TWD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-09-01	0.18	0.18	0.18	0.18	0
2023-08-31	0.18	0.18	0.18	0.18	0
2023-08-30	0.18	0.18	0.18	0.18	0
2023-08-29	0.18	0.18	0.18	0.18	0
2023-08-28	0.18	0.18	0.18	0.18	0
2023-08-25	0.18	0.18	0.18	0.18	0
2023-08-24	0.18	0.18	0.18	0.18	0
2023-08-23	0.18	0.18	0.18	0.18	0
2023-08-22	0.18	0.18	0.18	0.18	0
2023-08-21	0.18	0.18	0.18	0.18	0
2023-08-18	0.18	0.18	0.18	0.18	0
2023-08-17	0.18	0.18	0.18	0.18	0
2023-08-16	0.18	0.18	0.18	0.18	0
2023-08-15	0.18	0.18	0.18	0.18	0
2023-08-14	0.18	0.18	0.18	0.18	0
2023-08-11	0.18	0.18	0.18	0.18	0
2023-08-10	0.18	0.18	0.18	0.18	0
2023-08-09	0.18	0.18	0.18	0.18	0
2023-08-08	0.18	0.18	0.18	0.18	0
2023-08-07	0.18	0.18	0.18	0.18	0
2023-08-04	0.18	0.18	0.18	0.18	0
2023-08-03	0.18	0.18	0.18	0.18	0
2023-08-02	0.18	0.18	0.18	0.18	0
2023-08-01	0.18	0.18	0.18	0.18	0
2023-07-31	0.18	0.18	0.18	0.18	0
2023-07-28	0.18	0.18	0.18	0.18	0
2023-07-27	0.18	0.18	0.18	0.18	147,068
2023-07-26	0.18	0.18	0.18	0.18	0
2023-07-25	0.18	0.18	0.18	0.18	0
2023-07-24	0.18	0.18	0.18	0.18	0
2023-07-21	0.18	0.18	0.18	0.18	0
2023-07-20	0.18	0.18	0.18	0.18	0
2023-07-19	0.18	0.18	0.18	0.18	0
2023-07-18	0.18	0.18	0.18	0.18	0
2023-07-17	0.18	0.18	0.18	0.18	0
2023-07-14	0.18	0.18	0.18	0.18	0
2023-07-13	0.18	0.18	0.18	0.18	0
2023-07-12	0.18	0.18	0.18	0.18	0
2023-07-11	0.18	0.18	0.18	0.18	0
2023-07-10	0.18	0.18	0.18	0.18	0
2023-07-07	0.18	0.18	0.18	0.18	0
2023-07-06	0.18	0.18	0.18	0.18	0
2023-07-05	0.18	0.18	0.18	0.18	0
2023-07-04	0.18	0.18	0.18	0.18	0
2023-07-03	0.18	0.18	0.18	0.18	0
2023-06-30	0.25	0.20	0.18	0.18	69,804,759
2023-06-29	0.40	0.40	0.40	0.40	115,093
2023-06-28	0.40	0.40	0.40	0.40	729,685
2023-06-27	0.40	0.40	0.40	0.40	23,842
2023-06-26	0.43	0.43	0.43	0.43	495,818
2023-06-23	0.48	0.48	0.43	0.43	4,074,148
2023-06-22	0.38	0.48	0.38	0.48	6,634,081
2023-06-21	0.38	0.38	0.38	0.38	384,368
2023-06-20	0.38	0.38	0.38	0.38	216,326
2023-06-19	0.38	0.38	0.38	0.38	1,268,918
2023-06-16	0.38	0.38	0.38	0.38	412,609
2023-06-15	0.38	0.38	0.38	0.38	368,213
2023-06-14	0.38	0.38	0.38	0.38	403,741
2023-06-13	0.38	0.38	0.38	0.38	4,265,743
2023-06-12	0.38	0.38	0.35	0.38	4,578,655
2023-06-09	0.43	0.43	0.43	0.43	293,461
2023-06-08	0.43	0.43	0.43	0.43	3,757
2023-06-07	0.43	0.43	0.43	0.43	1,427,326
2023-06-06	0.48	0.48	0.43	0.43	796,220
2023-06-05	0.48	0.48	0.48	0.48	475,917
2023-06-02	0.48	0.48	0.48	0.48	371,327
2023-06-01	0.50	0.50	0.48	0.48	2,039,243
2023-05-31	0.50	0.50	0.50	0.50	2,608,573
