UKCM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-17	72.90	72.90	72.49	72.49	0
2024-05-16	72.90	72.90	72.49	72.49	0
2024-05-15	72.00	73.50	71.30	72.90	14,324,213
2024-05-14	69.00	71.30	69.00	70.70	2,877,322
2024-05-13	70.80	71.00	69.60	69.60	2,459,599
2024-05-10	71.50	71.80	70.40	70.40	1,497,957
2024-05-09	71.80	72.20	70.70	71.10	7,923,658
2024-05-08	70.90	72.10	70.90	71.60	2,373,844
2024-05-07	72.20	72.30	70.80	70.90	6,915,186
2024-05-06	70.00	70.00	70.00	70.00	0
2024-05-03	69.00	72.90	69.00	70.00	2,312,543
2024-05-02	68.50	69.60	67.30	69.50	7,915,710
2024-05-01	68.00	68.00	67.10	67.20	752,460
2024-04-30	67.50	67.70	66.80	67.30	1,388,921
2024-04-29	66.30	67.50	65.30	67.50	1,077,800
2024-04-26	65.20	66.50	65.20	66.00	1,172,967
2024-04-25	65.50	65.70	64.60	64.80	1,238,988
2024-04-24	66.90	66.90	65.00	65.50	931,843
2024-04-23	66.50	67.10	65.40	66.60	1,076,348
2024-04-22	65.80	66.50	65.40	66.20	1,318,407
2024-04-19	65.40	65.50	64.80	65.00	727,572
2024-04-18	66.00	66.00	64.80	66.00	1,358,509
2024-04-17	66.40	66.70	64.70	64.70	775,882
2024-04-16	65.50	66.30	65.20	66.30	1,311,218
2024-04-15	68.00	68.00	66.10	66.40	1,235,936
2024-04-12	68.00	68.00	66.50	66.80	1,523,203
2024-04-11	68.00	68.00	66.40	67.20	2,287,217
2024-04-10	69.00	69.10	66.20	67.00	4,069,152
2024-04-09	68.00	68.50	67.70	67.90	2,358,949
2024-04-08	67.90	68.80	67.60	68.40	4,770,682
2024-04-05	68.80	68.80	67.20	68.10	1,808,276
2024-04-04	69.60	69.60	68.70	69.40	3,795,512
2024-04-03	69.00	69.80	68.40	68.50	14,278,115
2024-04-02	70.00	70.50	68.50	68.50	3,355,199
2024-04-01	69.80	69.80	69.80	69.80	0
2024-03-29	69.80	69.80	69.80	69.80	0
2024-03-28	69.60	70.80	69.10	69.80	2,317,620
2024-03-27	69.50	69.80	68.80	69.40	6,914,953
2024-03-26	69.60	69.90	68.80	69.10	2,456,272
2024-03-25	69.80	69.90	68.40	69.90	5,452,288
2024-03-22	67.90	69.50	67.90	69.00	26,521,882
2024-03-21	65.80	68.20	65.80	67.90	20,390,078
2024-03-20	64.00	65.80	63.40	64.70	2,326,496
2024-03-19	63.60	64.00	63.10	63.80	1,113,888
2024-03-18	64.80	64.80	63.20	63.80	800,850
2024-03-15	65.10	65.10	63.80	63.90	4,667,155
2024-03-14	65.00	65.00	63.60	64.00	838,081
2024-03-13	65.20	65.20	63.50	64.00	3,459,357
2024-03-12	65.70	65.80	64.50	64.80	2,281,324
2024-03-11	65.60	65.60	64.70	65.30	4,521,763
2024-03-08	65.00	65.50	63.50	65.20	3,904,544
2024-03-07	64.00	65.20	63.60	64.00	2,539,428
2024-03-06	65.20	66.10	63.80	64.20	5,237,432
2024-03-05	64.70	65.10	64.40	64.70	1,594,164
2024-03-04	64.90	64.90	63.30	64.40	1,362,277
2024-03-01	65.10	65.20	64.10	65.00	692,316
2024-02-29	64.00	64.60	63.00	63.70	9,059,588
2024-02-28	65.50	65.50	62.30	63.30	2,738,999
2024-02-27	66.00	66.00	64.00	64.40	1,171,267
2024-02-26	66.60	66.60	64.30	65.60	1,360,976
2024-02-23	64.60	66.00	64.40	64.50	1,050,210
2024-02-22	66.50	66.60	64.80	65.50	2,784,343
2024-02-21	66.70	67.50	65.90	66.10	1,595,842
2024-02-20	66.80	67.30	66.60	66.90	2,895,058
2024-02-19	67.80	67.80	66.80	66.80	2,111,770
2024-02-16	67.40	67.60	65.70	67.50	3,441,694
2024-02-15	64.90	67.30	63.70	66.90	12,827,324
2024-02-14	63.40	66.40	63.40	65.20	4,358,050
2024-02-13	66.60	68.60	63.60	63.60	15,476,310
2024-02-12	68.10	68.10	65.80	67.30	9,016,606
2024-02-09	65.40	65.80	64.20	64.20	12,468,457
2024-02-08	65.20	66.20	65.20	65.40	5,578,826
2024-02-07	63.90	65.60	63.90	65.20	3,092,012
2024-02-06	64.30	64.30	62.80	63.90	2,118,095
2024-02-05	63.50	64.10	62.70	63.00	2,968,086
2024-02-02	63.00	64.10	63.00	63.50	4,081,358
2024-02-01	64.00	64.00	63.00	63.00	5,111,952
2024-01-31	64.00	64.30	63.70	64.10	2,198,835
2024-01-30	63.80	64.00	63.10	63.50	8,921,017
2024-01-29	62.60	63.50	62.60	63.30	5,474,439
2024-01-26	62.40	62.90	62.00	62.70	2,494,175
2024-01-25	60.80	61.90	60.70	61.90	4,048,872
2024-01-24	59.20	62.00	59.20	61.30	2,138,207
