UBG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-17	0.75	0.75	0.75	0.75	0
2024-01-16	0.75	0.75	0.75	0.75	0
2024-01-15	0.75	0.75	0.75	0.75	0
2024-01-12	0.75	0.75	0.75	0.75	0
2024-01-11	0.75	0.75	0.75	0.75	0
2024-01-10	0.75	0.75	0.75	0.75	0
2024-01-09	0.75	0.75	0.75	0.75	0
2024-01-08	0.75	0.75	0.75	0.75	0
2024-01-05	0.75	0.75	0.75	0.75	0
2024-01-04	0.75	0.75	0.75	0.75	0
2024-01-03	0.75	0.75	0.75	0.75	0
2024-01-02	0.75	0.75	0.75	0.75	0
2024-01-01	0.75	0.75	0.75	0.75	0
2023-12-29	0.75	0.75	0.75	0.75	0
2023-12-28	0.75	0.75	0.75	0.75	0
2023-12-27	0.75	0.75	0.75	0.75	0
2023-12-26	0.75	0.75	0.75	0.75	0
2023-12-25	0.75	0.75	0.75	0.75	0
2023-12-22	0.75	0.75	0.75	0.75	0
2023-12-21	0.75	0.75	0.75	0.75	0
2023-12-20	0.75	0.75	0.75	0.75	0
2023-12-19	0.75	0.75	0.75	0.75	0
2023-12-18	0.75	0.75	0.75	0.75	0
2023-12-15	0.75	0.75	0.75	0.75	0
2023-12-14	0.75	0.75	0.75	0.75	0
2023-12-13	0.75	0.75	0.75	0.75	0
2023-12-12	0.75	0.75	0.75	0.75	0
2023-12-11	0.75	0.75	0.75	0.75	0
2023-12-08	0.75	0.75	0.75	0.75	0
2023-12-07	0.75	0.75	0.75	0.75	0
2023-12-06	0.75	0.75	0.75	0.75	0
2023-12-05	0.75	0.75	0.75	0.75	0
2023-12-04	0.75	0.75	0.75	0.75	0
2023-12-01	0.75	0.75	0.75	0.75	0
2023-11-30	0.75	0.75	0.75	0.75	0
2023-11-29	0.75	0.75	0.75	0.75	0
2023-11-28	0.75	0.75	0.75	0.75	0
2023-11-27	0.75	0.75	0.75	0.75	0
2023-11-24	0.75	0.75	0.75	0.75	0
2023-11-23	0.75	0.75	0.75	0.75	0
2023-11-22	0.75	0.75	0.75	0.75	0
2023-11-21	0.75	0.75	0.75	0.75	0
2023-11-20	0.75	0.75	0.75	0.75	0
2023-11-17	0.75	0.75	0.75	0.75	0
2023-11-16	0.75	0.75	0.75	0.75	0
2023-11-15	0.75	0.75	0.75	0.75	0
2023-11-14	0.75	0.75	0.75	0.75	0
2023-11-13	0.75	0.75	0.75	0.75	0
2023-11-10	0.75	0.75	0.75	0.75	0
2023-11-09	0.75	0.75	0.75	0.75	0
2023-11-08	0.75	0.75	0.75	0.75	0
2023-11-07	0.75	0.75	0.75	0.75	0
2023-11-06	0.75	0.75	0.75	0.75	0
2023-11-03	0.75	0.75	0.75	0.75	0
2023-11-02	0.75	0.75	0.75	0.75	0
2023-11-01	0.75	0.75	0.75	0.75	0
2023-10-31	0.75	0.75	0.75	0.75	0
2023-10-30	0.75	0.75	0.75	0.75	0
2023-10-27	0.75	0.75	0.75	0.75	0
2023-10-26	0.75	0.75	0.75	0.75	0
2023-10-25	0.75	0.75	0.75	0.75	0
2023-10-24	0.75	0.75	0.75	0.75	0
2023-10-23	0.75	0.75	0.75	0.75	0
2023-10-20	0.75	0.75	0.75	0.75	0
2023-10-19	0.75	0.75	0.75	0.75	0
2023-10-18	0.75	0.75	0.75	0.75	0
2023-10-17	0.75	0.75	0.75	0.75	0
2023-10-16	0.75	0.75	0.75	0.75	0
2023-10-13	0.75	0.75	0.75	0.75	0
2023-10-12	0.75	0.75	0.75	0.75	0
2023-10-11	0.75	0.75	0.75	0.75	0
2023-10-10	0.75	0.75	0.75	0.75	0
2023-10-09	0.75	0.75	0.75	0.75	0
2023-10-06	0.75	0.75	0.75	0.75	0
