Tungsten West Share History

Tungsten West Share Price history. The following table shows end-of-day data TUN historical share prices for Tungsten West, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-14	5.50	5.50	5.50	5.50	21,091
2024-05-13	5.50	5.50	5.00	5.50	163,575
2024-05-10	5.50	5.50	5.50	5.50	18,790
2024-05-09	5.50	5.50	5.25	5.50	266,188
2024-05-08	5.75	6.00	5.20	5.20	432,184
2024-05-07	5.75	5.75	5.75	5.75	352,147
2024-05-06	5.75	5.75	5.75	5.75	0
2024-05-03	5.75	5.75	5.75	5.75	112,437
2024-05-02	5.50	6.00	6.00	6.00	326,699
2024-05-01	5.50	5.50	5.50	5.50	68,432
2024-04-30	6.00	6.20	5.50	6.20	464,463
2024-04-29	6.25	6.25	5.90	6.00	493,362
2024-04-26	6.50	6.60	6.25	6.25	361,582
2024-04-25	6.00	6.00	6.00	6.00	1,134,849
2024-04-24	6.25	6.25	6.00	6.00	438,742
2024-04-23	6.25	6.25	6.00	6.25	965,633
2024-04-22	5.00	6.25	5.75	6.00	1,228,353
2024-04-19	5.50	5.50	5.00	5.00	945,884
2024-04-18	4.25	5.25	4.25	5.25	400,574
2024-04-17	3.50	4.25	3.50	4.25	319,860
2024-04-16	3.50	3.50	3.50	3.50	82,645
2024-04-15	3.50	3.50	3.50	3.50	147,194
2024-04-12	3.75	3.50	3.50	3.50	954,330
2024-04-11	4.60	3.60	3.60	3.60	1,137,766
2024-04-10	6.25	6.50	4.40	4.40	1,934,193
2024-04-09	5.50	7.00	5.25	6.00	6,770,633
2024-04-08	2.85	5.50	3.90	5.50	3,400,186
2024-04-05	3.34	3.34	2.75	3.20	2,166,253
2024-04-04	1.82	3.25	1.75	3.20	2,820,989
2024-04-03	1.40	1.70	1.40	1.70	1,539,151
2024-04-02	1.35	1.40	1.35	1.40	102,164
2024-04-01	1.35	1.35	1.35	1.35	0
2024-03-29	1.35	1.35	1.35	1.35	0
2024-03-28	1.30	1.35	1.30	1.35	456,720
2024-03-27	1.30	1.30	1.30	1.30	193,038
2024-03-26	1.30	1.30	1.30	1.30	106,696
2024-03-25	1.30	1.30	1.30	1.30	45,823
2024-03-22	1.30	1.30	1.30	1.30	912
2024-03-21	1.30	1.30	1.30	1.30	32,512
2024-03-20	1.30	1.40	1.30	1.30	381,605
2024-03-19	1.30	1.30	1.30	1.30	9,059
2024-03-18	1.30	1.30	1.30	1.30	311,170
2024-03-15	1.25	1.30	1.25	1.30	34,567
2024-03-14	1.25	1.33	1.33	1.33	417,466
2024-03-13	1.18	1.25	1.18	1.25	3,035
2024-03-12	1.25	1.25	1.25	1.25	32,675
2024-03-11	1.25	1.25	1.25	1.25	1,696,991
2024-03-08	1.25	1.25	1.25	1.25	81,184
2024-03-07	1.35	1.33	1.25	1.25	604,424
2024-03-06	1.35	1.35	1.35	1.35	36,585
2024-03-05	1.35	1.21	1.21	1.35	129,261
2024-03-04	1.35	1.35	1.35	1.35	96,537
2024-03-01	1.35	1.35	1.35	1.35	50,562
2024-02-29	1.35	1.35	1.35	1.35	141,313
2024-02-28	1.35	1.35	1.35	1.35	907,585
2024-02-27	1.35	1.35	1.35	1.35	113,613
2024-02-26	1.35	1.35	1.35	1.35	160,387
2024-02-23	1.35	1.35	1.35	1.35	230,671
2024-02-22	1.35	1.35	1.35	1.35	45,948
2024-02-21	1.35	1.35	1.35	1.35	18,231
2024-02-20	1.35	1.35	1.35	1.35	319,435
2024-02-19	1.35	1.35	1.35	1.35	5,418
2024-02-16	1.35	1.35	1.35	1.35	354,151
2024-02-15	1.40	1.40	1.35	1.35	665,596
2024-02-14	1.40	1.40	1.40	1.40	86,557
2024-02-13	1.40	1.40	1.40	1.40	10,159
2024-02-12	1.40	1.40	1.40	1.40	121,678
2024-02-09	1.40	1.40	1.40	1.40	40,966
2024-02-08	1.40	1.40	1.40	1.40	372,367
2024-02-07	1.40	1.40	1.40	1.40	248,748
2024-02-06	1.40	1.40	1.40	1.40	284,494
2024-02-05	1.30	1.40	1.30	1.40	1,055,262
2024-02-02	1.30	1.30	1.30	1.30	102,967
2024-02-01	1.30	1.43	1.30	1.30	507,784
2024-01-31	1.25	1.43	1.43	1.43	675,089
2024-01-30	1.25	1.38	1.38	1.38	60,212
2024-01-29	1.25	1.25	1.25	1.25	50,168
2024-01-26	1.25	1.25	1.25	1.25	30,868
2024-01-25	1.25	1.25	1.25	1.25	59,905
2024-01-24	1.25	1.25	1.25	1.25	39,451
2024-01-23	1.25	1.25	1.25	1.25	13,806
2024-01-22	1.25	1.25	1.25	1.25	135,361
2024-01-19	1.25	1.25	1.25	1.25	2,501
2024-01-18	1.25	1.25	1.25	1.25	3,010