2023-05-30	0.53	0.53	0.48	0.50	1,557,128
2023-05-29	0.53	0.53	0.53	0.53	0
2023-05-26	0.53	0.53	0.53	0.53	121,743
2023-05-25	0.53	0.53	0.53	0.53	834,561
2023-05-24	0.53	0.53	0.53	0.53	236,068
2023-05-23	0.53	0.53	0.53	0.53	213,995
2023-05-22	0.55	0.55	0.55	0.55	61,813
2023-05-19	0.55	0.55	0.55	0.55	153,746
2023-05-18	0.55	0.55	0.55	0.55	174,554
2023-05-17	0.55	0.55	0.55	0.55	168,662
2023-05-16	0.58	0.58	0.55	0.55	1,512,875
2023-05-15	0.60	0.60	0.58	0.58	1,555,576
2023-05-12	0.58	0.60	0.58	0.60	1,901,810
2023-05-11	0.58	0.58	0.58	0.58	895,466
2023-05-10	0.58	0.58	0.58	0.58	1,638,566
2023-05-09	0.61	0.65	0.58	0.58	3,025,743
2023-05-08	0.65	0.65	0.65	0.65	0
2023-05-05	0.65	0.65	0.65	0.65	2,288,398
2023-05-04	0.65	0.65	0.63	0.65	48,848
2023-05-03	0.68	0.68	0.65	0.65	2,047,553
2023-05-02	0.69	0.69	0.68	0.68	472,932
2023-05-01	0.68	0.68	0.68	0.68	0
2023-04-28	0.68	0.68	0.68	0.68	174,631
2023-04-27	0.68	0.68	0.68	0.68	263,443
2023-04-26	0.68	0.70	0.68	0.70	3,714,104
2023-04-25	0.68	0.68	0.68	0.68	76,501
2023-04-24	0.68	0.68	0.68	0.68	302,735
2023-04-21	0.63	0.68	0.63	0.68	2,297,985
2023-04-20	0.63	0.63	0.63	0.63	913,320
2023-04-19	0.63	0.63	0.63	0.63	3,370,844
2023-04-18	0.63	0.63	0.63	0.63	289,738
2023-04-17	0.63	0.63	0.63	0.63	801,014
2023-04-14	0.63	0.63	0.63	0.63	1,362,556
2023-04-13	0.63	0.63	0.63	0.63	829,464
2023-04-12	0.63	0.63	0.63	0.63	1,015,849
2023-04-11	0.63	0.63	0.63	0.63	3,068,181
2023-04-10	0.61	0.61	0.61	0.61	0
2023-04-07	0.61	0.61	0.61	0.61	0
2023-04-06	0.63	0.61	0.61	0.61	5,610,076
2023-04-05	0.63	0.63	0.63	0.63	3,979,864
2023-04-04	0.63	0.63	0.60	0.63	6,249,274
2023-04-03	0.66	0.68	0.63	0.64	2,424,354
2023-03-31	0.69	0.69	0.60	0.68	12,014,871
2023-03-30	0.95	0.63	0.63	0.63	39,241,732
2023-03-29	1.13	1.15	1.13	1.15	1,703,104
2023-03-28	1.03	1.15	1.03	1.15	4,696,894
2023-03-27	1.08	1.03	1.03	1.03	1,427,121
2023-03-24	1.08	1.08	1.08	1.08	2,775,542
2023-03-23	1.08	1.08	1.08	1.08	857,279
2023-03-22	1.13	1.13	1.08	1.08	2,863,784
2023-03-21	1.13	1.13	1.13	1.13	3,194,829
2023-03-20	1.13	1.13	1.13	1.13	748,106
2023-03-17	1.13	1.13	1.13	1.13	266,774
2023-03-16	1.13	1.13	1.13	1.13	843,100
2023-03-15	1.15	1.15	1.13	1.13	7,136,495
2023-03-14	1.20	1.20	1.15	1.15	2,967,567
2023-03-13	1.25	1.25	1.20	1.20	302,422
2023-03-10	1.23	1.25	1.23	1.25	2,297,713
2023-03-09	1.18	1.28	1.18	1.23	3,625,730
2023-03-08	1.30	1.20	1.20	1.20	6,199,281
2023-03-07	1.30	1.30	1.30	1.30	1,060,942
2023-03-06	1.30	1.30	1.30	1.30	299,830
2023-03-03	1.30	1.30	1.30	1.30	9,769,731