2023-10-05	0.75	0.75	0.75	0.75	0
2023-10-04	0.75	0.75	0.75	0.75	0
2023-10-03	0.75	0.75	0.75	0.75	0
2023-10-02	0.75	0.75	0.75	0.75	0
2023-09-29	0.75	0.75	0.75	0.75	0
2023-09-28	0.75	0.75	0.75	0.75	0
2023-09-27	0.75	0.75	0.75	0.75	0
2023-09-26	0.75	0.75	0.75	0.75	0
2023-09-25	0.75	0.75	0.75	0.75	0
2023-09-22	0.75	0.75	0.75	0.75	0
2023-09-21	0.75	0.75	0.75	0.75	0
2023-09-20	0.75	0.75	0.75	0.75	0
2023-09-19	0.75	0.75	0.75	0.75	0
2023-09-18	0.75	0.75	0.75	0.75	0
2023-09-15	0.75	0.75	0.75	0.75	0
2023-09-14	0.75	0.75	0.75	0.75	0
2023-09-13	0.75	0.75	0.75	0.75	0
2023-09-12	0.75	0.75	0.75	0.75	0
2023-09-11	0.75	0.75	0.75	0.75	0
2023-09-08	0.75	0.75	0.75	0.75	0
2023-09-07	0.75	0.75	0.75	0.75	0
2023-09-06	0.75	0.75	0.75	0.75	0
2023-09-05	0.75	0.75	0.75	0.75	0
2023-09-04	0.75	0.75	0.75	0.75	0
2023-09-01	0.75	0.75	0.75	0.75	0
2023-08-31	0.75	0.75	0.75	0.75	0
2023-08-30	0.75	0.75	0.75	0.75	0
2023-08-29	0.75	0.75	0.75	0.75	0
2023-08-28	0.75	0.75	0.75	0.75	0
2023-08-25	0.75	0.75	0.75	0.75	0
2023-08-24	0.75	0.75	0.75	0.75	0
2023-08-23	0.75	0.75	0.75	0.75	0
2023-08-22	0.75	0.75	0.75	0.75	0
2023-08-21	0.75	0.75	0.75	0.75	0
2023-08-18	0.75	0.75	0.75	0.75	0
2023-08-17	0.75	0.75	0.75	0.75	0
2023-08-16	0.75	0.75	0.75	0.75	0
2023-08-15	0.75	0.75	0.75	0.75	0
2023-08-14	0.75	0.75	0.75	0.75	0
2023-08-11	0.75	0.75	0.75	0.75	0
2023-08-10	0.75	0.75	0.75	0.75	0
2023-08-09	0.75	0.75	0.75	0.75	0
2023-08-08	0.75	0.75	0.75	0.75	0
2023-08-07	0.75	0.75	0.75	0.75	0
2023-08-04	0.75	0.75	0.75	0.75	0
2023-08-03	0.75	0.75	0.75	0.75	0
2023-08-02	0.75	0.75	0.75	0.75	0
2023-08-01	0.75	0.75	0.75	0.75	0
2023-07-31	0.75	0.75	0.75	0.75	0
2023-07-28	0.75	0.75	0.75	0.75	0
2023-07-27	0.75	0.75	0.75	0.75	0
2023-07-26	0.75	0.75	0.75	0.75	0
2023-07-25	0.75	0.75	0.75	0.75	0
2023-07-24	0.75	0.75	0.75	0.75	0
2023-07-21	0.75	0.75	0.75	0.75	0
2023-07-20	0.75	0.75	0.75	0.75	0
2023-07-19	0.75	0.75	0.75	0.75	0
2023-07-18	0.75	0.75	0.75	0.75	0
2023-07-17	0.75	0.75	0.75	0.75	0
2023-07-14	0.88	0.88	0.65	0.75	1,436,333
2023-07-13	0.88	1.00	0.88	0.88	3,954,678
2023-07-12	1.25	1.01	1.00	1.00	1,336,847
2023-07-11	1.25	1.28	1.25	1.25	425,151
2023-07-10	1.75	1.90	1.25	1.25	469,729
2023-07-07	1.75	1.75	1.75	1.75	298,629
2023-07-06	1.75	1.75	1.75	1.75	10,367
2023-07-05	1.75	1.75	1.75	1.75	114
2023-07-04	1.75	1.75	1.75	1.75	308,656
2023-07-03	1.63	2.25	1.63	1.75	1,244,003
2023-06-30	1.75	1.38	1.25	1.38	1,788,509
2023-06-29	1.75	1.75	1.75	1.75	266,793
2023-06-28	2.25	2.25	1.75	1.75	613,074