2024-01-17	1.25	1.25	1.25	1.25	47,732
2024-01-16	1.25	1.25	1.25	1.25	49,021
2024-01-15	1.25	1.25	1.25	1.25	4,846
2024-01-12	1.25	1.25	1.25	1.25	5,264
2024-01-11	1.25	1.25	1.25	1.25	3,912
2024-01-10	1.25	1.25	1.25	1.25	26,521
2024-01-09	1.25	1.25	1.25	1.25	15,196
2024-01-08	1.25	1.25	1.25	1.25	182,466
2024-01-05	1.25	1.25	1.25	1.25	45,769
2024-01-04	1.25	1.25	1.25	1.25	15,089
2024-01-03	1.25	1.25	1.25	1.25	31,365
2024-01-02	1.25	1.25	1.25	1.25	8,673
2024-01-01	1.25	1.25	1.25	1.25	0
2023-12-29	1.25	1.25	1.25	1.25	47,595
2023-12-28	1.25	1.25	1.25	1.25	428,826
2023-12-27	1.30	1.30	1.20	1.25	259,934
2023-12-26	1.30	1.30	1.30	1.30	0
2023-12-25	1.30	1.30	1.30	1.30	0
2023-12-22	1.20	1.33	1.20	1.30	135,682
2023-12-21	1.30	1.30	1.30	1.30	130,854
2023-12-20	1.30	1.30	1.30	1.30	89,711
2023-12-19	1.30	1.30	1.30	1.30	235,709
2023-12-18	1.30	1.30	1.30	1.30	485,754
2023-12-15	1.35	1.35	1.35	1.35	38,647
2023-12-14	1.35	1.35	1.35	1.35	28,211
2023-12-13	1.35	1.35	1.35	1.35	40,507
2023-12-12	1.40	1.40	1.35	1.35	126,296
2023-12-11	1.55	1.55	1.40	1.40	198,428
2023-12-08	1.55	1.55	1.55	1.55	19,778
2023-12-07	1.55	1.55	1.55	1.55	63,151
2023-12-06	1.63	1.63	1.55	1.55	213,799
2023-12-05	1.63	1.63	1.63	1.63	81,720
2023-12-04	1.63	1.63	1.63	1.63	27,570
2023-12-01	1.63	1.63	1.63	1.63	31,036
2023-11-30	1.63	1.63	1.63	1.63	56,042
2023-11-29	1.63	1.63	1.63	1.63	18,107
2023-11-28	1.63	1.63	1.63	1.63	356
2023-11-27	1.63	1.63	1.63	1.63	247,912
2023-11-24	1.63	1.74	1.63	1.63	158,676
2023-11-23	1.63	1.63	1.63	1.63	62,236
2023-11-22	1.63	1.63	1.63	1.63	29,336
2023-11-21	1.63	1.63	1.63	1.63	49,906
2023-11-20	1.63	1.63	1.63	1.63	65,671
2023-11-17	1.63	1.63	1.63	1.63	1,199
2023-11-16	1.60	1.63	1.60	1.63	114,666
2023-11-15	1.55	1.71	1.60	1.60	84,172
2023-11-14	1.55	1.55	1.55	1.55	8,419
2023-11-13	1.55	1.55	1.55	1.55	493,771
2023-11-10	1.55	1.60	1.60	1.55	1,738,820
2023-11-09	1.55	1.55	1.55	1.55	927
2023-11-08	1.55	1.55	1.55	1.55	101,752
2023-11-07	1.55	1.55	1.55	1.55	220,896
2023-11-06	1.55	1.50	1.50	1.50	26,941
2023-11-03	1.55	1.60	1.55	1.55	21,101
2023-11-02	1.55	1.55	1.55	1.55	146,325
2023-11-01	1.55	1.55	1.55	1.55	20,000
2023-10-31	1.55	1.55	1.55	1.55	54,148
2023-10-30	1.55	1.55	1.55	1.55	8,587
2023-10-27	1.55	1.55	1.55	1.55	253,160
2023-10-26	1.55	1.55	1.55	1.55	68,677
2023-10-25	1.60	1.60	1.55	1.55	195,366
2023-10-24	1.60	1.60	1.60	1.60	193,447
2023-10-23	1.60	1.60	1.60	1.60	161,823
2023-10-20	1.60	1.60	1.60	1.60	227,134
2023-10-19	1.60	1.60	1.60	1.60	23,053
2023-10-18	1.60	1.60	1.60	1.60	121,463
2023-10-17	1.60	1.60	1.60	1.60	9,291
2023-10-16	1.60	1.60	1.60	1.60	5,028
2023-10-13	1.60	1.60	1.60	1.60	29,044
2023-10-12	1.60	1.60	1.60	1.60	8,513
2023-10-11	1.60	1.60	1.60	1.60	16,331
2023-10-10	1.60	1.60	1.60	1.60	21,581
2023-10-09	1.60	1.60	1.60	1.60	20,120
2023-10-06	1.60	1.60	1.60	1.60	189,590
2023-10-05	1.65	1.65	1.60	1.60	227,265
2023-10-04	1.60	1.65	1.60	1.65	284,863
2023-10-03	1.78	1.78	1.60	1.60	279,948
2023-10-02	1.90	1.90	1.78	1.78	634,865
2023-09-29	1.90	1.90	1.90	1.90	223,092
2023-09-28	1.90	1.90	1.90	1.90	766,501
2023-09-27	1.90	1.90	1.90	1.90	104,342
2023-09-26	1.90	1.90	1.90	1.90	169,430
2023-09-25	1.90	1.94	1.94	1.94	636,858
2023-09-22	1.90	2.04	1.90	1.90	560,226
2023-09-21	1.83	1.90	1.83	1.90	291,357
2023-09-20	1.83	1.83	1.83	1.83	223,127
2023-09-19	1.83	1.83	1.83	1.83	120,097
2023-09-18	2.05	2.04	2.04	2.04	387,434
2023-09-15	2.10	2.10	2.05	2.05	790,362
2023-09-14	2.50	2.75	2.00	2.00	1,998,622
2023-09-13	3.75	3.75	3.75	3.75	95,852