2023-03-02	1.30	1.30	1.30	1.30	873,557
2023-03-01	1.30	1.30	1.30	1.30	316,595
2023-02-28	1.38	1.38	1.30	1.30	4,740,982
2023-02-27	1.30	1.38	1.30	1.38	3,725,922
2023-02-24	1.28	1.30	1.28	1.30	2,012,671
2023-02-23	1.33	1.33	1.30	1.30	4,293,295
2023-02-22	1.35	1.35	1.28	1.33	1,408,880
2023-02-21	1.38	1.38	1.33	1.35	1,793,652
2023-02-20	1.40	1.40	1.38	1.38	950,595
2023-02-17	1.33	1.43	1.33	1.40	18,128,178
2023-02-16	1.28	1.33	1.28	1.33	4,111,580
2023-02-15	1.28	1.28	1.28	1.28	648,565
2023-02-14	1.23	1.30	1.28	1.28	754,122
2023-02-13	1.25	1.25	1.23	1.23	775,464
2023-02-10	1.28	1.28	1.25	1.25	1,420,868
2023-02-09	1.28	1.28	1.28	1.28	3,187,251
2023-02-08	1.28	1.28	1.23	1.28	3,185,781
2023-02-07	1.28	1.28	1.28	1.28	1,864,693
2023-02-06	1.33	1.33	1.28	1.28	11,898,580
2023-02-03	1.33	1.33	1.28	1.33	11,983,633
2023-02-02	1.33	1.35	1.28	1.33	8,328,534
2023-02-01	1.23	1.38	1.16	1.33	37,774,871
2023-01-31	1.23	1.23	1.23	1.23	2,066,417
2023-01-30	1.25	1.25	1.23	1.23	3,822,107
2023-01-27	1.28	1.25	1.23	1.25	4,762,812
2023-01-26	1.30	1.30	1.28	1.28	4,023,540
2023-01-25	1.28	1.30	1.28	1.30	9,313,716
2023-01-24	1.38	1.38	1.28	1.28	16,637,466
2023-01-23	1.23	1.38	1.28	1.38	33,020,626
2023-01-20	1.28	1.28	1.23	1.23	6,845,632
2023-01-19	1.28	1.28	1.28	1.28	881,254
2023-01-18	1.33	1.33	1.28	1.28	11,890,931
2023-01-17	1.40	1.33	1.28	1.33	16,840,743
2023-01-16	1.40	1.58	1.38	1.40	20,158,647
2023-01-13	1.28	1.65	1.28	1.40	52,379,489
2023-01-12	1.25	1.28	1.15	1.28	35,526,061
2023-01-11	1.20	1.25	1.23	1.25	53,849,373
2023-01-10	1.15	1.20	0.98	1.20	83,283,067
2023-01-09	1.18	1.18	1.18	1.18	0
2023-01-06	1.18	1.18	1.18	1.18	0
2023-01-05	1.18	1.18	1.18	1.18	0
2023-01-04	1.18	1.18	1.18	1.18	0
2023-01-03	1.18	1.18	1.18	1.18	0
2023-01-02	1.18	1.18	1.18	1.18	0
2022-12-30	1.18	1.18	1.18	1.18	0
2022-12-29	1.18	1.18	1.18	1.18	0
2022-12-28	1.18	1.18	1.18	1.18	0
2022-12-27	1.18	1.18	1.18	1.18	0
2022-12-26	1.18	1.18	1.18	1.18	0
2022-12-23	1.18	1.18	1.18	1.18	0
2022-12-22	1.18	1.18	1.18	1.18	0
2022-12-21	1.18	1.18	1.18	1.18	0
2022-12-20	1.25	1.25	1.10	1.15	10,454,695
2022-12-19	1.33	1.40	1.23	1.23	4,427,016
2022-12-16	1.43	1.50	1.28	1.33	9,029,727
2022-12-15	1.55	1.79	1.35	1.50	30,433,611
2022-12-14	2.00	2.50	1.38	1.75	15,925,329
2022-12-13	12.65	12.65	12.65	12.65	610
2022-12-12	12.75	12.75	12.65	12.65	30,456
2022-12-09	12.75	12.75	12.75	12.75	7,280
2022-12-08	13.00	13.00	12.75	12.75	36,970
2022-12-07	13.50	13.50	12.75	13.00	88,062