2023-06-27	2.75	2.50	2.00	2.00	874,547
2023-06-26	3.00	3.00	2.75	2.75	32,084
2023-06-23	2.75	3.00	2.75	3.00	81,921
2023-06-22	2.75	2.75	2.75	2.75	3,227
2023-06-21	2.75	2.75	2.75	2.75	100,120
2023-06-20	2.75	2.75	2.75	2.75	286
2023-06-19	2.75	2.75	2.75	2.75	2,862
2023-06-16	2.75	2.75	2.75	2.75	4,600
2023-06-15	2.75	2.75	2.75	2.75	38,964
2023-06-14	2.75	2.75	2.75	2.75	37,682
2023-06-13	2.75	2.75	2.75	2.75	46,519
2023-06-12	2.75	2.75	2.75	2.75	15,000
2023-06-09	2.75	2.75	2.75	2.75	188,311
2023-06-08	2.75	2.75	2.75	2.75	425,983
2023-06-07	3.25	3.25	2.75	2.75	71,912
2023-06-06	3.25	3.25	3.25	3.25	155,161
2023-06-05	3.25	3.25	3.25	3.25	8,749
2023-06-02	3.25	3.25	3.25	3.25	22,105
2023-06-01	3.25	3.25	3.25	3.25	19,786
2023-05-31	3.25	3.25	3.25	3.25	42,729
2023-05-30	3.25	3.38	3.25	3.25	201,110
2023-05-29	3.25	3.25	3.25	3.25	0
2023-05-26	3.38	3.38	3.25	3.25	82,606
2023-05-25	3.25	3.50	3.38	3.50	338,054
2023-05-24	2.88	3.25	2.88	3.25	231,472
2023-05-23	2.75	2.88	2.75	2.88	645,282
2023-05-22	2.50	2.75	2.50	2.75	253,339
2023-05-19	2.75	2.75	2.50	2.50	4,620,597
2023-05-18	3.25	3.25	3.25	3.25	374,242
2023-05-17	3.25	3.25	3.00	3.25	832,617
2023-05-16	3.00	3.25	3.00	3.25	684,595
2023-05-15	3.00	3.00	3.00	3.00	678,096
2023-05-12	3.25	3.25	2.70	3.00	2,536,324
2023-05-11	3.60	3.25	3.05	3.25	2,078,124
2023-05-10	4.75	3.75	2.75	3.63	17,017,260
2023-05-09	7.25	7.25	7.25	7.25	177,646
2023-05-08	7.25	7.25	7.25	7.25	0
2023-05-05	7.25	7.25	7.25	7.25	12,804
2023-05-04	7.25	7.30	7.25	7.25	334,087
2023-05-03	6.75	7.25	6.75	7.25	706,644
2023-05-02	7.25	7.25	6.25	6.75	1,424,952
2023-05-01	7.25	7.25	7.25	7.25	0
2023-04-28	7.75	7.75	7.25	7.25	182,464
2023-04-27	7.75	7.75	7.75	7.75	22,687
2023-04-26	8.00	8.25	7.75	7.75	1,375,403
2023-04-25	9.00	8.50	7.70	7.70	680,505
2023-04-24	8.75	9.00	9.00	9.00	197,744
2023-04-21	9.00	9.00	8.75	9.00	494,140
2023-04-20	9.20	9.20	8.84	8.84	369,664
2023-04-19	8.84	9.25	8.84	9.20	83,394
2023-04-18	9.25	9.50	9.25	9.50	60,841
2023-04-17	9.25	9.50	9.50	9.50	268,769
2023-04-14	8.75	9.30	9.30	9.30	291,531
2023-04-13	8.50	8.75	8.50	8.75	215,817
2023-04-12	8.50	8.50	8.50	8.50	88,410
2023-04-11	8.50	8.50	8.50	8.50	9,925
2023-04-10	8.50	8.50	8.50	8.50	0
2023-04-07	8.50	8.50	8.50	8.50	0
2023-04-06	8.50	8.50	8.50	8.50	70,047
2023-04-05	8.50	8.75	8.50	8.50	252,038
2023-04-04	8.50	8.50	8.20	8.50	19,969
2023-04-03	8.50	8.50	8.50	8.50	228,510
2023-03-31	8.50	8.75	8.50	8.50	651,557
2023-03-30	8.50	8.75	8.30	8.50	1,169,958
2023-03-29	8.10	8.75	8.00	8.50	2,215,171
