.00	3.00	62,247
2023-12-14	3.13	3.13	3.13	3.13	48,016
2023-12-13	3.13	3.13	3.13	3.13	103,695
2023-12-12	3.13	3.13	3.13	3.13	0
2023-12-11	3.13	3.13	3.13	3.13	20,062
2023-12-08	3.13	3.13	3.13	3.13	2,156
2023-12-07	3.13	3.13	3.13	3.13	892
2023-12-06	3.25	3.25	3.13	3.13	203,922
2023-12-05	3.25	3.38	3.25	3.25	0
2023-12-04	3.25	3.25	3.25	3.25	108,844
2023-12-01	3.00	3.30	3.30	3.30	2,185,928
2023-11-30	2.50	3.00	2.50	3.00	501,999
2023-11-29	2.25	2.50	2.25	2.50	110,443
2023-11-28	2.25	2.25	2.25	2.25	8,896
2023-11-27	2.25	2.25	2.25	2.25	0
2023-11-24	2.25	2.25	2.25	2.25	4,635
2023-11-23	2.25	2.25	2.25	2.25	387
2023-11-22	2.25	2.25	2.25	2.25	10,000
2023-11-21	2.25	2.25	2.25	2.25	239
2023-11-20	2.25	2.25	2.25	2.25	0
2023-11-17	2.25	2.25	2.25	2.25	150,000
2023-11-16	2.25	2.25	2.25	2.25	0
2023-11-15	2.25	2.25	2.25	2.25	0
2023-11-14	2.25	2.25	2.25	2.25	6,020
2023-11-13	2.25	2.25	2.25	2.25	18,356
2023-11-10	2.25	2.25	2.25	2.25	71,303
2023-11-09	2.25	2.25	2.25	2.25	3,125
2023-11-08	2.25	2.25	2.25	2.25	0
2023-11-07	2.25	2.25	2.25	2.25	0
2023-11-06	2.25	2.25	2.25	2.25	50,000
2023-11-03	2.25	2.25	2.25	2.25	1,443
2023-11-02	2.63	2.63	2.25	2.25	117,921
2023-11-01	2.63	2.63	2.63	2.63	0
2023-10-31	2.63	2.63	2.63	2.63	0
2023-10-30	2.63	2.63	2.63	2.63	3,900
2023-10-27	2.63	2.63	2.63	2.63	0
2023-10-26	2.75	2.75	2.63	2.63	92,871
2023-10-25	2.75	2.75	2.75	2.75	0
2023-10-24	2.75	2.75	2.75	2.75	46,144
2023-10-23	2.75	2.75	2.75	2.75	9,028
2023-10-20	2.75	2.75	2.50	2.75	9,914
2023-10-19	2.75	2.75	2.75	2.75	40,000
2023-10-18	2.75	2.75	2.75	2.75	0
2023-10-17	2.75	2.75	2.75	2.75	60,000
2023-10-16	2.63	2.75	2.63	2.75	0
2023-10-13	2.88	3.06	3.06	3.06	211,438
2023-10-12	2.88	2.88	2.88	2.88	42,508
2023-10-11	2.88	2.88	2.88	2.88	6,250
2023-10-10	2.88	2.88	2.88	2.88	82,954
2023-10-09	3.25	3.25	2.50	2.88	551,919
2023-10-06	3.13	3.25	3.13	3.25	145,000
2023-10-05	3.25	3.25	3.13	3.13	150,455
2023-10-04	3.75	3.75	3.25	3.25	71,108
2023-10-03	3.75	3.75	3.75	3.75	40,500
2023-10-02	3.75	3.75	3.75	3.75	4,000
2023-09-29	3.75	3.75	3.75	3.75	11,722
2023-09-28	3.75	3.75	3.75	3.75	30,037
2023-09-27	4.50	4.50	3.88	3.88	152,356
2023-09-26	4.50	4.50	4.50	4.50	70,406
2023-09-25	4.50	4.50	4.50	4.50	0
2023-09-22	4.50	4.50	4.50	4.50	0
2023-09-21	4.50	4.50	4.50	4.50	12,627
2023-09-20	4.50	4.50	4.50	4.50	10,340
2023-09-19	4.75	4.75	4.50	4.50	92,802
2023-09-18	4.75	4.75	4.75	4.75	3,313
2023-09-15	4.75	4.75	4.75	4.75	0
2023-09-14	4.50	4.75	4.50	4.75	104,068
2023-09-13	5.25	5.25	4.25	4.50	449,675
2023-09-12	5.50	5.50	5.25	5.25	267,166
2023-09-11	5.25	5.50	5.00	5.50	34,997
2023-09-08	5.00	5.25	5.00	5.25	150,530
2023-09-07	5.00	5.00	5.00	5.00	78,600
2023-09-06	5.00	5.00	5.00	5.00	297,744