2022-12-06	14.50	14.50	13.50	13.50	47,650
2022-12-05	14.50	14.50	14.50	14.50	48,714
2022-12-02	14.75	14.75	14.50	14.50	31,340
2022-12-01	15.50	15.50	14.75	14.75	83,806
2022-11-30	15.50	15.50	15.50	15.50	11,141
2022-11-29	16.25	16.25	15.50	15.50	58,023
2022-11-28	16.50	16.50	16.25	16.25	187,183
2022-11-25	16.50	16.50	16.50	16.50	13,115
2022-11-24	15.50	16.50	15.50	16.50	83,034
2022-11-23	16.50	16.50	14.50	15.50	340,045
2022-11-22	17.75	17.75	16.50	16.50	124,299
2022-11-21	18.75	18.75	17.75	17.75	41,019
2022-11-18	18.75	18.75	18.75	18.75	114,492
2022-11-17	18.75	18.75	18.75	18.75	15,825
2022-11-16	18.75	19.20	19.20	18.75	38,126
2022-11-15	19.50	19.50	18.50	18.75	103,266
2022-11-14	22.00	22.60	22.60	22.60	250,107
2022-11-11	22.75	22.75	21.75	22.00	120,159
2022-11-10	23.25	23.25	22.75	22.75	73,019
2022-11-09	23.25	23.25	23.25	23.25	76,514
2022-11-08	23.50	23.50	23.25	23.25	117,873
2022-11-07	22.75	24.50	22.75	23.50	261,331
2022-11-04	20.75	23.75	20.75	22.75	348,419
2022-11-03	21.00	21.00	20.50	20.50	93,594
2022-11-02	20.75	21.50	20.75	21.00	67,498
2022-11-01	21.50	21.75	19.50	20.75	282,697
2022-10-31	22.50	24.50	21.50	21.50	917,268
2022-10-28	17.50	22.00	22.00	22.00	790,358
2022-10-27	14.50	17.50	14.50	17.50	420,381
2022-10-26	14.50	14.50	14.50	14.50	36,508
2022-10-25	15.50	14.50	14.25	14.50	159,901
2022-10-24	21.00	17.00	15.50	15.75	1,820,423
2022-10-21	7.50	18.75	7.25	18.75	4,868,009
2022-10-20	7.50	7.50	7.50	7.50	70,228
2022-10-19	7.50	7.50	7.50	7.50	5,702
2022-10-18	7.50	7.50	7.50	7.50	18,337
2022-10-17	7.50	7.50	7.50	7.50	26,776
2022-10-14	7.50	7.50	7.50	7.50	21,492
2022-10-13	7.50	7.00	7.00	7.00	80,265
2022-10-12	7.50	7.50	7.50	7.50	31,044
2022-10-11	7.50	7.50	7.50	7.50	9,379
2022-10-10	7.00	7.50	7.00	7.50	98,716
2022-10-07	7.50	7.75	7.00	7.00	256,245
2022-10-06	6.85	8.00	8.00	8.00	193,228
2022-10-05	6.50	6.85	6.50	6.85	237,402
2022-10-04	6.10	6.50	6.00	6.50	77,625
2022-10-03	5.75	6.20	5.75	6.10	87,760
2022-09-30	6.25	6.00	6.00	6.00	847,949
2022-09-29	6.50	6.50	6.50	6.50	16,375
2022-09-28	6.50	6.50	6.50	6.50	130,182
2022-09-27	8.50	8.50	6.25	6.50	961,075
2022-09-26	8.50	8.50	8.50	8.50	11,824
2022-09-23	8.50	8.60	8.00	8.50	100,086
2022-09-22	9.25	9.25	8.50	8.50	87,613
2022-09-21	9.25	9.25	9.25	9.25	10,750
2022-09-20	9.50	9.50	9.25	9.25	219,346
2022-09-19	9.50	9.50	9.50	9.50	0
2022-09-16	10.00	10.00	10.00	9.50	300,501
2022-09-15	10.25	10.25	10.00	10.00	378,662
2022-09-14	19.00	12.00	10.00	10.00	2,736,231
2022-09-13	19.00	19.00	19.00	19.00	17,365