2024-01-23	59.80	60.80	59.60	60.80	3,264,773
2024-01-22	59.90	60.40	59.70	60.00	2,076,190
2024-01-19	58.70	59.70	58.70	59.60	2,549,631
2024-01-18	57.40	59.30	57.40	58.90	3,700,740
2024-01-17	59.40	59.40	57.30	58.70	2,732,396
2024-01-16	59.20	60.50	59.20	60.00	1,672,233
2024-01-15	60.00	60.70	59.90	60.20	2,017,629
2024-01-12	60.00	61.60	60.00	60.70	1,917,351
2024-01-11	60.70	61.00	60.00	60.00	3,117,549
2024-01-10	61.40	62.40	60.70	60.70	2,164,797
2024-01-09	63.00	63.60	61.70	62.00	2,852,280
2024-01-08	63.60	64.30	62.90	63.90	1,828,258
2024-01-05	63.00	63.70	63.00	63.70	3,941,649
2024-01-04	62.50	63.70	62.50	63.50	1,845,997
2024-01-03	62.50	62.90	62.50	62.90	3,363,977
2024-01-02	61.20	62.80	61.20	62.80	1,866,522
2024-01-01	62.00	62.00	62.00	62.00	0
2023-12-29	61.70	62.20	61.60	62.00	613,707
2023-12-28	61.80	62.40	61.50	61.80	1,469,399
2023-12-27	61.90	61.90	61.10	61.90	848,098
2023-12-26	61.50	61.50	61.50	61.50	0
2023-12-25	61.50	61.50	61.50	61.50	0
2023-12-22	60.20	61.50	59.90	61.50	2,175,595
2023-12-21	59.60	60.80	59.60	60.10	1,284,966
2023-12-20	59.30	60.70	58.60	60.40	2,978,312
2023-12-19	59.10	60.20	58.50	58.60	1,477,424
2023-12-18	59.50	60.10	59.10	59.10	1,067,563
2023-12-15	59.10	61.00	59.10	59.50	3,017,085
2023-12-14	58.20	60.70	58.20	59.70	1,892,247
2023-12-13	56.60	57.80	56.60	57.40	1,323,551
2023-12-12	58.10	58.40	56.90	57.20	938,093
2023-12-11	57.40	57.90	56.70	57.80	987,000
2023-12-08	58.50	58.50	57.40	57.40	1,080,572
2023-12-07	58.00	58.90	57.60	58.10	1,398,218
2023-12-06	58.20	58.70	57.50	58.40	1,491,207
2023-12-05	57.00	58.70	57.00	57.90	2,120,980
2023-12-04	56.70	58.50	56.70	57.40	1,418,316
2023-12-01	57.90	58.40	56.90	58.00	1,607,030
2023-11-30	57.00	58.20	57.00	57.60	3,308,263
2023-11-29	58.00	58.60	58.00	58.40	1,734,458
2023-11-28	59.00	59.00	58.00	58.30	952,686
2023-11-27	57.90	58.50	57.90	58.40	1,767,100
2023-11-24	57.60	58.60	57.60	58.60	1,616,936
2023-11-23	57.90	58.20	57.90	58.20	1,483,772
2023-11-22	57.50	58.50	57.40	58.10	1,231,936
2023-11-21	57.20	57.80	56.90	57.20	1,296,262
2023-11-20	59.20	59.20	57.50	58.50	1,275,596
2023-11-17	58.10	58.30	57.30	58.00	1,013,647
2023-11-16	58.20	58.40	57.00	57.00	4,975,816
2023-11-15	61.10	62.70	59.10	59.50	3,673,162
2023-11-14	56.50	60.30	56.50	59.90	3,398,417
2023-11-13	57.90	57.90	56.50	56.50	997,069
2023-11-10	58.30	58.30	56.60	56.70	1,912,110
2023-11-09	56.00	58.20	56.00	57.60	5,045,793
2023-11-08	56.60	57.10	55.60	57.10	3,725,426
2023-11-07	56.40	57.00	55.50	56.00	1,641,417
2023-11-06	59.20	59.20	56.20	56.50	1,625,187
2023-11-03	57.50	59.30	57.50	59.10	1,984,459
2023-11-02	53.30	57.60	53.30	57.40	2,610,566
2023-11-01	52.60	53.10	52.60	53.00	2,028,979
2023-10-31	52.40	53.40	52.30	52.70	2,778,353
2023-10-30	52.00	53.20	52.00	52.50	522,562
2023-10-27	52.20	52.60	52.10	52.50	887,923
2023-10-26	50.50	52.20	50.20	51.90	2,272,368
2023-10-25	52.90	52.90	51.10	51.10	1,636,604
2023-10-24	51.60	53.60	51.60	53.40	823,850
2023-10-23	52.60	53.00	51.60	52.60	1,841,761
2023-10-20	53.00	53.30	52.00	53.00	1,403,239
2023-10-19	54.00	54.00	53.20	53.30	2,522,749
2023-10-18	54.70	54.80	53.50	53.50	1,435,500
2023-10-17	54.00	55.60	54.00	55.30	1,571,937
2023-10-16	55.70	55.70	54.30	54.40	1,326,804
2023-10-13	56.00	56.00	54.60	54.70	2,498,135
2023-10-12	55.50	56.90	55.10	55.10	1,660,933
2023-10-11	53.80	56.00	53.80	56.00	2,038,983
2023-10-10	54.00	55.00	53.90	55.00	2,523,796
2023-10-09	54.20	54.40	53.70	53.90	1,042,065
2023-10-06	54.10	55.00	53.90	54.50	2,512,077
2023-10-05	52.50	54.40	52.50	54.40	2,306,476
2023-10-04	53.30	53.80	52.80	53.10	2,835,187
2023-10-03	52.50	53.90	52.50	53.50	2,509,957
2023-10-02	53.10	53.50	53.00	53.40	3,756,384
2023-09-29	53.90	54.00	52.90	53.10	2,726,867
2023-09-28	52.70	54.40	52.70	52.90	2,130,991