2023-09-12	3.75	3.75	3.75	3.75	111,177
2023-09-11	3.75	3.75	3.75	3.75	17,499
2023-09-08	3.75	3.75	3.75	3.75	62,726
2023-09-07	3.75	3.75	3.75	3.75	18,044
2023-09-06	3.75	3.75	3.50	3.75	253,672
2023-09-05	3.75	3.75	3.75	3.75	112,885
2023-09-04	3.75	3.75	3.75	3.75	132,054
2023-09-01	3.75	3.75	3.75	3.75	15,650
2023-08-31	3.75	3.75	3.75	3.75	120,978
2023-08-30	3.75	3.75	3.75	3.75	119,146
2023-08-29	3.75	3.75	3.75	3.75	33,821
2023-08-28	3.75	3.75	3.75	3.75	0
2023-08-25	3.75	3.75	3.75	3.75	53,333
2023-08-24	3.75	3.75	3.75	3.75	209,464
2023-08-23	3.75	3.75	3.75	3.75	128,989
2023-08-22	3.75	3.75	3.75	3.75	13,029
2023-08-21	3.75	3.75	3.75	3.75	292,593
2023-08-18	3.75	3.75	3.75	3.75	137,063
2023-08-17	3.75	3.75	3.75	3.75	29,081
2023-08-16	3.75	3.75	3.75	3.75	684,666
2023-08-15	3.50	3.63	3.50	3.63	125,089
2023-08-14	3.50	3.50	3.50	3.50	767,237
2023-08-11	3.50	3.65	3.65	3.65	73,178
2023-08-10	3.50	3.50	3.50	3.50	2,542
2023-08-09	3.50	3.50	3.50	3.50	160,469
2023-08-08	3.25	3.50	3.25	3.50	329,021
2023-08-07	3.25	3.25	3.25	3.25	37,141
2023-08-04	3.25	3.25	3.25	3.25	90,879
2023-08-03	3.00	3.25	3.00	3.25	168,373
2023-08-02	3.25	3.25	3.25	3.25	130,380
2023-08-01	3.13	3.25	3.13	3.25	425,878
2023-07-31	3.13	3.13	3.13	3.13	36,616
2023-07-28	3.13	3.13	3.13	3.13	15,014
2023-07-27	3.13	3.13	3.13	3.13	17,874
2023-07-26	3.13	3.13	3.13	3.13	120,947
2023-07-25	3.13	3.13	3.13	3.13	432,176
2023-07-24	3.13	3.13	3.13	3.13	45,894
2023-07-21	3.00	3.13	3.00	3.13	123,597
2023-07-20	3.00	3.00	3.00	3.00	65,085
2023-07-19	2.88	2.75	2.75	2.75	122,598
2023-07-18	2.75	3.00	2.51	2.75	70,375
2023-07-17	2.88	2.88	2.75	2.75	117,620
2023-07-14	2.88	2.88	2.88	2.88	26,026
2023-07-13	2.88	2.88	2.88	2.88	23,711
2023-07-12	2.88	2.88	2.88	2.88	96,015
2023-07-11	2.88	2.88	2.75	2.75	93,590
2023-07-10	2.88	2.88	2.88	2.88	98,041
2023-07-07	3.00	3.00	2.88	2.88	489,980
2023-07-06	3.13	3.13	3.00	3.00	192,701
2023-07-05	3.13	3.13	3.13	3.13	8,686
2023-07-04	3.13	3.13	3.13	3.13	34,762
2023-07-03	3.13	3.15	3.13	3.13	169,747
2023-06-30	3.25	3.32	3.13	3.13	300,844
2023-06-29	3.25	3.25	3.25	3.25	1,422
2023-06-28	3.25	3.25	3.25	3.25	9,045
2023-06-27	3.25	3.25	3.25	3.25	51,594
2023-06-26	3.25	3.25	3.00	3.25	37,717
2023-06-23	3.25	3.25	3.25	3.25	124,088
2023-06-22	3.25	3.25	3.00	3.00	234,276
2023-06-21	3.25	3.25	3.25	3.25	60,998
2023-06-20	3.25	3.50	3.25	3.25	82,620
2023-06-19	3.25	3.50	3.25	3.25	64,571
2023-06-16	3.13	3.25	3.13	3.25	831,201
2023-06-15	3.13	3.13	3.13	3.13	101,177
2023-06-14	3.50	3.50	3.25	3.25	598,718
2023-06-13	3.50	3.50	3.50	3.50	31,609
2023-06-12	3.50	3.50	3.50	3.50	637,747
2023-06-09	3.25	3.25	3.25	3.25	1,260,077
2023-06-08	3.50	3.50	3.25	3.25	433,439
2023-06-07	3.50	3.50	3.50	3.50	42,989
2023-06-06	3.50	3.50	3.50	3.50	220,071
2023-06-05	3.50	3.50	3.50	3.50	831,574
2023-06-02	3.50	3.50	3.25	3.50	1,266,037
2023-06-01	3.13	3.13	3.13	3.13	35,103
2023-05-31	3.13	3.13	3.13	3.13	429,446
2023-05-30	3.13	3.13	3.13	3.13	819,471
2023-05-29	3.13	3.13	3.13	3.13	0
2023-05-26	3.25	3.24	3.13	3.13	926,103
2023-05-25	3.25	3.25	3.25	3.25	41,561
2023-05-24	3.25	3.25	3.25	3.25	879,452
2023-05-23	3.25	3.24	3.24	3.24	181,862
2023-05-22	3.57	3.57	3.24	3.25	172,452
2023-05-19	3.50	3.50	3.25	3.25	499,213
2023-05-18	4.25	4.00	3.75	4.00	1,351,036
2023-05-17	4.25	4.25	4.25	4.25	3,325
2023-05-16	4.25	4.25	4.25	4.25	316,337
2023-05-15	4.25	4.00	4.00	4.00	638,144
2023-05-12	4.25	4.25	4.25	4.25	25,545
2023-05-11	4.25	4.50	4.25	4.25	88,017
2023-05-10	4.25	4.25	4.25	4.25	165,897