2022-09-12	21.00	20.50	19.00	19.00	40,507
2022-09-09	22.00	22.00	20.50	21.00	381,391
2022-09-08	22.00	22.00	22.00	22.00	43,549
2022-09-07	22.00	22.00	22.00	22.00	23,890
2022-09-06	22.50	22.00	21.50	22.00	142,921
2022-09-05	28.25	29.50	23.00	23.00	1,115,093
2022-09-02	34.00	34.00	28.50	28.50	176,088
2022-09-01	34.00	34.90	34.90	34.00	3,369
2022-08-31	34.50	35.40	35.40	34.00	5,807
2022-08-30	34.50	34.50	34.50	34.50	31,032
2022-08-29	34.50	34.50	34.50	34.50	0
2022-08-26	34.50	34.50	34.50	34.50	9,428
2022-08-25	34.50	34.50	34.50	34.50	7,738
2022-08-24	33.00	34.50	33.00	34.50	16,521
2022-08-23	32.50	33.00	32.50	33.00	21,852
2022-08-22	33.00	33.00	32.00	32.50	5,804
2022-08-19	33.00	33.00	33.00	33.00	3,677
2022-08-18	33.00	33.00	33.00	33.00	29,994
2022-08-17	34.50	34.50	33.00	33.00	47,673
2022-08-16	34.50	34.50	34.50	34.50	25,451
2022-08-15	34.50	34.50	34.50	34.50	24,376
2022-08-12	35.00	35.00	34.00	34.50	30,290
2022-08-11	35.00	35.00	35.00	35.00	9,269
2022-08-10	35.00	35.00	35.00	35.00	1,200
2022-08-09	36.50	36.50	34.50	35.00	135,573
2022-08-08	40.00	40.00	36.50	36.50	172,407
2022-08-05	40.00	40.00	39.00	40.00	8,000
2022-08-04	40.00	40.00	40.00	40.00	15,613
2022-08-03	40.00	40.00	40.00	40.00	27,747
2022-08-02	39.50	40.00	39.50	40.00	38,561
2022-08-01	37.50	39.50	37.00	39.50	180,027
2022-07-29	36.40	37.50	34.00	37.50	301,492
2022-07-28	43.50	43.50	33.50	35.50	285,072
2022-07-27	44.50	44.50	44.50	44.50	42,690
2022-07-26	44.50	44.50	44.50	44.50	200
2022-07-25	44.50	44.50	43.30	44.50	34,070
2022-07-22	44.50	44.50	44.50	44.50	84,777
2022-07-21	44.50	44.50	43.00	44.50	155,023
2022-07-20	44.50	44.50	44.50	44.50	16,037
2022-07-19	44.50	44.50	44.50	44.50	78,502
2022-07-18	44.50	44.50	44.50	44.50	2,094
2022-07-15	46.50	46.50	44.00	44.50	35,620
2022-07-14	46.50	46.50	46.50	46.50	687
2022-07-13	46.50	46.50	46.50	46.50	81,653
2022-07-12	46.50	46.50	46.50	46.50	0
2022-07-11	46.50	46.50	46.50	46.50	40,003
2022-07-08	46.50	46.50	46.50	46.50	19,421
2022-07-07	46.50	46.50	46.50	46.50	27,900
2022-07-06	46.50	46.50	46.50	46.50	123,803
2022-07-05	46.50	46.50	46.50	46.50	111,672
2022-07-04	47.00	47.00	45.00	46.50	14,698
2022-07-01	47.00	47.00	47.00	47.00	5,465
2022-06-30	48.50	48.50	47.00	47.00	39,587
2022-06-29	50.00	50.00	48.50	48.50	102,083
2022-06-28	50.00	50.00	50.00	50.00	140,583
2022-06-27	49.50	48.20	48.20	48.20	167,435
2022-06-24	57.50	57.50	48.50	49.50	730,043
2022-06-23	60.50	60.50	59.00	60.50	60,616
2022-06-22	59.00	60.50	59.00	60.50	58,326