2023-09-05	4.75	5.00	4.75	5.00	111,490
2023-09-04	4.75	4.80	4.75	4.75	20,140
2023-09-01	4.75	4.75	4.75	4.75	719
2023-08-31	4.75	4.75	4.75	4.75	0
2023-08-30	4.75	4.75	4.75	4.75	0
2023-08-29	4.75	4.75	4.75	4.75	25,000
2023-08-28	4.75	4.75	4.75	4.75	0
2023-08-25	4.75	4.75	4.75	4.75	0
2023-08-24	4.75	4.75	4.75	4.75	1,093
2023-08-23	4.75	4.75	4.75	4.75	0
2023-08-22	4.75	4.75	4.75	4.75	2,129
2023-08-21	4.75	4.75	4.75	4.75	0
2023-08-18	4.75	4.75	4.75	4.75	35,040
2023-08-17	5.25	5.25	4.75	4.75	164,280
2023-08-16	5.00	6.25	5.00	5.25	633,549
2023-08-15	4.75	5.00	4.75	5.00	141,478
2023-08-14	4.75	4.75	4.75	4.75	6,860
2023-08-11	4.75	4.75	4.75	4.75	0
2023-08-10	4.75	4.75	4.75	4.75	2,500
2023-08-09	4.75	4.75	4.75	4.75	1,524
2023-08-08	4.75	4.75	4.75	4.75	17,892
2023-08-07	4.75	4.75	4.75	4.75	20,125
2023-08-04	4.75	4.75	4.75	4.75	5,749
2023-08-03	4.75	4.75	4.75	4.75	7,720
2023-08-02	4.75	4.75	4.75	4.75	46
2023-08-01	4.63	4.75	4.63	4.75	72,000
2023-07-31	5.10	5.10	4.63	4.63	100,182
2023-07-28	5.10	5.10	5.10	5.10	296
2023-07-27	5.10	5.10	5.10	5.10	132,008
2023-07-26	5.25	5.50	5.25	5.50	61,870
2023-07-25	5.25	5.25	5.25	5.25	39,775
2023-07-24	5.25	5.25	5.25	5.25	551
2023-07-21	5.25	5.25	5.25	5.25	2,500
2023-07-20	5.25	5.25	5.25	5.25	42,344
2023-07-19	5.25	5.25	5.25	5.25	35,500
2023-07-18	5.25	5.25	5.25	5.25	239,637
2023-07-17	5.25	5.25	5.25	5.25	49,008
2023-07-14	5.25	5.25	5.25	5.25	0
2023-07-13	5.25	5.25	5.25	5.25	10,000
2023-07-12	5.25	5.25	5.25	5.25	0
2023-07-11	5.25	5.25	5.25	5.25	0
2023-07-10	5.25	5.25	5.25	5.25	11,775
2023-07-07	5.50	5.50	5.25	5.25	57,981
2023-07-06	5.50	5.50	5.50	5.50	23,776
2023-07-05	5.50	5.50	5.50	5.50	105,758
2023-07-04	5.75	5.75	5.50	5.50	91,293
2023-07-03	5.25	5.25	5.25	5.25	0
2023-06-30	5.50	5.50	5.25	5.25	96,382
2023-06-29	5.50	5.50	5.50	5.50	0
2023-06-28	5.50	5.50	5.25	5.50	127,872
2023-06-27	5.50	5.50	5.50	5.50	41,154
2023-06-26	5.75	5.75	5.50	5.50	65,301
2023-06-23	5.75	5.75	5.75	5.75	11,479
2023-06-22	5.75	5.75	5.75	5.75	41,981
2023-06-21	5.75	5.75	5.75	5.75	357,705
2023-06-20	6.50	6.12	5.50	5.75	678,147
2023-06-19	6.00	6.50	6.00	6.50	529,539
2023-06-16	6.00	6.00	5.48	6.00	63,460
2023-06-15	6.50	6.50	6.00	6.00	198,361
2023-06-14	6.00	7.00	6.20	6.50	857,371
2023-06-13	6.00	6.00	6.00	6.00	2,645
2023-06-12	6.00	6.00	6.00	6.00	16,352
2023-06-09	6.00	6.00	6.00	6.00	31,559
2023-06-08	6.00	6.00	6.00	6.00	0
2023-06-07	6.00	6.00	6.00	6.00	0
2023-06-06	5.75	6.00	5.75	6.00	111,047
2023-06-05	5.75	5.75	5.75	5.75	27,391
2023-06-02	5.75	5.75	5.50	5.75	35,074
2023-06-01	5.75	5.75	5.75	5.75	29,454
2023-05-31	5.75	5.75	5.75	5.75	110,000
2023-05-30	5.75	5.75	5.25	5.75	239,152
2023-05-29	5.75	5.75	5.75	5.75	0
2023-05-26	5.75	5.75	5.75	5.75	71,588