2023-03-28	6.50	9.00	7.00	8.50	8,363,000
2023-03-27	4.00	4.00	4.00	4.00	12,520
2023-03-24	4.00	4.00	4.00	4.00	540,504
2023-03-23	4.00	4.00	4.00	4.00	552,973
2023-03-22	4.00	4.00	4.00	4.00	125,073
2023-03-21	4.00	4.00	4.00	4.00	46,353
2023-03-20	4.15	4.15	4.00	4.00	1,115,262
2023-03-17	4.15	4.15	4.15	4.15	1,258
2023-03-16	4.15	4.15	4.15	4.15	38,360
2023-03-15	4.15	4.15	4.15	4.15	5,035
2023-03-14	4.25	4.25	4.15	4.15	878,507
2023-03-13	4.25	4.25	4.25	4.25	3,301
2023-03-10	4.50	4.50	4.25	4.25	302,669
2023-03-09	4.50	4.50	4.50	4.50	17,556
2023-03-08	4.50	4.50	4.50	4.50	376,149
2023-03-07	4.50	4.50	4.50	4.50	80,574
2023-03-06	4.50	4.50	4.50	4.50	159,936
2023-03-03	4.50	4.50	4.50	4.50	100,310
2023-03-02	4.40	4.50	4.22	4.50	611,860
2023-03-01	4.40	4.40	4.40	4.40	15,831
2023-02-28	4.40	4.40	4.40	4.40	90,548
2023-02-27	4.40	4.40	4.40	4.40	30,136
2023-02-24	4.50	4.50	4.40	4.40	352,589
2023-02-23	4.75	4.75	4.45	4.50	781,117
2023-02-22	4.75	4.50	4.50	4.50	45,750
2023-02-21	4.75	4.75	4.75	4.75	155,656
2023-02-20	4.75	4.75	4.75	4.75	157,548
2023-02-17	4.75	4.75	4.75	4.75	226,980
2023-02-16	5.00	5.00	4.75	4.75	532,894
2023-02-15	4.90	5.00	4.90	5.00	363,943
2023-02-14	5.25	5.25	4.85	4.90	1,360,028
2023-02-13	4.65	5.10	5.10	5.10	1,745,673
2023-02-10	4.85	4.85	4.65	4.65	450,166
2023-02-09	4.85	4.85	4.85	4.85	172,961
2023-02-08	5.25	5.25	4.75	4.85	1,413,732
2023-02-07	4.80	5.30	5.25	5.25	3,470,186
2023-02-06	4.55	4.80	4.55	4.80	1,320,398
2023-02-03	4.25	4.75	4.25	4.55	2,670,389
2023-02-02	3.90	4.25	3.90	4.25	4,689,978
2023-02-01	3.90	3.90	3.90	3.90	586,194
2023-01-31	4.30	4.00	3.75	3.90	668,868
2023-01-30	4.45	4.45	4.10	4.30	2,099,541
2023-01-27	4.60	4.60	4.45	4.45	362,836
2023-01-26	4.45	4.60	4.45	4.60	639,216
2023-01-25	4.70	4.50	4.50	4.50	771,488
2023-01-24	4.70	4.80	4.70	4.70	812,051
2023-01-23	5.60	5.60	4.65	4.65	2,474,906
2023-01-20	5.30	6.15	5.30	5.60	3,125,760
2023-01-19	4.55	5.30	4.55	5.30	3,075,646
2023-01-18	4.15	4.55	3.90	4.55	4,583,511
2023-01-17	4.75	4.15	2.85	4.15	18,893,958
2023-01-16	6.75	6.75	6.75	6.75	4,807
2023-01-13	6.75	6.75	6.75	6.75	1,196,718
2023-01-12	6.75	6.75	6.75	6.75	22,154
2023-01-11	7.00	7.00	6.75	6.75	414,173
2023-01-10	7.75	7.75	7.00	7.00	89,300
2023-01-09	7.75	7.75	7.75	7.75	45,354
2023-01-06	7.75	7.75	7.75	7.75	9,378
2023-01-05	7.75	7.75	7.75	7.75	5,000
2023-01-04	7.75	7.75	7.75	7.75	0
2023-01-03	7.75	7.75	7.75	7.75	35,508
2023-01-02	7.75	7.75	7.75	7.75	0
2022-12-30	7.75	7.75	7.75	7.75	27,000
2022-12-29	7.75	7.75	7.75	7.75	54,126