2023-05-09	4.25	4.25	4.25	4.25	76,594
2023-05-08	4.25	4.25	4.25	4.25	0
2023-05-05	4.25	4.25	4.25	4.25	74,678
2023-05-04	4.38	4.38	4.25	4.25	553,675
2023-05-03	4.38	4.75	4.38	4.38	63,340
2023-05-02	4.38	4.38	4.38	4.38	9,469
2023-05-01	4.38	4.38	4.38	4.38	0
2023-04-28	4.38	4.38	4.38	4.38	177,455
2023-04-27	4.38	4.38	4.38	4.38	44,972
2023-04-26	4.38	4.38	4.38	4.38	248,239
2023-04-25	4.38	4.38	4.38	4.38	192,112
2023-04-24	4.75	4.85	4.85	4.85	156,178
2023-04-21	4.75	4.75	4.75	4.75	396,658
2023-04-20	4.75	5.10	5.00	5.00	415,185
2023-04-19	5.25	5.10	4.75	4.75	65,271
2023-04-18	5.25	5.25	5.25	5.25	166,484
2023-04-17	4.75	5.60	5.10	5.25	316,592
2023-04-14	4.75	5.00	5.00	5.00	182,797
2023-04-13	4.75	4.75	4.75	4.75	67,518
2023-04-12	4.75	5.10	4.75	4.75	228,963
2023-04-11	4.75	4.75	4.75	4.75	60,419
2023-04-10	4.75	4.75	4.75	4.75	0
2023-04-07	4.75	4.75	4.75	4.75	0
2023-04-06	4.50	4.75	4.75	4.75	697,001
2023-04-05	4.28	4.30	4.18	4.30	596,571
2023-04-04	5.00	5.00	4.50	4.50	732,900
2023-04-03	4.00	5.00	5.00	5.00	1,604,555
2023-03-31	10.50	11.25	10.75	10.75	209,261
2023-03-30	7.50	10.50	8.00	10.50	748,434
2023-03-29	7.50	7.00	7.00	7.00	29,894
2023-03-28	7.50	7.50	7.50	7.50	17,210
2023-03-27	8.25	8.25	7.50	7.50	539,300
2023-03-24	8.50	8.00	8.00	8.00	134,231
2023-03-23	8.50	9.18	8.50	8.50	47,592
2023-03-22	8.50	8.50	8.50	8.50	64,632
2023-03-21	8.50	8.50	8.50	8.50	18,913
2023-03-20	8.75	8.75	8.50	8.50	144,310
2023-03-17	8.75	8.75	8.75	8.75	27,285
2023-03-16	8.75	8.76	8.75	8.75	145,435
2023-03-15	9.00	9.18	8.75	9.00	76,696
2023-03-14	9.00	9.40	9.00	9.00	120,356
2023-03-13	10.25	9.50	8.75	9.00	903,971
2023-03-10	11.00	11.25	10.25	11.00	544,803
2023-03-09	11.25	11.00	11.00	11.00	576,097
2023-03-08	11.25	11.25	11.25	11.25	76,020
2023-03-07	11.50	11.50	11.25	11.25	220,731
2023-03-06	11.50	11.50	11.50	11.50	68,346
2023-03-03	11.50	11.50	11.50	11.50	60,352
2023-03-02	12.25	12.25	11.00	11.50	916,783
2023-03-01	12.25	12.50	12.25	12.25	50,839
2023-02-28	12.50	12.50	12.25	12.25	592,217
2023-02-27	12.75	12.75	12.50	12.50	495,625
2023-02-24	12.75	12.75	12.75	12.75	178,869
2023-02-23	12.75	12.75	12.75	12.75	82,064
2023-02-22	13.75	13.75	12.75	12.75	112,299
2023-02-21	13.75	13.75	13.75	13.75	124,416
2023-02-20	13.75	13.75	13.75	13.75	8,741
2023-02-17	13.75	13.75	13.75	13.75	18,882
2023-02-16	13.50	13.75	13.50	13.75	40,947
2023-02-15	13.50	14.00	14.00	13.50	86,210
2023-02-14	13.50	13.00	13.00	13.00	125,972
2023-02-13	13.50	13.50	13.50	13.50	32,870
2023-02-10	13.50	13.50	13.50	13.50	290,345
2023-02-09	13.50	13.00	13.00	13.00	64,928
2023-02-08	13.50	13.50	13.50	13.50	58,324
2023-02-07	14.00	14.00	13.50	13.50	180,109
2023-02-06	15.25	14.75	14.00	14.00	376,314
2023-02-03	15.25	15.25	15.00	15.25	81,620
2023-02-02	15.25	15.50	15.00	15.00	16,082
2023-02-01	15.25	15.50	15.25	15.25	23,687
2023-01-31	15.50	15.50	15.50	15.50	82,974
2023-01-30	16.00	16.00	16.00	16.00	488,449
2023-01-27	16.00	16.50	16.50	16.50	614,011
2023-01-26	16.00	16.00	16.00	16.00	292,465
2023-01-25	16.00	16.35	16.00	16.00	48,441
2023-01-24	16.00	16.50	16.00	16.50	245,118
2023-01-23	16.00	16.50	15.75	16.50	447,569
2023-01-20	16.00	16.35	15.25	16.35	360,190
2023-01-19	15.00	16.00	15.25	16.00	406,526
2023-01-18	14.50	15.50	15.50	15.50	671,485
2023-01-17	15.00	15.00	14.50	14.50	393,655
2023-01-16	15.50	15.50	15.40	15.40	1,465,139
2023-01-13	13.50	13.75	13.50	13.75	524,338
2023-01-12	13.50	13.50	13.50	13.50	45,276
2023-01-11	13.50	13.50	13.50	13.50	172,838