2023-05-25	5.75	5.75	5.50	5.75	226,359
2023-05-24	5.75	5.75	5.75	5.75	0
2023-05-23	5.75	6.00	5.75	5.75	155,000
2023-05-22	6.00	6.50	5.75	5.75	329,843
2023-05-19	6.00	6.00	5.75	6.00	308,914
2023-05-18	6.00	6.00	6.00	6.00	97,792
2023-05-17	6.50	6.50	6.00	6.00	147,201
2023-05-16	5.75	6.50	5.75	6.50	306,622
2023-05-15	6.00	6.00	5.75	5.75	65,851
2023-05-12	6.00	6.00	5.75	6.00	190,063
2023-05-11	6.00	6.00	6.00	6.00	200,051
2023-05-10	6.00	7.25	5.75	6.00	1,726,781
2023-05-09	7.00	6.75	5.75	6.00	817,470
2023-05-08	7.00	7.00	7.00	7.00	0
2023-05-05	6.50	9.75	6.75	7.00	9,914,795
2023-05-04	4.75	6.10	6.10	6.10	943,645
2023-05-03	4.75	4.75	4.75	4.75	10,000
2023-05-02	4.75	4.75	4.75	4.75	155,287
2023-05-01	4.75	4.75	4.75	4.75	0
2023-04-28	5.00	5.00	4.75	4.75	278,901
2023-04-27	5.00	5.00	5.00	5.00	31,327
2023-04-26	5.25	5.25	5.00	5.00	48,018
2023-04-25	5.25	5.50	5.25	5.25	236,982
2023-04-24	5.25	5.25	5.00	5.25	120,661
2023-04-21	5.25	5.25	5.25	5.25	0
2023-04-20	5.25	5.25	5.25	5.25	2,000
2023-04-19	5.50	5.25	5.00	5.25	70,537
2023-04-18	5.75	5.75	5.50	5.50	54,871
2023-04-17	5.75	5.75	5.75	5.75	9,200
2023-04-14	5.75	5.75	5.75	5.75	13,583
2023-04-13	5.75	5.75	5.75	5.75	42,904
2023-04-12	5.75	5.75	5.75	5.75	0
2023-04-11	5.75	5.75	5.75	5.75	100,556
2023-04-10	5.75	5.75	5.75	5.75	0
2023-04-07	5.75	5.75	5.75	5.75	0
2023-04-06	5.75	5.75	5.75	5.75	0
2023-04-05	5.75	5.75	5.75	5.75	21,446
2023-04-04	5.75	5.75	5.75	5.75	48,183
2023-04-03	5.75	5.75	5.75	5.75	48
2023-03-31	6.00	6.00	5.75	5.75	80,074
2023-03-30	6.00	6.00	6.00	6.00	76,460
2023-03-29	6.00	6.00	6.00	6.00	34,106
2023-03-28	6.50	6.50	6.00	6.00	88,551
2023-03-27	6.25	6.25	6.25	6.25	51,028
2023-03-24	5.88	6.25	5.88	6.25	30,577
2023-03-23	6.50	6.50	6.25	6.25	206,906
2023-03-22	6.50	6.50	6.50	6.50	571
2023-03-21	6.50	6.50	6.50	6.50	130,251
2023-03-20	6.50	6.50	6.50	6.50	25,167
2023-03-17	6.50	6.50	6.50	6.50	9,288
2023-03-16	6.50	6.50	6.50	6.50	67,668
2023-03-15	6.50	6.50	6.50	6.50	89,101
2023-03-14	6.25	6.50	6.25	6.50	282,100
2023-03-13	5.75	6.00	5.75	6.25	399,994
2023-03-10	6.00	6.00	5.75	6.00	111,317
2023-03-09	6.00	6.00	6.00	6.00	3,276
2023-03-08	6.25	6.25	6.00	6.00	50,015
2023-03-07	6.25	6.25	6.25	6.25	10,690
2023-03-06	6.25	6.25	6.25	6.25	85,924
2023-03-03	6.25	6.25	6.25	6.25	95,590
2023-03-02	6.75	6.75	6.25	6.25	83,485
2023-03-01	5.75	6.90	6.90	6.90	966,156
2023-02-28	5.75	5.75	5.75	5.75	225
2023-02-27	5.75	5.75	5.75	5.75	60,571
2023-02-24	5.75	5.75	5.75	5.75	37,820
2023-02-23	5.75	5.75	5.75	5.75	4,069
2023-02-22	5.75	5.75	5.75	5.75	8,709
2023-02-21	5.75	5.75	5.75	5.75	16
2023-02-20	5.75	5.75	5.75	5.75	49,068
2023-02-17	5.75	5.75	5.75	5.75	104,023
2023-02-16	5.75	5.75	5.75	5.75	109