2023-09-27	53.60	53.60	52.50	53.10	1,220,994
2023-09-26	53.80	54.40	53.60	53.60	1,905,961
2023-09-25	54.20	55.70	53.80	54.00	1,299,090
2023-09-22	55.10	55.20	54.40	54.80	2,041,107
2023-09-21	54.10	55.70	54.10	54.70	1,611,193
2023-09-20	53.60	54.70	53.60	54.20	1,513,329
2023-09-19	53.20	53.80	53.20	53.60	1,797,118
2023-09-18	53.80	53.80	53.10	53.30	1,835,473
2023-09-15	55.50	55.50	53.60	54.00	3,190,150
2023-09-14	54.20	55.40	54.00	55.20	2,262,631
2023-09-13	53.60	54.40	53.60	54.10	3,124,255
2023-09-12	54.50	54.50	53.70	53.90	943,155
2023-09-11	53.40	54.50	53.40	54.30	719,770
2023-09-08	54.00	54.20	53.80	54.00	694,753
2023-09-07	53.60	54.40	53.50	53.80	1,387,775
2023-09-06	54.60	54.60	53.40	53.80	2,033,805
2023-09-05	53.40	54.50	53.40	53.90	2,326,065
2023-09-04	54.50	54.50	53.70	53.80	820,984
2023-09-01	54.00	54.00	53.40	53.50	2,013,726
2023-08-31	54.20	54.20	53.30	54.00	2,528,535
2023-08-30	53.60	53.60	52.90	53.30	4,079,176
2023-08-29	52.90	54.10	52.40	52.80	1,910,014
2023-08-28	52.70	52.70	52.70	52.70	0
2023-08-25	51.80	52.70	51.80	52.70	1,419,995
2023-08-24	51.00	53.00	51.00	52.20	2,495,628
2023-08-23	50.20	51.70	49.85	51.50	3,021,231
2023-08-22	49.10	50.00	48.40	50.00	1,142,770
2023-08-21	50.40	50.40	48.55	48.55	1,606,808
2023-08-18	50.30	50.50	49.80	50.20	3,634,189
2023-08-17	50.50	50.70	49.45	49.45	954,920
2023-08-16	51.00	51.60	51.00	51.50	2,094,219
2023-08-15	51.00	51.50	49.90	51.40	2,581,159
2023-08-14	51.80	51.90	51.00	51.60	1,144,080
2023-08-11	53.60	53.60	50.90	51.40	2,158,426
2023-08-10	52.70	53.50	52.20	52.80	1,811,891
2023-08-09	52.60	53.30	52.50	53.30	2,098,700
2023-08-08	52.00	52.90	52.00	52.50	2,936,066
2023-08-07	51.20	52.30	51.20	52.10	2,089,829
2023-08-04	51.60	52.40	51.40	51.90	714,210
2023-08-03	52.40	52.80	51.20	51.90	1,584,399
2023-08-02	51.30	51.90	50.90	51.90	1,441,128
2023-08-01	51.80	51.80	51.10	51.40	1,194,055
2023-07-31	51.60	52.80	51.50	52.30	1,142,885
2023-07-28	52.60	52.60	51.60	51.80	1,563,850
2023-07-27	53.80	53.80	52.60	52.80	2,557,928
2023-07-26	53.40	53.70	53.20	53.30	869,859
2023-07-25	53.40	53.70	52.60	53.40	995,013
2023-07-24	53.00	54.00	52.50	53.10	1,699,384
2023-07-21	54.80	54.80	53.10	53.50	1,086,314
2023-07-20	54.30	56.70	53.80	54.20	2,051,051
2023-07-19	51.90	54.50	51.90	54.40	2,225,350
2023-07-18	50.00	51.10	49.85	50.70	801,732
2023-07-17	50.60	50.90	49.80	50.00	800,305
2023-07-14	52.30	52.50	50.70	50.70	5,298,246
2023-07-13	52.80	52.90	52.10	52.60	2,237,428
2023-07-12	50.00	52.30	49.90	52.20	1,771,920
2023-07-11	49.00	49.65	48.55	49.50	1,620,194
2023-07-10	49.50	49.75	48.50	48.50	1,419,582
2023-07-07	49.40	49.60	48.95	49.00	1,002,794
2023-07-06	50.00	50.60	49.00	49.45	1,570,963
2023-07-05	51.10	51.30	49.95	50.60	2,602,511
2023-07-04	49.00	51.70	49.00	50.80	1,710,022
2023-07-03	48.40	50.00	48.40	49.90	2,026,704
2023-06-30	48.60	48.95	48.40	48.40	2,069,565
2023-06-29	50.20	50.20	48.50	48.50	1,877,075
2023-06-28	49.85	50.40	48.70	50.40	1,629,432
2023-06-27	48.80	49.60	48.60	49.10	2,474,385
2023-06-26	50.30	50.30	47.15	48.40	2,202,590
2023-06-23	50.20	50.20	48.65	48.65	2,205,772
2023-06-22	51.70	52.00	50.10	50.30	2,448,664
2023-06-21	51.60	52.10	51.10	52.00	1,997,532
2023-06-20	52.50	52.90	51.90	52.50	1,815,943
2023-06-19	53.90	53.90	52.10	52.40	1,597,048
2023-06-16	53.90	54.50	53.20	53.20	4,306,630
2023-06-15	54.20	54.20	53.20	53.80	1,213,151
2023-06-14	53.80	54.40	53.80	54.10	2,616,082
2023-06-13	55.70	55.70	53.70	53.70	4,381,800
2023-06-12	57.10	57.10	55.60	55.60	2,159,551
2023-06-09	57.80	57.80	56.60	56.60	3,560,708
2023-06-08	57.90	58.50	57.40	57.60	1,309,953
2023-06-07	57.80	58.10	57.40	57.70	2,345,498
2023-06-06	56.90	58.00	56.90	57.80	1,432,647
2023-06-05	57.00	57.40	56.80	57.10	2,947,077
2023-06-02	53.70	56.80	53.70	56.80	3,092,450