2022-06-21	59.00	59.00	58.00	59.00	12,357
2022-06-20	59.00	59.00	59.00	59.00	5,155
2022-06-17	58.50	59.00	57.00	59.00	30,950
2022-06-16	58.50	58.50	58.50	58.50	4,276
2022-06-15	59.00	58.50	58.00	58.50	57,656
2022-06-14	60.50	60.50	59.00	59.00	23,303
2022-06-13	61.00	61.00	60.50	60.50	14,131
2022-06-10	60.00	62.50	59.00	61.00	103,694
2022-06-09	60.00	60.00	60.00	60.00	10,845
2022-06-08	59.50	60.00	59.50	60.00	76,629
2022-06-07	60.00	60.50	59.50	59.50	30,088
2022-06-06	60.00	60.00	60.00	60.00	25,129
2022-06-03	60.00	60.00	60.00	60.00	0
2022-06-02	60.00	60.00	60.00	60.00	0
2022-06-01	60.00	60.50	60.00	60.00	67,361
2022-05-31	62.00	62.00	59.50	60.00	101,423
2022-05-30	65.00	65.00	60.00	62.00	93,699
2022-05-27	64.00	65.00	64.00	65.00	34,206
2022-05-26	63.00	64.50	63.00	63.50	41,446
2022-05-25	63.00	62.00	62.00	62.00	40,839
2022-05-24	65.00	65.00	63.00	63.00	37,158
2022-05-23	64.00	66.00	62.00	65.00	107,883
2022-05-20	63.50	65.50	64.00	64.00	87,780
2022-05-19	65.00	65.00	63.00	63.50	57,407
2022-05-18	68.50	68.50	64.50	65.50	96,191
2022-05-17	68.50	69.00	68.00	68.50	129,870
2022-05-16	69.00	70.00	68.50	68.50	143,860
2022-05-13	69.00	69.50	69.00	69.00	75,362
2022-05-12	69.50	70.00	69.00	69.00	198,896
2022-05-11	71.50	71.50	69.00	69.50	112,983
2022-05-10	71.50	71.50	71.50	71.50	184,638
2022-05-09	71.50	71.50	71.50	71.50	19,902
2022-05-06	70.50	71.50	70.00	71.50	146,245
2022-05-05	72.00	72.00	70.50	70.50	56,131
2022-05-04	72.00	72.00	71.50	71.50	21,517
2022-05-03	71.50	72.00	72.00	72.00	68,470
2022-05-02	71.50	71.50	71.50	71.50	0
2022-04-29	71.50	73.50	71.50	71.50	49,979
2022-04-28	72.50	73.50	71.50	71.50	57,276
2022-04-27	74.00	74.50	72.00	72.50	100,470
2022-04-26	74.50	74.50	74.00	74.00	10,659
2022-04-25	74.00	74.50	72.00	74.50	63,571
2022-04-22	77.00	77.00	74.00	74.00	65,883
2022-04-21	77.00	77.00	77.00	77.00	5,492
2022-04-20	77.00	77.00	77.00	77.00	67,379
2022-04-19	77.50	77.50	77.00	77.00	34,251
2022-04-18	77.50	77.50	77.50	77.50	0
2022-04-15	77.50	77.50	77.50	77.50	0
2022-04-14	77.00	77.50	77.00	77.50	17,897
2022-04-13	77.00	77.00	77.00	77.00	15,839
2022-04-12	77.00	77.00	76.00	77.00	10,252
2022-04-11	77.00	77.00	77.00	77.00	26,238
2022-04-08	78.00	78.00	77.00	77.00	9,059
2022-04-07	75.00	78.00	75.00	78.00	35,680
2022-04-06	74.00	75.00	74.00	75.00	41,752
2022-04-05	79.00	79.00	73.50	74.00	106,893
2022-04-04	82.00	83.20	78.00	79.00	180,983
2022-04-01	81.50	82.00	81.50	82.00	58,793
2022-03-31	81.50	81.50	81.50	81.50	1,282