2022-12-28	7.75	7.75	7.75	7.75	6,096
2022-12-27	7.75	7.75	7.75	7.75	0
2022-12-26	7.75	7.75	7.75	7.75	0
2022-12-23	7.75	7.75	7.75	7.75	0
2022-12-22	7.75	7.75	7.75	7.75	5,220
2022-12-21	7.75	7.75	7.75	7.75	1,863
2022-12-20	7.75	7.75	7.75	7.75	43,500
2022-12-19	7.75	7.75	7.75	7.75	1,315
2022-12-16	7.75	7.75	7.75	7.75	11,641
2022-12-15	7.75	7.75	7.75	7.75	54,712
2022-12-14	7.75	7.75	7.75	7.75	197
2022-12-13	7.75	7.75	7.75	7.75	9,502
2022-12-12	7.75	7.75	7.75	7.75	6,903
2022-12-09	8.25	8.25	7.75	7.75	165,477
2022-12-08	8.75	8.75	8.25	8.25	42,366
2022-12-07	8.75	8.75	8.75	8.75	14,113
2022-12-06	8.75	8.75	8.75	8.75	3,000
2022-12-05	8.75	8.75	8.75	8.75	4,814
2022-12-02	9.25	9.25	8.75	8.75	134,941
2022-12-01	9.25	9.00	9.00	9.00	6,327
2022-11-30	9.25	9.25	9.25	9.25	1,552
2022-11-29	9.25	9.25	9.25	9.25	26,581
2022-11-28	9.25	9.25	9.25	9.25	1,034
2022-11-25	9.25	9.25	9.25	9.25	794,271
2022-11-24	9.25	9.25	9.25	9.25	3,967
2022-11-23	9.50	9.50	9.25	9.25	34,733
2022-11-22	9.50	9.50	9.50	9.50	2,259
2022-11-21	9.50	9.50	9.50	9.50	4,563
2022-11-18	9.50	9.50	9.50	9.50	3,289
2022-11-17	9.50	9.50	9.50	9.50	17,814
2022-11-16	9.50	9.50	9.50	9.50	21,781
2022-11-15	9.50	9.50	9.50	9.50	108
2022-11-14	9.50	9.50	9.50	9.50	3,337
2022-11-11	9.50	9.50	9.50	9.50	522,924
2022-11-10	9.50	9.50	9.50	9.50	10,139
2022-11-09	9.50	9.50	9.50	9.50	59,119
2022-11-08	9.50	9.50	9.50	9.50	25,082
2022-11-07	9.50	9.50	9.50	9.50	4,407
2022-11-04	9.50	9.50	9.50	9.50	1,950
2022-11-03	9.50	9.50	9.50	9.50	60,343
2022-11-02	9.75	9.75	9.50	9.50	48,538
2022-11-01	9.75	9.75	9.75	9.75	24,250
2022-10-31	9.75	9.75	9.75	9.75	3,521
2022-10-28	9.75	9.75	9.75	9.75	20,754
2022-10-27	9.75	9.75	9.75	9.75	5,514
2022-10-26	9.75	9.75	9.75	9.75	174
2022-10-25	9.75	9.75	9.75	9.75	11,123
2022-10-24	10.00	10.00	9.75	9.75	150,240
2022-10-21	9.75	9.75	9.75	9.75	46,065
2022-10-20	9.75	9.75	9.75	9.75	1,764
2022-10-19	9.75	9.75	9.75	9.75	5,077
2022-10-18	9.75	9.75	9.75	9.75	350
2022-10-17	9.75	9.75	9.75	9.75	330
2022-10-14	9.75	9.75	9.75	9.75	451,264
2022-10-13	9.75	9.75	9.75	9.75	3,664
2022-10-12	9.75	9.75	9.75	9.75	1,721,099
2022-10-11	9.75	9.75	9.75	9.75	201,081
2022-10-10	9.75	9.75	9.75	9.75	268
2022-10-07	9.75	9.75	9.75	9.75	6,420
2022-10-06	9.75	9.75	9.75	9.75	3,050
2022-10-05	10.50	10.50	9.75	9.75	188,010
2022-10-04	10.80	10.80	10.00	10.50	17,876
2022-10-03	10.50	10.50	10.50	10.50	1,684
2022-09-30	10.50	10.50	10.50	10.50	4,852
2022-09-29	10.50	10.50	10.50	10.50	16,683
2022-09-28	10.50	10.50	10.50	10.50	10,927