2023-06-01	52.70	54.50	52.70	53.70	1,621,822
2023-05-31	51.80	52.90	51.70	52.90	4,768,005
2023-05-30	50.80	52.10	50.80	52.00	2,921,581
2023-05-29	51.20	51.20	51.20	51.20	0
2023-05-26	51.00	52.20	50.90	51.20	2,736,648
2023-05-25	54.50	54.50	51.00	51.00	2,633,793
2023-05-24	52.70	53.90	52.70	53.20	1,428,002
2023-05-23	52.80	53.80	52.70	53.00	2,661,821
2023-05-22	53.60	53.60	51.00	53.00	3,030,144
2023-05-19	53.70	53.70	52.70	53.40	2,349,093
2023-05-18	55.20	55.20	53.50	54.00	2,915,945
2023-05-17	54.70	56.50	54.50	55.70	7,524,320
2023-05-16	54.20	54.90	54.20	54.90	1,738,126
2023-05-15	53.70	54.30	52.80	54.30	5,122,055
2023-05-12	53.70	53.70	52.30	52.50	1,693,880
2023-05-11	52.50	53.20	52.30	52.90	3,740,893
2023-05-10	52.10	53.60	52.10	53.20	4,982,488
2023-05-09	54.20	54.20	51.70	52.10	2,369,831
2023-05-08	53.80	53.80	53.80	53.80	0
2023-05-05	54.10	54.10	53.10	53.80	2,785,485
2023-05-04	53.20	53.90	52.40	53.00	1,793,272
2023-05-03	53.60	53.60	53.00	53.30	2,084,790
2023-05-02	53.60	53.80	53.00	53.00	957,327
2023-05-01	53.60	53.60	53.60	53.60	0
2023-04-28	52.80	54.30	52.80	53.60	1,215,313
2023-04-27	52.60	53.20	52.30	52.70	1,376,288
2023-04-26	51.50	53.30	51.50	52.70	2,922,038
2023-04-25	50.70	51.60	50.40	51.60	2,618,464
2023-04-24	51.60	52.20	51.10	51.40	1,277,986
2023-04-21	51.90	52.20	51.00	51.40	2,361,044
2023-04-20	52.30	52.90	51.50	51.50	3,024,062
2023-04-19	52.90	52.90	51.10	52.30	2,025,497
2023-04-18	53.90	54.00	52.70	53.10	1,516,433
2023-04-17	54.50	54.50	53.30	53.80	925,878
2023-04-14	54.00	54.50	53.40	53.80	1,495,514
2023-04-13	53.90	53.90	52.60	53.50	1,677,498
2023-04-12	52.30	53.60	52.30	53.00	1,377,937
2023-04-11	52.60	52.80	51.80	52.80	2,924,813
2023-04-10	51.40	51.40	51.40	51.40	0
2023-04-07	51.40	51.40	51.40	51.40	0
2023-04-06	50.40	51.60	50.30	51.40	3,453,797
2023-04-05	51.70	51.70	49.20	50.40	2,565,163
2023-04-04	52.40	53.00	51.10	51.10	3,370,433
2023-04-03	51.80	52.00	51.00	52.00	4,011,640
2023-03-31	52.10	52.20	50.90	51.40	3,597,921
2023-03-30	50.50	52.30	50.50	51.90	2,169,887
2023-03-29	50.70	51.20	49.80	51.20	2,103,409
2023-03-28	52.20	52.20	49.20	50.00	3,990,919
2023-03-27	52.20	52.20	50.50	51.50	1,928,051
2023-03-24	51.50	51.50	50.00	50.90	2,090,979
2023-03-23	50.30	51.00	50.00	51.00	2,729,841
2023-03-22	51.20	51.20	48.95	50.70	3,358,485
2023-03-21	52.00	52.00	50.70	51.00	1,991,250
2023-03-20	51.30	52.10	50.80	51.90	1,324,275
2023-03-17	51.30	52.00	50.80	51.30	3,666,044
2023-03-16	53.60	53.60	51.20	51.60	2,049,121
2023-03-15	53.50	54.50	52.50	53.10	3,316,686
2023-03-14	51.90	53.40	51.90	53.10	1,730,374
2023-03-13	52.80	52.90	51.10	51.70	5,591,210
2023-03-10	51.50	52.40	50.50	51.80	2,273,142
2023-03-09	54.00	54.00	52.20	52.60	2,361,751
2023-03-08	55.30	55.30	54.00	54.60	1,930,261
2023-03-07	53.50	55.20	53.50	55.10	1,391,448
2023-03-06	54.00	54.80	53.70	54.80	2,388,641
2023-03-03	55.90	55.90	54.00	54.30	2,129,912
2023-03-02	54.00	55.20	54.00	54.40	8,263,893
2023-03-01	56.20	56.30	54.40	54.70	2,523,390
2023-02-28	55.10	56.90	55.10	56.80	2,990,986
2023-02-27	55.60	55.70	54.70	55.70	978,263
2023-02-24	54.50	55.20	54.30	54.70	1,650,284
2023-02-23	54.50	54.80	53.50	54.50	2,492,152
2023-02-22	55.20	55.30	54.60	54.60	928,237
2023-02-21	55.60	56.30	55.00	55.30	1,373,947
2023-02-20	55.80	56.30	55.50	55.90	1,194,495
2023-02-17	54.60	55.90	54.60	55.20	1,464,306
2023-02-16	54.50	55.80	54.50	55.30	1,699,258
2023-02-15	54.10	55.00	54.10	54.70	1,977,984
2023-02-14	55.10	56.00	54.60	54.60	1,701,098
2023-02-13	55.40	55.40	54.50	55.20	1,307,905
2023-02-10	54.40	55.20	53.90	54.90	1,695,902
2023-02-09	56.50	56.50	54.50	54.50	5,028,709
2023-02-08	56.50	58.30	56.40	56.40	2,143,906
2023-02-07	57.40	57.60	56.00	56.70	2,309,145
2023-02-06	57.10	57.70	55.50	57.30	2,742,957