2023-02-15	5.75	5.75	5.75	5.75	742
2023-02-14	5.75	5.75	5.75	5.75	835
2023-02-13	6.00	6.00	5.75	5.75	192,517
2023-02-10	6.00	6.00	6.00	6.00	33,407
2023-02-09	6.00	6.00	6.00	6.00	79,628
2023-02-08	5.25	6.25	5.25	6.00	667,365
2023-02-07	5.25	5.25	5.25	5.25	84,391
2023-02-06	5.50	5.25	5.00	5.25	272,164
2023-02-03	5.50	5.50	5.50	5.50	103,056
2023-02-02	5.50	5.50	5.50	5.50	39,396
2023-02-01	5.50	5.50	5.50	5.50	87,531
2023-01-31	5.50	5.50	5.50	5.50	23,602
2023-01-30	5.75	5.75	5.50	5.50	10,625
2023-01-27	5.75	5.75	5.75	5.75	1,426
2023-01-26	5.75	5.75	5.75	5.75	30,520
2023-01-25	5.75	6.00	5.75	5.75	503,731
2023-01-24	5.75	5.75	5.40	5.40	555,909
2023-01-23	6.25	6.25	5.65	5.75	347,661
2023-01-20	6.25	6.25	6.25	6.25	15,375
2023-01-19	6.75	6.75	6.25	6.25	250,058
2023-01-18	6.75	6.75	6.75	6.75	1,085
2023-01-17	7.25	7.25	6.75	6.75	124,584
2023-01-16	7.00	7.25	6.50	7.25	513,887
2023-01-13	6.75	6.75	6.50	6.50	76,131
2023-01-12	6.75	6.75	6.75	6.75	7,235
2023-01-11	6.75	6.75	6.75	6.75	29
2023-01-10	6.75	6.75	6.75	6.75	14,500
2023-01-09	6.75	6.75	6.75	6.75	2,030
2023-01-06	6.75	6.75	6.75	6.75	14,720
2023-01-05	6.50	6.75	6.54	6.75	129,542
2023-01-04	6.50	6.50	6.50	6.50	36
2023-01-03	6.50	6.50	6.50	6.50	390
2023-01-02	6.50	6.50	6.50	6.50	0
2022-12-30	6.50	6.50	6.50	6.50	1,604
2022-12-29	6.50	6.50	6.50	6.50	20,309
2022-12-28	6.34	6.50	6.34	6.50	19,038
2022-12-27	6.50	6.50	6.50	6.50	0
2022-12-26	6.50	6.50	6.50	6.50	0
2022-12-23	6.50	6.50	6.50	6.50	0
2022-12-22	6.50	6.50	6.50	6.50	28
2022-12-21	6.50	6.50	6.50	6.50	75,028
2022-12-20	6.50	6.50	6.50	6.50	1,800
2022-12-19	6.50	6.50	6.50	6.50	21,937
2022-12-16	6.75	6.75	6.50	6.50	91,341
2022-12-15	6.25	7.50	6.25	6.75	706,302
2022-12-14	6.25	6.25	6.25	6.25	3,910
2022-12-13	6.25	6.25	6.25	6.25	25,378
2022-12-12	6.25	6.25	6.25	6.25	253
2022-12-09	6.25	6.25	6.25	6.25	21
2022-12-08	6.00	6.25	6.00	6.25	1,142
2022-12-07	6.00	6.00	6.00	6.00	30,057
2022-12-06	6.50	6.50	6.00	6.00	377,384
2022-12-05	6.50	6.50	6.50	6.50	66
2022-12-02	6.50	6.75	6.50	6.50	86,128
2022-12-01	7.00	7.18	6.50	6.50	492,832
2022-11-30	7.00	7.50	7.00	7.00	367,038
2022-11-29	6.75	7.00	6.50	7.00	222,387
2022-11-28	7.00	7.00	6.75	6.75	229,273
2022-11-25	7.25	7.25	7.00	7.00	74,095
2022-11-24	7.25	7.25	7.25	7.25	89,945
2022-11-23	7.75	7.75	7.25	7.25	70,896
2022-11-22	8.00	8.00	7.75	7.75	246,647
2022-11-21	7.25	7.25	7.25	7.25	7,517
2022-11-18	7.50	7.50	7.25	7.25	47,229
2022-11-17	7.50	7.50	7.50	7.50	0
2022-11-16	7.50	7.50	7.50	7.50	13,767
2022-11-15	7.50	7.50	7.50	7.50	39,789
2022-11-14	7.50	7.50	7.50	7.50	2,158
2022-11-11	7.25	7.50	7.25	7.50	43,888
2022-11-10	7.25	7.25	7.25	7.25	0
2022-11-09	7.50	7.50	7.25	7.25	158,814