2023-01-10	13.50	13.50	13.50	13.50	378,211
2023-01-09	13.50	14.00	13.50	13.50	48,344
2023-01-06	14.50	14.10	13.50	13.50	271,967
2023-01-05	14.50	14.50	14.50	14.50	57,543
2023-01-04	15.00	15.35	15.35	15.35	430,978
2023-01-03	15.00	15.00	15.00	15.00	66,643
2023-01-02	15.00	15.00	15.00	15.00	0
2022-12-30	15.00	15.00	15.00	15.00	62,309
2022-12-29	15.00	15.00	15.00	15.00	6,150
2022-12-28	15.00	15.00	15.00	15.00	53,316
2022-12-27	15.00	15.00	15.00	15.00	0
2022-12-26	15.00	15.00	15.00	15.00	0
2022-12-23	15.00	15.00	15.00	15.00	12,581
2022-12-22	15.00	15.00	15.00	15.00	174,762
2022-12-21	15.00	15.00	15.00	15.00	26,879
2022-12-20	15.00	15.35	15.35	15.35	72,426
2022-12-19	15.00	15.00	15.00	15.00	47,225
2022-12-16	15.00	14.65	14.65	14.65	5,652
2022-12-15	15.00	15.00	15.00	15.00	22,909
2022-12-14	14.75	14.75	14.75	14.75	88,399
2022-12-13	14.75	14.75	14.75	14.75	86,041
2022-12-12	15.50	15.50	14.75	14.75	69,963
2022-12-09	15.25	15.25	15.25	15.25	139,752
2022-12-08	15.50	15.50	15.25	15.25	99,717
2022-12-07	16.50	16.50	15.50	15.50	105,232
2022-12-06	17.00	17.00	16.50	16.50	91,387
2022-12-05	17.00	17.00	17.00	17.00	83,653
2022-12-02	17.00	17.00	16.75	17.00	90,233
2022-12-01	17.00	17.00	16.75	17.00	301,567
2022-11-30	16.75	17.00	16.75	17.00	76,209
2022-11-29	16.75	16.75	16.75	16.75	5,753
2022-11-28	16.75	16.75	16.75	16.75	31,503
2022-11-25	16.75	17.00	16.75	16.75	60,798
2022-11-24	16.75	16.75	16.75	16.75	19,267
2022-11-23	17.50	17.50	16.75	16.75	1,827
2022-11-22	17.63	17.63	17.50	17.50	38,296
2022-11-21	17.63	17.63	17.63	17.63	233,116
2022-11-18	17.50	17.63	17.50	17.63	108,087
2022-11-17	17.00	17.50	17.00	17.50	88,932
2022-11-16	17.45	17.45	17.00	17.00	38,079
2022-11-15	17.00	17.00	17.00	17.00	5,170
2022-11-14	17.00	17.00	17.00	17.00	16,062
2022-11-11	17.00	17.00	17.00	17.00	6,241
2022-11-10	17.00	17.00	17.00	17.00	3,664
2022-11-09	17.00	17.00	17.00	17.00	7,619
2022-11-08	17.00	17.00	17.00	17.00	32,660
2022-11-07	18.00	18.00	17.00	17.00	62,151
2022-11-04	17.50	18.00	17.50	18.00	60,591
2022-11-03	17.50	17.05	17.05	17.05	65,603
2022-11-02	18.00	18.00	17.50	17.50	125,442
2022-11-01	17.00	18.00	17.00	18.00	145,824
2022-10-31	19.50	19.50	17.00	17.00	97,204
2022-10-28	19.50	19.50	19.50	19.50	13,194
2022-10-27	20.00	20.00	19.50	19.50	7,451
2022-10-26	20.50	20.50	20.00	20.00	17,733
2022-10-25	20.50	20.50	20.50	20.50	12,661
2022-10-24	20.50	20.50	20.50	20.50	8,070
2022-10-21	20.50	20.50	20.50	20.50	30,067
2022-10-20	20.50	20.50	20.50	20.50	26,615
2022-10-19	22.00	22.00	20.50	20.50	149,196
2022-10-18	22.00	22.00	22.00	22.00	15,014
2022-10-17	23.50	23.00	23.00	23.00	41,766
2022-10-14	23.50	23.50	23.50	23.50	621
2022-10-13	25.00	25.00	23.50	23.50	71,028
2022-10-12	25.00	25.00	25.00	25.00	286
2022-10-11	25.50	25.50	25.00	25.00	23,535
2022-10-10	24.50	24.50	24.50	24.50	13,131
2022-10-07	25.00	25.00	24.50	24.50	168,605
2022-10-06	25.00	25.00	25.00	25.00	8,895
2022-10-05	25.00	26.00	25.70	26.00	12,675
2022-10-04	25.50	26.20	25.00	25.00	2,754
2022-10-03	25.50	25.50	25.50	25.50	976
2022-09-30	25.50	25.50	25.50	25.50	20,460
2022-09-29	25.50	25.50	25.50	25.50	2,787
2022-09-28	25.00	25.50	25.00	25.50	16,520
2022-09-27	24.50	25.00	24.50	25.00	8,136
2022-09-26	24.50	24.50	24.50	24.50	27,483
2022-09-23	26.00	26.00	24.50	24.50	26,694
2022-09-22	27.50	27.50	26.50	26.50	139,558
2022-09-21	27.50	27.50	27.50	27.50	22,670
2022-09-20	27.50	27.50	27.50	27.50	3,206
2022-09-19	27.50	27.50	27.50	27.50	0
2022-09-16	27.50	27.50	27.50	27.50	10,797