2023-02-03	56.50	56.80	55.70	56.10	2,627,437
2023-02-02	56.00	57.00	56.00	56.60	2,629,635
2023-02-01	56.70	56.70	54.90	55.80	6,502,083
2023-01-31	60.00	60.00	57.80	57.80	1,289,733
2023-01-30	60.00	60.20	59.10	59.70	963,379
2023-01-27	61.10	61.10	59.20	60.10	1,365,118
2023-01-26	59.80	60.60	59.20	59.20	2,584,523
2023-01-25	59.50	60.50	59.50	59.80	1,158,497
2023-01-24	60.30	60.30	59.50	59.70	840,022
2023-01-23	59.00	60.00	58.90	59.70	1,363,481
2023-01-20	59.50	59.80	58.20	58.60	961,388
2023-01-19	60.50	60.50	57.70	58.90	1,510,343
2023-01-18	59.50	60.20	59.20	59.20	2,204,170
2023-01-17	59.70	60.30	59.00	59.20	1,237,391
2023-01-16	59.80	60.70	58.80	60.50	1,661,857
2023-01-13	60.50	60.50	58.60	59.00	1,508,044
2023-01-12	59.50	60.00	58.60	59.70	1,015,963
2023-01-11	57.60	59.20	57.60	58.60	1,587,305
2023-01-10	58.50	58.50	56.30	56.30	1,636,308
2023-01-09	59.10	59.80	56.60	57.50	1,934,042
2023-01-06	61.00	61.00	59.00	59.10	1,257,941
2023-01-05	63.00	63.00	61.00	61.00	1,007,697
2023-01-04	61.50	62.10	60.30	61.60	1,101,458
2023-01-03	59.70	61.30	59.70	60.10	2,068,423
2023-01-02	58.40	58.40	58.40	58.40	0
2022-12-30	59.80	59.80	58.40	58.40	279,332
2022-12-29	58.20	59.70	57.70	59.10	1,026,804
2022-12-28	59.00	59.30	57.50	58.10	1,417,513
2022-12-27	57.80	57.80	57.80	57.80	0
2022-12-26	57.80	57.80	57.80	57.80	0
2022-12-23	57.50	58.50	57.20	57.80	766,813
2022-12-22	58.70	58.80	57.20	57.20	1,120,301
2022-12-21	56.00	58.50	56.00	58.30	808,789
2022-12-20	56.20	57.40	55.80	57.10	794,231
2022-12-19	57.20	58.00	56.40	56.90	1,220,691
2022-12-16	59.00	59.00	57.20	57.90	3,359,308
2022-12-15	60.80	61.40	59.00	59.00	3,231,058
2022-12-14	59.80	60.90	58.70	60.60	1,667,424
2022-12-13	57.90	60.20	57.20	58.70	3,420,349
2022-12-12	57.00	58.10	57.00	57.80	840,848
2022-12-09	59.40	59.40	57.80	58.20	1,415,246
2022-12-08	58.50	58.90	57.60	58.00	2,033,697
2022-12-07	58.50	59.20	57.60	57.60	3,763,175
2022-12-06	59.30	59.80	58.70	58.90	685,715
2022-12-05	60.70	61.10	59.40	59.70	715,177
2022-12-02	58.00	60.60	58.00	59.80	1,457,773
2022-12-01	60.10	60.10	58.30	58.90	1,218,655
2022-11-30	59.70	59.70	58.50	58.70	2,466,221
2022-11-29	61.20	61.20	59.30	59.60	4,207,083
2022-11-28	60.60	60.60	58.30	59.90	1,310,236
2022-11-25	63.10	63.10	59.60	60.60	1,687,052
2022-11-24	61.00	63.60	60.90	61.70	1,313,736
2022-11-23	59.90	60.70	59.50	60.30	1,483,894
2022-11-22	61.20	61.40	60.10	60.20	1,824,104
2022-11-21	60.50	61.90	59.40	61.30	2,033,906
2022-11-18	58.20	60.50	58.20	60.20	872,659
2022-11-17	59.20	59.70	58.40	59.30	1,127,435
2022-11-16	63.00	63.00	58.50	59.80	3,900,571
2022-11-15	63.80	64.70	63.00	63.10	1,905,145
2022-11-14	67.10	67.10	63.20	64.40	2,083,686
2022-11-11	67.00	67.90	65.50	65.50	3,391,870
2022-11-10	62.20	66.50	62.20	66.50	2,142,735
2022-11-09	62.00	62.80	62.00	62.70	1,736,417
2022-11-08	62.60	62.80	62.00	62.50	1,978,799
2022-11-07	60.20	63.30	59.90	62.80	7,972,611
2022-11-04	61.80	62.70	60.70	61.90	1,635,396
2022-11-03	59.90	61.10	59.90	60.30	1,208,063
2022-11-02	62.50	62.50	59.70	61.40	1,729,803
2022-11-01	62.50	62.50	61.40	61.40	1,757,963
2022-10-31	60.10	61.40	59.80	61.00	2,841,845
2022-10-28	61.90	62.00	60.90	61.30	1,056,082
2022-10-27	61.10	63.10	61.10	62.10	2,279,573
2022-10-26	62.20	63.30	61.30	62.10	3,723,043
2022-10-25	59.80	62.60	59.50	62.40	3,076,192
2022-10-24	59.90	60.80	58.50	58.60	4,182,302
2022-10-21	57.20	60.00	56.90	59.70	3,994,206
2022-10-20	57.30	58.20	56.00	57.60	1,263,295
2022-10-19	58.20	58.20	54.70	56.00	3,720,164
2022-10-18	59.10	59.10	56.50	56.90	3,088,885
2022-10-17	56.70	58.80	55.60	58.20	3,612,212
2022-10-14	55.40	56.50	54.70	55.30	3,546,492
2022-10-13	56.10	56.40	53.80	54.90	5,580,942
2022-10-12	55.00	55.80	52.00	55.40	4,160,097
2022-10-11	55.00	55.00	53.30	54.70	3,155,619
2022-10-10	56.30	56.30	53.60	53.90	2,120,483