2022-09-27	10.50	10.50	10.50	10.50	38,105
2022-09-26	10.50	10.50	10.50	10.50	135,373
2022-09-23	10.50	10.50	10.00	10.50	4,078
2022-09-22	10.75	10.75	10.50	10.50	94,581
2022-09-21	10.50	10.75	9.75	10.75	480,491
2022-09-20	11.50	11.50	9.75	10.50	553,985
2022-09-19	11.50	11.50	11.50	11.50	0
2022-09-16	11.75	11.75	11.50	11.50	100,862
2022-09-15	12.50	12.50	11.75	11.75	251,743
2022-09-14	12.50	12.50	12.50	12.50	56,246
2022-09-13	12.50	12.50	12.50	12.50	15,375
2022-09-12	12.50	12.50	12.50	12.50	81,397
2022-09-09	12.50	12.00	12.00	12.50	144,891
2022-09-08	12.50	12.50	12.50	12.50	12,042
2022-09-07	12.50	12.50	12.50	12.50	1,972
2022-09-06	12.50	12.50	12.50	12.50	130,548
2022-09-05	12.75	12.75	12.50	12.50	610,474
2022-09-02	12.75	12.75	12.75	12.75	2,478
2022-09-01	12.75	12.75	12.75	12.75	23,914
2022-08-31	13.50	13.50	12.50	12.75	124,081
2022-08-30	13.50	13.50	13.50	13.50	189,360
2022-08-29	13.50	13.50	13.50	13.50	0
2022-08-26	13.50	13.50	13.50	13.50	17,557
2022-08-25	13.50	13.50	13.50	13.50	8,170
2022-08-24	13.50	13.50	13.50	13.50	115,905
2022-08-23	14.50	14.00	14.00	13.50	63,509
2022-08-22	14.50	14.50	14.50	14.50	34,031
2022-08-19	14.50	14.50	14.50	14.50	812,046
2022-08-18	14.50	14.50	14.50	14.50	31,652
2022-08-17	14.50	14.00	14.00	14.00	59,012
2022-08-16	14.50	14.50	14.50	14.50	11,190
2022-08-15	14.50	14.50	14.50	14.50	10,981
2022-08-12	14.50	14.50	14.00	14.50	131,972
2022-08-11	14.50	15.00	14.50	14.50	39,029
2022-08-10	14.75	14.75	14.50	14.50	438,865
2022-08-09	14.75	14.80	14.50	14.80	75,288
2022-08-08	14.75	14.75	14.75	14.75	1,278,605
2022-08-05	14.25	14.75	14.25	14.75	1,237,254
2022-08-04	14.00	14.00	14.00	14.00	363,444
2022-08-03	13.50	14.00	13.10	14.00	192,546
2022-08-02	13.50	13.50	13.50	13.50	424,608
2022-08-01	13.50	13.50	13.00	13.50	50,254
2022-07-29	13.00	13.50	13.00	13.50	786,203
2022-07-28	12.75	12.50	12.50	12.50	783,608
2022-07-27	13.00	13.00	12.75	12.75	558,050
2022-07-26	13.50	13.50	13.00	13.00	87,368
2022-07-25	13.50	13.75	13.50	13.50	714,565
2022-07-22	16.50	14.00	12.50	13.00	9,060,854
2022-07-21	22.00	21.40	21.40	22.00	114,024
2022-07-20	23.00	23.00	21.50	22.00	190,186
2022-07-19	23.00	23.00	22.50	23.00	16,856
2022-07-18	23.50	23.50	23.50	23.50	44,318
2022-07-15	25.50	25.50	23.00	23.50	389,212
2022-07-14	26.50	26.00	26.00	25.50	57,096
2022-07-13	26.50	26.50	26.50	26.50	17,348
2022-07-12	28.50	28.50	26.50	26.50	95,726
2022-07-11	28.50	28.50	28.50	28.50	1,977,590
2022-07-08	28.50	28.50	28.50	28.50	2,051
2022-07-07	28.50	28.50	28.50	28.50	1,850