2022-11-08	7.25	7.50	7.25	7.50	145,695
2022-11-07	7.00	7.25	7.00	7.25	63,176
2022-11-04	7.00	7.00	7.00	7.00	66,129
2022-11-03	6.75	7.00	6.75	7.00	87,098
2022-11-02	6.75	6.75	6.75	6.75	62
2022-11-01	7.00	7.00	6.75	6.75	410,925
2022-10-31	7.25	7.25	7.00	7.00	200,686
2022-10-28	7.25	7.25	7.25	7.25	0
2022-10-27	7.25	7.25	7.25	7.25	43,831
2022-10-26	7.50	7.50	7.25	7.25	55,394
2022-10-25	7.25	7.50	7.25	7.50	155,209
2022-10-24	7.50	7.50	7.25	7.25	98,952
2022-10-21	7.75	7.75	7.25	7.50	444,141
2022-10-20	7.75	7.75	7.75	7.75	5,063
2022-10-19	7.75	7.75	7.75	7.75	37,557
2022-10-18	8.75	8.75	7.75	7.75	582,103
2022-10-17	8.75	8.75	8.75	8.75	5,731
2022-10-14	9.00	9.00	8.75	8.75	71,699
2022-10-13	9.00	9.00	9.00	9.00	3,597
2022-10-12	9.00	9.00	9.00	9.00	5,248
2022-10-11	9.00	9.00	9.00	9.00	4,090
2022-10-10	9.25	9.25	8.50	9.00	184,771
2022-10-07	9.25	9.25	9.25	9.25	32,478
2022-10-06	8.25	9.25	8.02	9.25	232,063
2022-10-05	8.50	8.50	8.25	8.25	165,121
2022-10-04	8.50	8.50	8.00	8.50	26,499
2022-10-03	8.25	8.02	8.02	8.02	111,353
2022-09-30	8.25	8.25	8.25	8.25	27,313
2022-09-29	9.25	9.25	8.25	8.25	240,549
2022-09-28	9.25	9.25	9.25	9.25	100,000
2022-09-27	9.25	9.25	9.25	9.25	36,127
2022-09-26	9.75	9.75	9.25	9.25	112,185
2022-09-23	10.00	10.00	9.50	10.00	28,822
2022-09-22	10.00	10.00	9.50	10.00	5,235
2022-09-21	10.00	10.00	10.00	10.00	81
2022-09-20	10.00	10.00	9.50	10.00	62,500
2022-09-19	10.00	10.00	10.00	10.00	0
2022-09-16	10.00	10.00	10.00	10.00	35,152
2022-09-15	9.50	10.00	9.50	10.00	48,067
2022-09-14	10.50	9.90	8.75	9.50	343,284
2022-09-13	10.50	10.50	10.50	10.50	7,744
2022-09-12	10.75	10.75	10.50	10.50	45,307
2022-09-09	11.00	11.00	10.25	10.75	282,910
2022-09-08	11.00	11.00	11.00	11.00	25,770
2022-09-07	11.00	11.00	11.00	11.00	28,758
2022-09-06	11.00	11.00	11.00	11.00	16,056
2022-09-05	11.00	10.80	10.80	11.00	41,058
2022-09-02	11.00	11.00	11.00	11.00	90,265
2022-09-01	11.00	11.00	11.00	11.00	22,703
2022-08-31	11.00	11.00	11.00	11.00	40,605
2022-08-30	10.75	11.00	10.75	11.00	133,851
2022-08-29	10.75	10.75	10.75	10.75	0
2022-08-26	12.00	12.00	10.75	10.75	727,052
2022-08-25	13.00	13.00	12.00	12.00	127,514
2022-08-24	13.00	13.00	13.00	13.00	50,000
2022-08-23	13.25	13.25	13.00	13.00	58,729
2022-08-22	13.00	13.25	13.00	13.25	45,000
2022-08-19	13.25	13.25	13.00	13.00	60,072
2022-08-18	13.25	13.25	13.25	13.25	11,524
2022-08-17	13.50	13.50	13.25	13.25	169,786
2022-08-16	13.50	13.75	13.50	13.50	68,464
2022-08-15	14.00	14.25	13.50	13.50	630,811
2022-08-12	13.00	14.00	12.50	14.00	231,550
2022-08-11	13.25	13.25	13.25	13.25	31,471
2022-08-10	12.75	13.25	12.75	13.25	45,000
2022-08-09	12.50	12.75	12.50	12.75	89,813
2022-08-08	12.50	12.50	12.50	12.50	25,149
2022-08-05	12.50	12.50	12.50	12.50	8,288