2022-10-07	57.80	57.80	55.90	56.30	2,141,809
2022-10-06	57.40	58.20	56.30	56.70	6,233,029
2022-10-05	62.30	62.30	56.40	56.90	1,909,795
2022-10-04	61.50	62.80	60.90	61.00	1,815,669
2022-10-03	61.00	62.20	59.20	61.50	2,495,444
2022-09-30	55.20	60.80	55.20	60.30	3,850,710
2022-09-29	56.50	58.30	55.00	55.90	2,222,879
2022-09-28	55.10	57.90	54.50	57.90	2,973,944
2022-09-27	59.20	60.60	56.00	56.50	1,820,544
2022-09-26	60.70	60.80	58.50	59.90	2,377,491
2022-09-23	65.00	65.00	61.10	62.00	2,854,748
2022-09-22	66.60	66.60	63.50	63.60	1,695,395
2022-09-21	64.30	66.20	64.30	66.00	3,998,904
2022-09-20	69.00	69.00	64.80	65.00	6,265,907
2022-09-19	68.20	68.20	68.20	68.20	0
2022-09-16	66.00	68.50	65.80	68.20	5,078,219
2022-09-15	65.80	66.10	64.80	65.80	2,093,139
2022-09-14	66.00	66.70	65.00	65.00	2,444,993
2022-09-13	68.00	68.60	66.70	66.80	2,186,580
2022-09-12	67.60	68.40	66.60	68.40	1,648,743
2022-09-09	66.90	67.00	66.10	66.50	1,443,094
2022-09-08	66.60	67.00	65.70	66.00	2,281,813
2022-09-07	69.00	69.00	66.30	66.40	2,826,244
2022-09-06	67.80	69.10	67.30	67.40	932,376
2022-09-05	69.60	69.70	67.70	68.00	1,639,230
2022-09-02	69.30	69.60	68.10	69.60	1,711,815
2022-09-01	71.20	71.20	68.50	68.80	1,609,306
2022-08-31	71.70	71.70	70.00	70.80	2,972,190
2022-08-30	71.20	72.20	71.00	71.40	2,140,862
2022-08-29	70.90	70.90	70.90	70.90	0
2022-08-26	71.10	71.30	70.40	70.90	4,832,831
2022-08-25	72.10	72.10	69.70	70.80	1,770,231
2022-08-24	71.80	71.80	70.30	70.40	1,777,219
2022-08-23	72.60	73.50	71.70	71.70	2,437,249
2022-08-22	73.60	73.70	72.70	72.70	1,856,145
2022-08-19	75.50	75.50	74.10	74.30	1,906,784
2022-08-18	73.90	74.40	73.30	74.00	1,361,944
2022-08-17	77.40	77.40	75.40	75.70	2,800,147
2022-08-16	78.60	78.60	76.40	77.00	2,419,093
2022-08-15	78.60	79.00	77.50	77.60	1,660,031
2022-08-12	75.80	78.10	75.80	78.10	3,467,066
2022-08-11	77.00	77.00	74.60	75.50	5,438,363
2022-08-10	74.30	76.30	74.20	75.70	3,916,386
2022-08-09	72.10	74.80	72.10	74.40	2,988,506
2022-08-08	73.50	74.20	73.00	73.70	2,409,280
2022-08-05	74.00	74.70	73.30	73.60	5,477,846
2022-08-04	74.90	75.00	73.20	74.50	4,552,889
2022-08-03	74.70	75.80	74.70	75.30	4,021,016
2022-08-02	76.50	76.50	74.40	75.20	3,240,796
2022-08-01	77.10	77.20	75.20	75.90	3,000,091
2022-07-29	75.10	76.80	75.10	76.80	2,741,616
2022-07-28	76.30	76.60	75.30	75.80	1,332,814
2022-07-27	78.20	78.20	76.20	76.40	2,045,025
2022-07-26	79.40	79.40	77.30	78.00	1,273,199
2022-07-25	79.00	79.80	78.20	79.20	1,239,985
2022-07-22	77.20	80.00	76.80	79.40	2,365,798
2022-07-21	76.40	77.80	76.00	77.30	1,106,510
2022-07-20	75.30	77.10	75.30	76.60	1,675,794
2022-07-19	74.00	76.40	74.00	76.10	1,975,029
2022-07-18	74.30	75.40	74.10	74.70	1,090,669
2022-07-15	73.30	74.90	73.20	74.70	1,584,455
2022-07-14	74.30	74.30	72.20	73.20	2,582,316
2022-07-13	74.60	75.00	73.10	73.50	2,709,510
2022-07-12	74.40	75.30	73.50	74.80	1,632,448
2022-07-11	73.90	75.20	73.60	74.60	1,522,543
2022-07-08	74.20	74.90	73.10	74.60	1,414,758
2022-07-07	74.30	75.40	73.80	75.10	1,816,865
2022-07-06	74.00	74.90	73.10	73.80	3,157,619
2022-07-05	73.70	73.70	72.00	72.40	1,692,949
2022-07-04	75.40	75.40	73.00	73.60	1,995,884
2022-07-01	75.40	75.50	74.30	74.50	2,373,230
2022-06-30	78.20	78.50	74.70	75.00	2,855,788
2022-06-29	79.30	79.40	77.90	78.90	2,475,265
2022-06-28	79.20	80.50	79.20	80.00	1,693,600
2022-06-27	77.80	79.50	77.80	78.90	2,591,013
2022-06-24	76.00	78.20	75.80	77.50	3,909,309
2022-06-23	77.20	77.40	75.10	75.50	2,518,059
2022-06-22	78.00	78.00	77.00	77.30	4,385,867
2022-06-21	80.00	80.20	78.60	78.60	2,449,069
2022-06-20	81.00	81.00	79.20	79.20	1,913,711
2022-06-17	79.50	81.10	78.60	79.80	5,972,291
2022-06-16	81.20	81.40	78.60	79.20	3,081,800
2022-06-15	81.70	82.10	80.90	81.50	2,341,333