2022-09-15	27.50	27.50	27.50	27.50	41,508
2022-09-14	28.50	28.00	28.00	28.00	222,304
2022-09-13	25.50	29.00	25.50	28.50	148,770
2022-09-12	24.00	24.00	24.00	24.00	30,474
2022-09-09	24.00	24.60	24.60	24.60	5,645
2022-09-08	24.50	24.50	24.00	24.50	4,182
2022-09-07	26.00	26.00	24.50	24.50	79,783
2022-09-06	26.00	26.00	26.00	26.00	872
2022-09-05	26.00	26.00	26.00	26.00	12,521
2022-09-02	27.50	27.50	26.00	26.00	57,671
2022-09-01	28.50	28.50	27.50	27.50	48,383
2022-08-31	29.00	29.00	28.50	28.50	15,652
2022-08-30	29.00	29.00	29.00	29.00	9,120
2022-08-29	29.00	29.00	29.00	29.00	0
2022-08-26	29.00	29.00	29.00	29.00	571
2022-08-25	29.00	28.20	28.20	29.00	2,831
2022-08-24	29.00	29.00	29.00	29.00	796
2022-08-23	29.00	29.00	29.00	29.00	832
2022-08-22	29.00	29.00	29.00	29.00	5,157
2022-08-19	30.00	30.00	28.20	29.00	11,986
2022-08-18	31.00	29.00	29.00	29.00	31,456
2022-08-17	31.00	31.00	31.00	31.00	30,435
2022-08-16	31.00	31.00	31.00	31.00	5,510
2022-08-15	31.00	31.00	31.00	31.00	143,126
2022-08-12	28.50	31.00	28.00	31.00	35,347
2022-08-11	28.50	29.00	28.50	29.00	18,329
2022-08-10	28.50	28.50	28.50	28.50	35,224
2022-08-09	28.50	28.50	28.50	28.50	1,674
2022-08-08	30.50	28.20	28.20	28.00	57,387
2022-08-05	30.50	30.50	30.50	30.50	12,155
2022-08-04	30.50	30.50	30.50	30.50	2,170
2022-08-03	30.50	31.00	30.50	30.50	247,222
2022-08-02	30.50	30.50	30.50	30.50	14,945
2022-08-01	30.40	31.30	29.00	30.50	50,362
2022-07-29	31.80	32.00	30.50	30.50	358,728
2022-07-28	30.50	31.00	31.00	31.00	127,713
2022-07-27	30.50	29.70	29.70	29.70	74,984
2022-07-26	30.50	30.00	30.00	30.50	12,361
2022-07-25	30.00	30.50	30.00	30.50	50,217
2022-07-22	30.00	30.00	30.00	30.00	33,133
2022-07-21	31.50	31.50	30.20	30.20	205,758
2022-07-20	25.30	34.50	25.30	31.00	592,489
2022-07-19	21.50	24.60	22.90	24.60	410,328
2022-07-18	21.00	21.50	21.00	21.00	122,305
2022-07-15	21.00	21.00	21.00	21.00	414,042
2022-07-14	21.60	21.75	21.00	21.00	23,141
2022-07-13	22.90	23.00	21.90	21.90	52,151
2022-07-12	23.50	23.50	23.50	23.50	15,550
2022-07-11	23.50	24.00	22.90	22.90	30,158
2022-07-08	23.50	23.50	23.50	23.50	959
2022-07-07	23.50	23.50	23.50	23.50	3,417
2022-07-06	24.25	24.25	23.50	23.50	63,409
2022-07-05	24.50	24.50	24.25	24.25	2,484
2022-07-04	25.50	25.50	24.50	24.50	10,421
2022-07-01	25.50	25.50	25.50	25.50	8,898
2022-06-30	25.50	25.50	25.50	25.50	1,126
2022-06-29	25.50	24.80	24.80	24.80	2,008
2022-06-28	25.50	25.50	25.50	25.50	870
2022-06-27	25.50	25.50	25.50	25.50	37,420
2022-06-24	25.50	25.50	25.00	25.50	154,173
2022-06-23	26.00	25.50	25.40	25.50	111,123
2022-06-22	26.00	26.00	26.00	26.00	6,800
2022-06-21	26.00	26.00	26.00	26.00	12,722
2022-06-20	27.50	27.50	26.00	26.00	44,161
2022-06-17	27.50	28.00	28.00	27.50	101,449
2022-06-16	27.50	27.40	27.40	27.40	4,176
2022-06-15	27.50	27.00	27.00	27.50	9,879
2022-06-14	27.50	27.50	27.50	27.50	8,573
2022-06-13	27.50	27.50	27.50	27.50	232
2022-06-10	28.00	28.00	27.50	27.50	2,911
2022-06-09	28.50	28.50	28.00	28.00	14,381
2022-06-08	28.50	28.50	28.50	28.50	2,188
2022-06-07	28.50	28.50	28.50	28.50	9,478
2022-06-06	28.50	28.00	28.00	28.50	21,100
2022-06-03	28.50	28.50	28.50	28.50	0
2022-06-02	28.50	28.50	28.50	28.50	0
2022-06-01	28.50	28.50	28.50	28.50	22,621
2022-05-31	28.50	28.50	28.50	28.50	363,793
2022-05-30	28.50	28.50	28.50	28.50	6,092
2022-05-27	29.00	29.50	28.50	28.50	4,411
2022-05-26	29.50	29.50	29.50	29.50	12,073
2022-05-25	29.50	29.50	29.50	29.50	2,165
2022-05-24	29.50	29.50	29.50	29.50	30,381