2022-08-04	12.50	12.50	12.50	12.50	66,446
2022-08-03	13.25	13.25	12.25	12.50	287,174
2022-08-02	13.25	13.25	13.25	13.25	38,223
2022-08-01	13.25	13.25	12.50	13.25	69
2022-07-29	13.25	13.25	13.25	13.25	169,561
2022-07-28	13.25	13.25	13.25	13.25	44,011
2022-07-27	12.65	12.65	12.65	13.25	27,770
2022-07-26	12.00	13.00	13.00	13.00	457,265
2022-07-25	12.00	12.00	12.00	12.00	60,000
2022-07-22	12.25	12.25	12.00	12.00	70,992
2022-07-21	11.75	12.25	11.50	12.25	141,637
2022-07-20	12.00	11.70	11.70	11.70	621,731
2022-07-19	11.75	12.00	11.50	12.00	185,951
2022-07-18	12.25	12.25	11.75	11.75	25,389
2022-07-15	12.75	12.75	12.00	12.25	289,192
2022-07-14	13.50	12.75	12.65	12.75	636,691
2022-07-13	12.50	17.75	12.50	13.50	7,503,435
2022-07-12	10.25	10.25	10.25	10.25	14,618
2022-07-11	10.25	10.25	10.25	10.25	147
2022-07-08	10.25	10.25	10.25	10.25	17,756
2022-07-07	10.25	10.25	10.25	10.25	20
2022-07-06	10.25	10.25	10.25	10.25	8,092
2022-07-05	10.25	10.25	10.25	10.25	9,444
2022-07-04	10.25	10.25	10.25	10.25	0
2022-07-01	10.25	10.25	9.75	10.25	65,507
2022-06-30	9.75	9.75	9.75	9.75	0
2022-06-29	9.75	9.75	9.75	9.75	9,069
2022-06-28	9.75	9.75	9.75	9.75	16,255
2022-06-27	9.75	9.75	9.75	9.75	3,936
2022-06-24	9.25	9.75	9.25	9.75	345,367
2022-06-23	9.25	9.25	9.25	9.25	25,097
2022-06-22	10.00	10.00	9.25	9.25	12,011
2022-06-21	9.50	10.00	9.50	10.00	26,126
2022-06-20	10.50	10.50	9.50	9.75	119,845
2022-06-17	10.75	10.75	10.25	10.50	35,192
2022-06-16	11.25	11.25	10.75	10.75	67,691
2022-06-15	12.75	13.25	11.25	11.25	319,733
2022-06-14	11.25	11.25	11.25	11.25	205
2022-06-13	11.25	11.25	11.25	11.25	14,202
2022-06-10	11.50	11.50	11.25	11.25	157,868
2022-06-09	11.90	12.00	11.50	11.50	19,832
2022-06-08	13.00	13.00	12.25	12.25	202,528
2022-06-07	13.00	13.00	13.00	13.00	3,613
2022-06-06	12.65	12.65	12.65	13.00	6,693
2022-06-03	13.00	13.00	13.00	13.00	0
2022-06-02	13.00	13.00	13.00	13.00	0
2022-06-01	13.75	13.75	13.00	13.00	127,773
2022-05-31	12.25	12.25	12.25	12.25	17,088
2022-05-30	11.25	12.25	11.25	12.25	239,706
2022-05-27	10.75	10.00	10.00	11.25	154,000
2022-05-26	10.75	11.00	10.75	10.75	119,967
2022-05-25	10.75	10.75	10.75	10.75	36,220
2022-05-24	11.50	11.50	10.50	10.75	155,999
2022-05-23	11.50	11.50	11.50	11.50	0
2022-05-20	11.50	11.50	11.50	11.50	12,890
2022-05-19	11.50	11.50	11.50	11.50	20,907
2022-05-18	12.75	12.75	11.25	11.50	208,312
2022-05-17	13.00	13.25	12.75	12.75	181,530
2022-05-16	12.00	11.70	11.70	11.70	89,109
2022-05-13	12.00	12.00	12.00	12.00	22,261
2022-05-12	12.75	12.00	12.00	12.00	146,657
2022-05-11	14.50	14.50	13.25	13.25	105,888
2022-05-10	14.50	14.50	14.50	14.50	9,734
2022-05-09	14.50	14.50	14.50	14.50	9,543