2022-07-06	28.50	29.00	29.00	29.00	68,858
2022-07-05	28.50	28.50	28.50	28.50	2,100
2022-07-04	28.50	28.50	28.50	28.50	43,299
2022-07-01	29.50	28.50	27.60	28.50	150,423
2022-06-30	29.00	30.00	29.00	29.50	143,624
2022-06-29	29.00	28.40	28.40	29.00	121,731
2022-06-28	29.00	29.00	29.00	29.00	172,665
2022-06-27	29.00	29.00	29.00	29.00	33,000
2022-06-24	29.50	29.50	29.00	29.00	64,997
2022-06-23	31.00	31.00	29.50	29.50	79,187
2022-06-22	31.00	30.40	30.40	31.00	73,870
2022-06-21	33.00	32.50	31.00	31.00	87,170
2022-06-20	33.00	33.00	33.00	33.00	56,034
2022-06-17	34.50	34.50	33.00	33.00	92,523
2022-06-16	34.00	35.00	34.00	34.00	1,649
2022-06-15	34.00	34.00	34.00	34.00	16,274
2022-06-14	34.00	34.00	34.00	34.00	63,480
2022-06-13	34.00	34.00	34.00	34.00	26,302
2022-06-10	34.50	34.20	34.20	34.20	92,422
2022-06-09	34.50	34.50	34.20	34.50	14,233
2022-06-08	35.00	35.00	34.00	34.50	278,040
2022-06-07	35.00	35.00	35.00	35.00	119,014
2022-06-06	35.00	35.00	35.00	35.00	241,637
2022-06-03	35.00	35.00	35.00	35.00	0
2022-06-02	35.00	35.00	35.00	35.00	0
2022-06-01	35.00	35.00	35.00	35.00	903,591
2022-05-31	35.00	35.00	35.00	35.00	177
2022-05-30	35.00	35.00	35.00	35.00	24,437
2022-05-27	34.00	35.00	34.00	35.00	88,858
2022-05-26	34.50	34.50	34.00	34.00	32,985
2022-05-25	34.50	34.50	34.50	34.50	0
2022-05-24	34.50	34.50	34.50	34.50	5,946
2022-05-23	34.50	34.50	34.50	34.50	105,737
2022-05-20	34.50	33.40	33.40	34.50	228,926
2022-05-19	34.50	34.50	34.50	34.50	30,364
2022-05-18	34.50	34.50	34.50	34.50	92,023
2022-05-17	34.50	34.50	34.50	34.50	280,958
2022-05-16	34.50	34.50	34.50	34.50	15,579
2022-05-13	34.00	34.50	34.00	34.50	129,863
2022-05-12	34.00	34.00	34.00	34.00	62,645
2022-05-11	33.00	34.00	33.00	34.00	50,162
2022-05-10	33.00	33.00	33.00	33.00	31,122
2022-05-09	37.50	37.50	33.00	33.00	84,526
2022-05-06	38.50	38.50	37.50	37.50	335,916
2022-05-05	39.50	39.50	39.50	39.50	5,908
2022-05-04	39.50	39.50	39.50	39.50	16,518
2022-05-03	39.50	39.50	39.50	39.50	219
2022-05-02	39.50	39.50	39.50	39.50	0
2022-04-29	39.50	39.50	39.50	39.50	4,766
2022-04-28	39.50	39.50	39.50	39.50	1,003
2022-04-27	39.50	39.50	39.50	39.50	17,910
2022-04-26	39.50	39.50	39.50	39.50	322,608
2022-04-25	39.50	39.50	39.50	39.50	19,316
2022-04-22	40.00	40.00	40.00	40.00	147,389
2022-04-21	39.50	40.00	39.50	40.00	141,535
2022-04-20	36.00	39.00	39.00	39.50	176,739
2022-04-19	36.00	36.00	36.00	36.00	4,565
2022-04-18	36.00	36.00	36.00	36.00	0
2022-04-15	36.00	36.00	36.00	36.00	0
2022-04-14	36.00	36.00	36.00	36.00	16,240