2022-03-30	82.50	82.50	81.50	81.50	37,233
2022-03-29	85.00	86.00	82.50	82.50	38,761
2022-03-28	77.50	86.00	77.50	85.00	106,889
2022-03-25	77.00	77.50	75.50	77.50	27,237
2022-03-24	77.00	77.00	74.00	77.00	3,108
2022-03-23	78.50	78.50	76.00	77.00	38,133
2022-03-22	74.50	78.50	74.50	78.50	29,763
2022-03-21	74.50	74.50	74.50	74.50	15,673
2022-03-18	73.50	74.50	73.50	74.50	12,441
2022-03-17	74.00	74.00	73.50	73.50	17,768
2022-03-16	75.00	75.00	74.00	74.00	24,208
2022-03-15	75.00	75.00	75.00	75.00	14,368
2022-03-14	75.00	75.50	75.00	75.00	10,311
2022-03-11	75.00	75.00	75.00	75.00	23,343
2022-03-10	75.00	75.00	75.00	75.00	12,811
2022-03-09	76.00	76.00	71.50	75.00	63,213
2022-03-08	74.00	76.00	74.00	76.00	25,368
2022-03-07	72.50	74.50	71.50	74.00	49,152
2022-03-04	76.00	77.00	72.50	72.50	132,641
2022-03-03	74.00	77.20	77.20	77.20	40,184
2022-03-02	76.00	76.00	73.50	74.00	66,636
2022-03-01	74.00	76.00	73.50	76.00	36,876
2022-02-28	74.00	74.00	74.00	74.00	5,762
2022-02-25	75.00	75.00	74.00	74.00	59,213
2022-02-24	78.00	75.00	75.00	75.00	33,063
2022-02-23	76.00	78.00	76.00	78.00	7,814
2022-02-22	78.50	78.50	76.00	76.00	46,752
2022-02-21	78.50	78.50	78.50	78.50	29,859
2022-02-18	75.50	78.50	75.50	78.50	138,437
2022-02-17	75.50	75.00	75.00	75.00	77,273
2022-02-16	75.50	75.50	75.50	75.50	6,854
2022-02-15	76.00	76.00	74.50	75.50	89,461
2022-02-14	77.50	77.50	75.50	76.00	58,812
2022-02-11	78.50	78.50	77.00	77.50	43,349
2022-02-10	79.00	78.00	78.00	78.00	103,847
2022-02-09	78.50	78.40	78.40	79.00	60,349
2022-02-08	80.50	80.50	78.00	79.50	59,494
2022-02-07	80.50	80.50	79.50	79.50	23,931
2022-02-04	80.00	80.50	78.50	80.50	39,264
2022-02-03	80.50	81.00	78.50	78.50	17,806
2022-02-02	79.50	84.50	79.50	79.50	144,042
2022-02-01	80.50	81.00	79.50	79.50	41,821
2022-01-31	80.50	80.50	80.50	80.50	20,603
2022-01-28	85.00	80.00	80.00	80.00	93,520
2022-01-27	79.50	82.00	79.50	82.00	99,806
2022-01-26	79.00	79.50	79.00	79.50	26,964
2022-01-25	80.50	80.50	79.00	79.00	158,806
2022-01-24	83.00	83.00	80.50	80.50	163,378
2022-01-21	88.00	90.20	82.50	83.00	160,577
2022-01-20	88.00	88.00	88.00	88.00	12,710
2022-01-19	89.50	90.00	89.00	89.00	129,737
2022-01-18	91.50	91.50	89.50	89.50	26,224
2022-01-17	92.00	94.00	91.50	91.50	19,209
2022-01-14	92.50	94.50	91.50	92.00	49,909
2022-01-13	92.00	92.50	92.00	92.50	36,958
2022-01-12	92.00	92.00	90.00	92.00	10,797
2022-01-11	89.50	92.50	89.50	92.00	162,356
2022-01-10	89.50	89.50	87.50	89.50	94,975
2022-01-07	89.00	95.00	89.00	89.50	151,553