2022-05-06	15.25	15.25	14.50	14.50	41,108
2022-05-05	15.25	15.25	14.50	15.25	10,351
2022-05-04	15.25	15.25	15.25	15.25	16,272
2022-05-03	15.25	15.25	15.25	15.25	68,542
2022-05-02	15.25	15.25	15.25	15.25	0
2022-04-29	14.75	15.50	14.50	15.25	412,178
2022-04-28	15.50	15.50	14.75	14.75	241,433
2022-04-27	14.50	15.75	13.65	15.50	855,755
2022-04-26	14.50	14.50	14.50	14.50	4,543
2022-04-25	14.50	14.50	14.50	14.50	11,682
2022-04-22	14.50	14.50	14.50	14.50	244,860
2022-04-21	14.75	14.75	14.50	14.50	4,680
2022-04-20	14.75	14.75	14.75	14.75	10,072
2022-04-19	15.00	15.00	15.00	14.75	66,581
2022-04-18	15.00	15.00	15.00	15.00	0
2022-04-15	15.00	15.00	15.00	15.00	0
2022-04-14	15.00	15.00	15.00	15.00	560
2022-04-13	15.00	15.00	15.00	15.00	54,013
2022-04-12	15.50	15.50	15.00	15.00	102,995
2022-04-11	15.90	15.90	15.00	15.50	39,581
2022-04-08	15.50	15.50	15.50	15.50	1,978
2022-04-07	15.50	15.50	15.50	15.50	78,694
2022-04-06	15.50	15.50	15.50	15.50	34,090
2022-04-05	16.00	16.00	15.50	15.50	136,165
2022-04-04	16.25	16.25	15.50	16.00	160,029
2022-04-01	15.50	16.25	15.50	16.25	89,604
2022-03-31	15.25	15.50	15.25	15.50	68,694
2022-03-30	16.00	16.00	16.00	16.00	16,880
2022-03-29	16.00	17.00	16.00	16.00	76,540
2022-03-28	15.50	16.00	15.50	16.00	97,021
2022-03-25	15.50	15.50	15.50	15.50	0
2022-03-24	16.25	16.25	15.50	15.50	101,119
2022-03-23	16.90	16.90	16.25	16.25	62,575
2022-03-22	16.00	16.50	15.35	16.50	273,137
2022-03-21	14.25	16.00	15.00	15.00	407,334
2022-03-18	14.25	14.25	14.25	14.25	21,520
2022-03-17	14.25	14.50	14.50	14.50	63,500
2022-03-16	14.25	14.50	14.50	14.50	84,112
2022-03-15	14.25	14.25	14.25	14.25	26,989
2022-03-14	14.25	14.25	14.25	14.25	45,225
2022-03-11	14.25	14.25	13.50	14.25	332,056
2022-03-10	13.75	14.00	14.00	14.00	221,931
2022-03-09	13.75	13.75	13.75	13.75	196,741
2022-03-08	14.35	14.35	13.75	13.75	143,480
2022-03-07	14.00	14.00	13.00	14.00	234,580
2022-03-04	15.00	14.00	14.00	14.00	453,774
2022-03-03	18.00	16.00	15.00	15.00	1,457,202
2022-03-02	18.50	18.50	18.00	18.25	113,169
2022-03-01	18.50	18.50	18.50	18.50	25,238
2022-02-28	18.75	18.75	18.50	18.50	92,880
2022-02-25	18.75	18.75	18.75	18.75	138,723
2022-02-24	19.50	18.75	18.55	18.75	85,900
2022-02-23	19.50	19.75	19.50	19.75	109,711
2022-02-22	20.50	19.05	19.05	19.50	165,968
2022-02-21	21.00	21.00	20.50	20.50	116,934
2022-02-18	20.25	21.00	19.50	21.00	205,208
2022-02-17	20.50	20.50	20.25	20.25	21,159
2022-02-16	20.75	21.00	20.50	20.50	130,095
2022-02-15	22.00	22.00	20.75	20.75	275,592
2022-02-14	23.50	23.50	22.00	22.00	152,706
2022-02-11	23.75	23.75	23.50	23.50	49,881
2022-02-10	23.00	23.75	23.00	23.75	65,503
2022-02-09	23.25	23.25	22.00	23.00	94,306
2022-02-08	23.25	23.25	23.25	23.25	118,674