2022-06-14	81.20	81.50	80.00	80.90	2,987,520
2022-06-13	82.70	82.70	80.10	81.50	3,723,996
2022-06-10	83.10	83.20	81.60	82.70	3,105,956
2022-06-09	83.20	84.20	83.00	83.60	2,469,533
2022-06-08	84.10	84.50	82.90	83.50	3,037,629
2022-06-07	84.00	85.00	83.40	84.00	3,142,180
2022-06-06	84.80	85.70	84.80	84.90	1,769,342
2022-06-03	85.00	85.00	85.00	85.00	0
2022-06-02	85.00	85.00	85.00	85.00	0
2022-06-01	86.30	87.00	84.70	85.00	3,096,649
2022-05-31	86.00	86.00	84.50	85.40	5,527,963
2022-05-30	88.80	88.80	86.00	86.40	2,068,259
2022-05-27	89.70	89.70	88.20	88.30	2,106,865
2022-05-26	87.80	89.80	87.50	89.20	1,914,306
2022-05-25	87.10	88.10	87.10	87.30	2,431,589
2022-05-24	87.50	88.20	86.20	87.10	3,053,067
2022-05-23	87.10	88.20	86.90	87.20	4,237,974
2022-05-20	87.30	88.00	86.30	86.90	2,859,566
2022-05-19	87.70	87.80	86.00	87.20	2,258,515
2022-05-18	87.00	88.70	86.40	88.00	4,847,715
2022-05-17	86.40	87.00	86.20	86.80	2,449,423
2022-05-16	85.80	87.50	85.30	86.60	3,740,480
2022-05-13	85.00	86.40	84.70	85.70	6,217,451
2022-05-12	84.80	85.70	83.70	85.00	2,003,547
2022-05-11	87.20	87.20	84.30	86.70	6,975,816
2022-05-10	86.30	87.60	86.10	86.50	3,207,426
2022-05-09	87.90	87.90	86.10	86.60	2,673,184
2022-05-06	88.60	88.60	85.80	87.10	5,122,828
2022-05-05	88.10	90.10	87.60	88.10	2,989,755
2022-05-04	89.00	90.00	86.10	86.90	3,264,972
2022-05-03	88.00	88.50	85.90	87.30	7,330,219
2022-05-02	88.40	88.40	88.40	88.40	0
2022-04-29	91.00	91.00	87.90	88.40	6,519,823
2022-04-28	92.10	92.60	90.20	90.50	2,946,706
2022-04-27	91.50	93.10	91.10	92.00	2,288,849
2022-04-26	90.20	91.40	89.00	91.40	2,232,551
2022-04-25	88.40	89.60	88.20	89.30	1,889,894
2022-04-22	90.90	91.80	89.20	89.90	3,089,999
2022-04-21	91.50	92.40	91.30	92.20	1,384,529
2022-04-20	93.60	93.60	90.30	91.00	2,842,276
2022-04-19	94.00	95.60	93.20	93.40	3,498,800
2022-04-18	93.40	93.40	93.40	93.40	0
2022-04-15	93.40	93.40	93.40	93.40	0
2022-04-14	92.00	93.60	90.80	93.40	2,908,974
2022-04-13	90.50	92.70	90.50	92.50	1,279,628
2022-04-12	92.80	92.80	90.70	91.30	1,370,860
2022-04-11	92.50	93.00	92.10	92.50	2,568,571
2022-04-08	90.80	92.30	90.80	92.00	958,593
2022-04-07	91.00	91.80	90.70	91.10	996,629
2022-04-06	91.20	91.70	90.20	90.70	1,887,409
2022-04-05	90.70	91.20	90.50	91.00	1,785,344
2022-04-04	91.00	92.10	90.30	90.70	2,384,577
2022-04-01	88.90	90.90	88.30	90.70	2,891,037
2022-03-31	86.50	88.40	86.50	88.40	2,837,947
2022-03-30	86.50	87.60	85.00	87.20	3,256,702
2022-03-29	85.20	86.80	84.70	85.80	3,172,560
2022-03-28	84.00	85.90	83.30	85.50	1,883,789
2022-03-25	82.50	83.90	82.50	83.90	1,637,869
2022-03-24	83.30	83.60	81.60	82.30	1,637,212
2022-03-23	82.50	84.10	82.50	83.40	1,937,618
2022-03-22	81.90	84.30	80.60	83.80	3,359,516
2022-03-21	80.30	80.90	79.70	80.90	3,473,225
2022-03-18	82.20	82.20	79.70	80.40	3,915,560
2022-03-17	80.60	81.70	80.30	80.90	1,358,163
2022-03-16	81.60	82.60	80.60	81.50	2,844,227
2022-03-15	82.30	82.40	80.90	81.70	1,198,061
2022-03-14	81.40	83.10	81.40	82.80	1,372,859
2022-03-11	83.20	84.10	81.70	82.40	1,719,055
2022-03-10	80.50	83.20	80.50	83.00	2,615,328
2022-03-09	80.60	82.00	79.70	81.50	2,637,968
2022-03-08	76.80	79.40	76.70	78.50	1,691,055
2022-03-07	76.40	78.00	73.80	77.10	3,340,946
2022-03-04	74.50	76.30	73.20	76.30	2,907,792
2022-03-03	78.90	78.90	75.90	75.90	1,600,992
2022-03-02	76.90	79.00	76.20	78.20	6,995,186
2022-03-01	76.10	77.10	74.90	76.10	8,144,130
2022-02-28	77.80	77.80	75.70	76.10	3,117,550
2022-02-25	77.40	77.40	75.40	76.70	1,717,776
2022-02-24	74.20	76.00	74.10	75.50	2,633,987
2022-02-23	78.10	78.10	75.90	76.20	1,513,734
2022-02-22	76.90	78.10	75.50	77.30	3,414,506
2022-02-21	79.40	79.50	77.60	77.70	1,448,406
2022-02-18	81.30	81.30	78.60	78.90	1,846,199
2022-02-17	81.20	81.30	80.20	80.60	2,580,743