2022-01-06	95.50	95.50	86.50	89.00	400,717
2022-01-05	95.00	96.00	92.00	95.50	75,736
2022-01-04	95.00	95.00	95.00	95.00	262,403
2022-01-03	95.00	95.00	95.00	95.00	0
2021-12-31	95.00	95.00	95.00	95.00	24,280
2021-12-30	95.00	100.00	100.00	95.00	56,243
2021-12-29	90.00	97.50	90.00	97.50	93,699
2021-12-28	90.00	90.00	90.00	90.00	0
2021-12-27	90.00	90.00	90.00	90.00	0
2021-12-24	90.00	90.00	90.00	90.00	31,543
2021-12-23	90.00	90.00	90.00	90.00	96,499
2021-12-22	92.50	93.20	90.00	93.20	278,615
2021-12-21	92.50	92.50	92.50	92.50	147,943
2021-12-20	97.50	95.00	92.50	92.50	230,257
2021-12-17	92.50	92.50	92.50	92.50	175,233
2021-12-16	92.50	100.00	85.00	92.50	936,974
2021-12-15	147.50	147.50	145.00	145.00	895
2021-12-14	147.50	147.50	147.50	147.50	24,927
2021-12-13	147.50	147.50	147.50	147.50	11,106
2021-12-10	147.50	147.50	147.50	147.50	280
2021-12-09	147.50	147.50	147.50	147.50	6,674
2021-12-08	147.50	147.50	147.50	147.50	2,887
2021-12-07	147.50	147.50	147.50	147.50	11,317
2021-12-06	150.00	150.00	147.00	147.50	10,392
2021-12-03	147.50	147.50	147.50	147.50	4,074
2021-12-02	142.00	147.50	142.00	147.50	47,502
2021-12-01	140.00	145.00	140.00	142.00	17,081
2021-11-30	145.00	145.00	140.00	140.00	26,523
2021-11-29	145.00	145.00	141.00	145.00	18,797
2021-11-26	140.00	142.50	132.50	140.00	61,076
2021-11-25	160.00	160.00	142.50	142.50	77,253
2021-11-24	166.50	160.00	152.50	160.00	100,072
2021-11-23	168.50	168.50	165.00	166.50	30,129
2021-11-22	172.50	172.50	168.50	168.50	23,171
2021-11-19	181.00	171.00	171.00	172.50	52,056
2021-11-18	185.00	185.00	180.00	181.00	38,513
2021-11-17	200.00	200.00	185.00	185.00	38,052
2021-11-16	195.00	202.50	195.00	200.00	9,531
2021-11-15	195.00	195.00	195.00	195.00	0
2021-11-12	205.00	205.00	195.00	195.00	33,869
2021-11-11	205.00	205.00	205.00	205.00	4,282
2021-11-10	205.00	205.00	205.00	205.00	6,319
2021-11-09	191.50	205.00	191.50	205.00	21,187
2021-11-08	190.00	190.00	190.00	190.00	20,388
2021-11-05	190.00	190.00	190.00	190.00	2,233
2021-11-04	187.50	190.00	187.50	190.00	8,902
2021-11-03	190.00	186.00	186.00	187.50	12,109
2021-11-02	190.00	190.00	190.00	190.00	2,513
2021-11-01	195.00	195.00	190.00	190.00	4,768
2021-10-29	195.00	195.00	195.00	195.00	15,995
2021-10-28	195.00	195.00	195.00	195.00	7,667
2021-10-27	195.00	195.00	195.00	195.00	7,385
2021-10-26	195.00	195.00	195.00	195.00	15,941
2021-10-25	197.50	200.00	200.00	195.00	3,051

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868