2022-02-07	22.50	23.25	22.50	23.25	294,288
2022-02-04	22.50	22.50	22.50	22.50	56,359
2022-02-03	22.50	22.40	22.40	22.50	65,616
2022-02-02	23.00	23.00	22.50	22.50	11,301
2022-02-01	23.00	23.00	23.00	23.00	156,862
2022-01-31	22.50	23.00	22.50	23.00	169,605
2022-01-28	24.00	22.50	22.25	22.50	883,241
2022-01-27	22.50	22.00	22.00	24.00	329,226
2022-01-26	23.50	23.50	22.50	22.50	474,407
2022-01-25	25.00	25.00	23.50	23.50	629,361
2022-01-24	26.00	30.50	24.80	24.80	2,676,638
2022-01-21	27.00	27.60	27.60	26.00	193,019
2022-01-20	28.00	27.80	27.00	27.00	398,120
2022-01-19	29.00	28.50	28.00	28.00	633,201
2022-01-18	26.50	29.00	28.75	29.00	1,276,246
2022-01-17	24.50	26.00	24.50	26.00	573,433
2022-01-14	23.50	24.50	23.00	24.50	446,502
2022-01-13	20.00	24.50	20.00	23.50	732,336
2022-01-12	20.00	20.50	20.00	20.00	67,752
2022-01-11	19.50	20.20	19.50	20.00	924,761
2022-01-10	21.25	19.50	19.50	19.50	1,020,131
2022-01-07	22.50	22.50	21.00	21.25	244,773
2022-01-06	24.50	24.50	22.50	22.50	921,049
2022-01-05	26.00	28.00	24.00	24.50	1,726,703
2022-01-04	15.50	31.00	15.50	26.50	3,537,542
2022-01-03	15.50	15.50	15.50	15.50	0
2021-12-31	16.00	16.00	15.50	15.50	106,950
2021-12-30	16.00	14.70	14.70	16.00	59,878
2021-12-29	16.50	16.00	14.70	15.00	350,560
2021-12-28	16.50	16.50	16.50	16.50	0
2021-12-27	16.50	16.50	16.50	16.50	0
2021-12-24	16.50	16.50	16.50	16.50	23,190
2021-12-23	16.00	16.50	15.50	16.50	224,476
2021-12-22	15.90	16.00	15.00	16.00	117,955
2021-12-21	16.00	16.40	15.60	15.60	401,972
2021-12-20	20.50	20.40	16.00	16.00	1,550,864
2021-12-17	10.00	20.50	10.00	19.50	3,187,148
2021-12-16	11.00	10.75	9.50	9.50	362,663
2021-12-15	11.00	11.00	11.00	11.00	0
2021-12-14	11.00	11.00	11.00	11.00	44,355
2021-12-13	12.50	11.00	10.50	10.50	352,367
2021-12-10	14.00	14.00	12.50	12.50	146,639
2021-12-09	14.00	14.00	13.50	14.00	105,107
2021-12-08	14.00	13.70	13.70	13.70	10,000
2021-12-07	13.50	14.00	13.00	14.00	51,639
2021-12-06	14.50	14.50	13.50	13.50	469,022
2021-12-03	16.00	16.00	14.50	14.50	233,611
2021-12-02	13.50	16.00	14.00	16.00	525,076
2021-12-01	13.00	13.50	13.00	13.50	133,376
2021-11-30	13.00	13.00	12.50	13.00	320,707
2021-11-29	13.00	13.00	12.00	13.00	334,470

Share	Price	Change
Mobile Tornado (MBT)	2.95	0%
Petrel Resources (PET)	2.80	0%
MaxCyte (MXCT)	395.00	0%
Plant Health (PHC)	4.41	0%
Wood Group (J) (WG.)	192.90	0%

Share	Price	Change
Cloudcoco (CLCO)	0.30	0%
Phoenix Copper. (PXC)	13.75	0%
Helix Exploration (HEX)	17.75	0%
Horizonte Minerals (HZM)	0.30	0%
Seeen (SEEN)	3.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0225	0
Lloyds (LLOY)	53.94	0
Inspirit Energy (INSP)	0.008	0
Premier African Minerals (PREM)	0.175	0
Clontarf (CLON)	0.0375	0