2022-05-23	29.50	29.50	29.50	29.50	3,828
2022-05-20	30.50	30.50	29.50	29.50	9,618
2022-05-19	30.50	30.50	30.50	30.50	1,574
2022-05-18	30.50	30.50	30.50	30.50	1,737
2022-05-17	31.00	31.00	30.50	30.50	9,926
2022-05-16	32.00	32.00	31.00	31.00	200,300
2022-05-13	32.50	31.20	31.20	31.20	42,424
2022-05-12	32.50	32.50	32.50	32.50	5,529
2022-05-11	32.50	32.50	32.50	32.50	17,526
2022-05-10	35.00	35.00	32.50	32.50	78,731
2022-05-09	37.50	37.50	35.00	35.50	69,001
2022-05-06	38.50	38.50	37.50	37.50	177,563
2022-05-05	38.50	38.50	38.50	38.50	1,733
2022-05-04	38.50	38.50	38.50	38.50	26,275
2022-05-03	38.50	39.50	38.50	38.60	58,969
2022-05-02	38.50	38.50	38.50	38.50	0
2022-04-29	40.00	40.00	38.50	38.50	37,330
2022-04-28	38.30	38.30	38.30	40.00	59,642
2022-04-27	37.00	40.00	37.00	38.00	214,152
2022-04-26	38.50	38.50	37.50	37.50	43,050
2022-04-25	41.00	41.00	38.50	38.50	133,731
2022-04-22	45.60	47.50	40.90	40.90	1,001,602
2022-04-21	64.00	61.00	46.80	46.80	834,454
2022-04-20	66.00	66.00	63.50	64.00	183,683
2022-04-19	70.20	70.20	66.00	66.00	131,800
2022-04-18	68.50	68.50	68.50	68.50	0
2022-04-15	68.50	68.50	68.50	68.50	0
2022-04-14	67.50	68.50	67.50	68.50	7,962
2022-04-13	69.40	69.40	69.40	67.50	22,807
2022-04-12	67.50	69.00	69.00	67.50	12,537
2022-04-11	67.50	67.20	67.20	67.20	16,684
2022-04-08	66.00	67.50	66.00	67.50	5,121
2022-04-07	67.50	67.50	67.50	67.50	39,462
2022-04-06	69.00	69.80	68.00	69.80	41,210
2022-04-05	67.20	68.00	67.20	68.00	33,367
2022-04-04	69.00	69.00	68.80	68.80	100,636
2022-04-01	69.00	69.00	69.00	69.00	73,965
2022-03-31	65.50	69.00	65.50	69.00	107,551
2022-03-30	71.00	71.00	65.00	65.50	156,832
2022-03-29	65.50	71.60	70.00	70.00	246,529
2022-03-28	64.00	65.60	64.00	65.50	173,461
2022-03-25	65.50	64.00	64.00	65.00	28,889
2022-03-24	64.00	66.00	64.00	64.00	126,520
2022-03-23	66.50	66.50	66.50	66.50	2,355
2022-03-22	66.50	66.50	66.50	66.50	33,306
2022-03-21	66.50	68.00	68.00	68.00	54,132
2022-03-18	66.00	68.00	66.50	66.50	70,573
2022-03-17	69.00	66.00	66.00	66.00	51,956
2022-03-16	69.00	69.00	69.00	69.00	2,159
2022-03-15	70.00	69.00	69.00	69.00	61,719
2022-03-14	71.50	72.00	72.00	72.00	33,651
2022-03-11	72.40	72.40	72.00	71.50	121,640
2022-03-10	74.00	74.00	71.00	71.00	149,188
2022-03-09	71.00	75.00	71.00	74.00	599,007
2022-03-08	67.00	74.00	67.00	74.00	153,530
2022-03-07	61.50	66.50	61.50	66.50	172,898
2022-03-04	61.00	63.40	61.00	63.40	248,053
2022-03-03	56.00	61.40	56.00	61.40	605,765
2022-03-02	57.00	56.50	55.00	56.50	201,913
2022-03-01	57.00	55.00	55.00	57.00	35,857
2022-02-28	57.00	55.00	55.00	55.00	66,651
2022-02-25	57.00	57.00	57.00	57.00	46,693
2022-02-24	55.00	57.00	55.00	57.00	68,449
2022-02-23	57.00	57.00	57.00	57.00	12,859
2022-02-22	57.00	58.00	58.00	58.00	31,512
2022-02-21	56.50	57.00	56.50	57.00	7,529
2022-02-18	56.40	56.40	56.40	56.50	31,224
2022-02-17	56.50	55.00	55.00	55.00	197,216
2022-02-16	55.00	55.00	55.00	55.00	13,633
2022-02-15	54.50	56.50	54.50	56.50	32,773
2022-02-14	54.00	55.00	54.50	54.50	122,352
2022-02-11	53.00	54.00	53.00	54.00	127,167
2022-02-10	51.20	53.00	50.00	53.00	241,177
2022-02-09	50.00	50.00	50.00	50.00	19,444
2022-02-08	50.00	50.00	50.00	50.00	98,010
2022-02-07	49.50	50.00	49.50	50.00	61,578
2022-02-04	49.50	49.50	48.00	49.50	25,713
2022-02-03	51.00	51.00	51.00	49.50	77,520
2022-02-02	49.50	50.60	50.60	50.60	13,808
2022-02-01	50.50	49.40	49.40	49.40	149,990
2022-01-31	51.00	51.00	51.00	50.50	25,664
2022-01-28	54.00	50.50	49.00	50.50	226,542