2022-04-13	35.50	36.00	35.50	36.00	51,466
2022-04-12	35.50	35.50	35.50	35.50	26,153
2022-04-11	35.50	35.50	35.50	35.50	15,152
2022-04-08	35.00	35.50	35.00	35.50	28,925
2022-04-07	35.50	35.50	35.00	35.00	9,665
2022-04-06	35.50	35.50	35.50	35.50	82,862
2022-04-05	35.50	35.50	35.50	35.50	20,926
2022-04-04	35.50	35.50	35.50	35.50	12,486
2022-04-01	35.50	35.50	35.50	35.50	23,081
2022-03-31	35.50	35.50	35.50	35.50	77,396
2022-03-30	35.50	35.50	35.50	35.50	16,744
2022-03-29	35.50	35.50	35.50	35.50	7,752
2022-03-28	38.00	38.00	35.50	35.50	89,049
2022-03-25	38.50	38.50	38.00	38.00	22,991
2022-03-24	38.50	38.50	38.50	38.50	37,324
2022-03-23	39.00	39.00	38.50	38.50	17,597
2022-03-22	39.00	39.00	39.00	39.00	10,079
2022-03-21	38.50	39.00	38.50	39.00	532,030
2022-03-18	39.00	39.00	37.00	37.00	101,982
2022-03-17	38.50	39.00	38.50	39.00	25,955
2022-03-16	38.50	38.50	38.50	38.50	52,397
2022-03-15	38.50	38.50	38.50	38.50	84,230
2022-03-14	41.50	43.00	38.50	38.50	247,899
2022-03-11	39.50	42.50	39.50	42.50	159,671
2022-03-10	39.00	37.50	37.50	37.50	166,280
2022-03-09	37.00	39.00	36.00	38.50	402,581
2022-03-08	37.00	36.00	36.00	36.00	191,079
2022-03-07	42.00	42.00	37.00	37.00	287,017
2022-03-04	46.50	46.50	42.00	42.00	196,719
2022-03-03	48.50	48.50	46.50	46.50	1,259,289
2022-03-02	50.00	48.00	48.00	48.00	481,563
2022-03-01	52.50	52.50	50.00	50.00	72,488
2022-02-28	52.50	51.00	51.00	51.00	422,715
2022-02-25	52.50	52.50	52.50	52.50	99,256
2022-02-24	54.00	54.00	52.50	52.50	53,389
2022-02-23	56.00	55.00	55.00	55.00	116,110
2022-02-22	58.00	57.00	56.00	56.00	64,415
2022-02-21	58.00	58.00	58.00	58.00	61,479
2022-02-18	58.00	59.60	58.00	59.60	136,039
2022-02-17	49.50	58.00	49.50	58.00	657,225
2022-02-16	51.00	51.00	49.50	51.00	524,994
2022-02-15	54.00	51.00	51.00	51.00	439,291
2022-02-14	55.50	55.50	54.00	54.00	38,754
2022-02-11	55.50	55.20	55.20	55.20	179,783
2022-02-10	55.50	54.00	54.00	54.00	49,308
2022-02-09	56.00	56.00	55.50	55.50	26,072
2022-02-08	56.00	56.00	56.00	56.00	10,254
2022-02-07	56.50	59.00	56.00	56.00	99,031
2022-02-04	58.50	56.00	56.00	56.50	59,022
2022-02-03	58.50	57.00	57.00	57.00	16,231
2022-02-02	58.50	58.00	58.00	58.00	70,998
2022-02-01	56.00	58.50	56.00	58.50	125,647
2022-01-31	60.60	60.60	53.40	54.60	237,222
2022-01-28	62.00	62.00	61.40	61.20	89,927
2022-01-27	63.00	63.10	63.00	63.10	26,926
2022-01-26	62.00	63.00	62.00	63.00	46,569
2022-01-25	62.00	62.00	62.00	62.00	64,441

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587