2022-02-16	80.50	81.70	80.50	81.60	1,241,464
2022-02-15	80.40	80.90	80.30	80.80	1,455,822
2022-02-14	80.30	80.90	79.30	80.80	8,836,429
2022-02-11	82.20	82.20	80.30	80.90	2,984,709
2022-02-10	82.00	82.50	81.50	81.90	10,323,756
2022-02-09	82.00	83.30	81.30	82.70	3,206,612
2022-02-08	83.30	83.80	81.20	83.40	1,822,354
2022-02-07	83.50	85.00	83.40	83.40	1,996,176
2022-02-04	85.40	85.50	83.70	83.90	2,063,238
2022-02-03	86.00	86.70	84.20	85.10	2,927,589
2022-02-02	83.80	85.60	83.80	85.50	6,357,594
2022-02-01	82.60	84.20	82.00	83.10	2,130,348
2022-01-31	81.80	82.00	81.00	81.70	2,755,277
2022-01-28	81.30	82.00	80.70	81.40	1,798,065
2022-01-27	80.00	82.70	80.00	81.60	1,668,081
2022-01-26	81.50	83.00	81.40	81.50	1,499,001
2022-01-25	79.90	81.20	79.00	80.90	2,257,854
2022-01-24	82.50	82.50	79.00	79.00	2,281,138
2022-01-21	81.80	82.20	80.70	81.30	2,229,731
2022-01-20	78.60	82.20	78.60	82.00	3,368,586
2022-01-19	77.00	78.80	77.00	78.60	2,211,940
2022-01-18	76.00	77.30	76.00	77.30	6,555,153
2022-01-17	76.50	76.90	76.00	76.80	2,503,793
2022-01-14	75.60	76.20	75.40	75.90	2,096,623
2022-01-13	75.50	76.00	75.40	75.70	2,206,767
2022-01-12	74.60	75.50	74.60	75.10	4,766,904
2022-01-11	75.60	75.60	74.80	74.80	2,423,519
2022-01-10	75.70	75.70	74.60	75.00	2,493,485
2022-01-07	77.20	77.20	75.30	75.80	1,256,814
2022-01-06	75.50	76.80	75.50	76.20	1,995,486
2022-01-05	77.20	77.40	75.90	76.50	3,018,324
2022-01-04	75.70	77.50	75.60	76.60	2,900,527
2022-01-03	74.70	74.70	74.70	74.70	0
2021-12-31	75.00	75.80	74.70	74.70	1,290,281
2021-12-30	75.00	75.10	74.80	75.10	1,246,912
2021-12-29	75.50	75.60	74.70	74.80	1,421,261
2021-12-28	75.00	75.00	75.00	75.00	0
2021-12-27	75.00	75.00	75.00	75.00	0
2021-12-24	75.00	75.20	75.00	75.00	606,948
2021-12-23	74.90	74.90	74.10	74.70	2,603,736
2021-12-22	74.50	74.50	73.60	74.40	2,846,694
2021-12-21	74.80	74.90	73.30	73.70	1,363,248
2021-12-20	73.40	74.00	73.30	73.50	1,778,969
2021-12-17	74.10	74.50	74.10	74.40	3,064,601
2021-12-16	74.70	74.70	74.00	74.20	2,491,309
2021-12-15	74.70	74.70	73.30	74.00	2,593,408
2021-12-14	75.90	76.00	74.40	74.70	3,728,578
2021-12-13	76.50	76.50	75.40	75.50	1,579,872
2021-12-10	78.00	78.00	76.40	76.60	1,504,938
2021-12-09	77.20	77.90	76.70	77.00	1,401,424
2021-12-08	77.50	77.50	76.50	77.20	1,189,084
2021-12-07	77.50	77.50	77.00	77.00	1,029,020
2021-12-06	77.50	77.50	76.20	77.00	1,433,423
2021-12-03	76.90	76.90	75.70	75.90	726,049
2021-12-02	77.00	77.00	75.80	76.00	1,136,999
2021-12-01	76.00	77.30	76.00	77.00	1,192,806
2021-11-30	76.00	76.90	75.60	76.20	2,257,904
2021-11-29	76.70	77.30	76.10	76.50	1,418,976
2021-11-26	76.40	76.50	75.30	75.70	1,343,005
2021-11-25	77.20	78.00	77.10	77.70	926,293
2021-11-24	76.60	77.10	76.20	77.10	1,206,815
2021-11-23	75.70	76.70	75.70	75.70	1,062,498
2021-11-22	77.00	77.00	75.50	76.30	1,296,482
2021-11-19	76.00	76.00	75.10	75.50	856,087
2021-11-18	75.00	76.10	74.20	75.90	2,095,433
2021-11-17	75.00	75.10	74.30	74.30	2,360,089
2021-11-16	75.90	75.90	75.10	75.30	2,784,750
2021-11-15	76.00	76.00	75.00	75.20	1,391,116
2021-11-12	76.50	76.50	75.40	75.50	2,278,370
2021-11-11	79.00	79.00	76.70	77.00	1,842,269
2021-11-10	78.20	78.90	77.70	78.10	1,522,587
2021-11-09	77.50	78.00	77.10	77.60	1,447,323
2021-11-08	74.60	77.40	74.60	77.00	3,187,372
2021-11-05	77.40	77.40	74.90	75.60	10,562,215
2021-11-04	77.80	78.20	76.80	77.00	2,651,797
2021-11-03	76.50	77.60	76.10	77.20	2,923,109
2021-11-02	76.50	77.10	75.70	76.80	2,049,595
2021-11-01	76.00	76.90	75.60	76.30	1,735,318
2021-10-29	74.50	76.50	74.50	76.00	2,080,603
2021-10-28	76.50	76.50	74.90	75.50	6,261,716
2021-10-27	75.00	76.20	74.60	76.20	1,816,713
2021-10-26	74.00	75.40	74.00	74.90	989,917
2021-10-25	74.10	74.80	74.10	74.60	896,619

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