2022-01-27	54.50	54.50	54.00	54.00	14,954
2022-01-26	54.50	54.50	54.50	54.50	50,653
2022-01-25	54.50	54.50	54.50	54.50	208
2022-01-24	56.50	56.50	55.00	55.00	63,770
2022-01-21	60.50	57.50	57.00	57.50	280,565
2022-01-20	60.50	60.50	60.50	60.50	2,786
2022-01-19	60.50	60.80	60.80	60.80	39,338
2022-01-18	60.50	61.00	61.00	60.50	83,960
2022-01-17	61.00	61.00	60.50	60.50	34,463
2022-01-14	61.00	61.00	61.00	61.00	37,221
2022-01-13	61.50	61.50	61.00	61.00	60,866
2022-01-12	61.50	61.40	61.40	61.50	182,334
2022-01-11	61.00	62.00	61.00	62.00	331,255
2022-01-10	61.50	61.00	61.00	61.00	75,860
2022-01-07	63.40	63.40	61.50	61.50	172,791
2022-01-06	62.50	62.50	62.50	62.50	77,216
2022-01-05	62.00	63.40	62.00	63.40	129,779
2022-01-04	62.50	63.00	62.40	62.40	114,083
2022-01-03	62.50	62.50	62.50	62.50	0
2021-12-31	62.50	62.50	62.50	62.50	1,301
2021-12-30	62.50	62.50	62.50	62.50	3,582
2021-12-29	62.50	62.00	62.00	62.50	17,723
2021-12-28	62.50	62.50	62.50	62.50	0
2021-12-27	62.50	62.50	62.50	62.50	0
2021-12-24	62.00	62.50	62.00	62.50	18,190
2021-12-23	61.50	62.00	61.50	62.00	19,631
2021-12-22	62.00	63.40	61.50	63.40	89,762
2021-12-21	60.80	62.00	60.80	62.00	419,789
2021-12-20	60.50	60.50	60.00	60.00	43,553
2021-12-17	64.00	62.00	61.60	61.60	90,553
2021-12-16	64.00	64.00	64.00	64.00	7,518
2021-12-15	65.00	65.00	64.00	64.00	117,948
2021-12-14	67.60	67.60	65.00	65.00	39,514
2021-12-13	66.00	66.00	66.00	66.00	10,961
2021-12-10	66.00	67.60	67.40	67.40	23,194
2021-12-09	67.00	67.00	66.00	66.00	41,758
2021-12-08	68.00	68.00	68.00	67.00	23,970
2021-12-07	67.00	67.00	67.00	67.00	62,603
2021-12-06	68.00	69.00	68.00	67.00	15,007
2021-12-03	67.00	68.00	67.00	67.00	137,356
2021-12-02	67.00	67.00	65.50	67.00	28,176
2021-12-01	68.50	69.00	66.50	66.50	202,622
2021-11-30	68.50	71.00	71.00	71.00	51,160
2021-11-29	66.00	67.50	66.00	67.50	157,917
2021-11-26	68.00	68.00	64.50	66.00	92,738
2021-11-25	70.00	70.00	70.00	70.00	49,146
2021-11-24	69.00	69.60	69.60	69.60	17,533
2021-11-23	71.50	69.00	69.00	69.00	105,795
2021-11-22	75.00	72.00	71.50	71.50	53,458
2021-11-19	75.00	75.00	75.00	75.00	9,384
2021-11-18	75.00	74.00	74.00	74.00	37,911
2021-11-17	78.00	74.00	74.00	74.00	187,150
2021-11-16	78.00	78.00	78.00	78.00	39,492
2021-11-15	77.00	80.00	80.00	80.00	91,859
2021-11-12	72.00	77.00	72.00	77.00	77,558
2021-11-11	74.00	74.00	71.50	72.00	147,849
2021-11-10	77.00	76.00	74.00	74.00	121,916
2021-11-09	81.50	79.00	75.00	79.00	146,393
2021-11-08	84.00	83.60	81.00	81.00	63,626
2021-11-05	84.00	85.00	83.00	83.00	167,270
2021-11-04	86.50	88.50	83.00	83.00	568,409
2021-11-03	77.50	85.50	78.50	85.50	263,021
2021-11-02	74.40	77.50	74.00	77.50	249,131
2021-11-01	70.50	74.00	70.50	73.50	223,495
2021-10-29	67.00	71.00	71.00	71.00	500,873
2021-10-28	65.00	67.00	65.00	67.00	302,192
2021-10-27	63.00	65.00	63.00	65.00	1,022,702
2021-10-26	63.50	63.60	63.20	63.60	185,582
2021-10-25	63.50	64.58	63.50	63.50	206,748
2021-10-22	62.75	64.00	63.00	63.00	320,635
2021-10-21	62.50	62.75	61.44	62.75	5,643,856

Share	Price	Change
Sondrel Plc (SND)	6.60	0%
Regtech Open (RTOP)	2.275	0%
R&Q Insurance (RQIH)	2.05	0%
Kore Potash (KP2)	0.625	0%
Iqgeo (IQG)	470.00	0%

Share	Price	Change
Genedrive (GDR)	2.00	0%
Borders & Sth. (BOR)	2.18	0%
Petrel Resources (PET)	1.75	0%
On The Beach (OTB)	143.40	0%
Zenova Grp (ZED)	1.80	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0245	0
Vodafone (VOD)	73.28	0
Lloyds (LLOY)	54.54	0
Kefi Gold (KEFI)	0.72	0
Baron Oil (BOIL)	0.0675	0