Vanesgdeud Share History

Vanesgdeud Share Price history. The following table shows end-of-day data V3EL historical share prices for Vanesgdeud, 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.

V3EL.L
Share Price V3EL.L
Charts V3EL.L
Trades V3EL.L
History Compare
V3EL.L V3EL.L
Share News V3EL.L
RNS V3EL.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-31	5.03	5.03	5.03	5.03	10,467
2024-05-30	4.99	5.01	4.99	5.01	6,349
2024-05-29	4.98	4.98	4.98	4.97	1,723
2024-05-28	5.05	5.05	5.03	5.02	7,423
2024-05-27	5.03	5.03	5.03	5.03	0
2024-05-24	5.03	5.03	5.03	5.03	15,120
2024-05-23	5.07	5.07	5.04	5.04	13,762
2024-05-22	5.03	5.03	5.03	5.04	8,618
2024-05-21	5.06	5.06	5.06	5.06	16,069
2024-05-20	5.08	5.08	5.08	5.08	1,850
2024-05-17	5.07	5.07	5.07	5.06	13,395
2024-05-16	5.09	5.09	5.09	5.08	2,025
2024-05-15	5.07	5.07	5.07	5.08	6,327
2024-05-14	5.04	5.06	5.04	5.06	664
2024-05-13	5.04	5.04	5.04	5.04	4,521
2024-05-10	5.04	5.04	5.04	5.05	3,706
2024-05-09	4.98	4.98	4.98	5.01	16,358
2024-05-08	4.99	4.99	4.99	4.99	16,213
2024-05-07	4.94	4.94	4.94	4.97	11,845
2024-05-06	4.88	4.88	4.88	4.88	0
2024-05-03	4.85	4.88	4.85	4.88	18,148
2024-05-02	4.85	4.85	4.85	4.84	12,257
2024-05-01	4.83	4.83	4.83	4.81	9,002
2024-04-30	4.85	4.86	4.84	4.83	6,349
2024-04-29	4.89	4.89	4.89	4.87	3,283
2024-04-26	4.86	4.86	4.86	4.88	4,693
2024-04-25	4.81	4.81	4.81	4.82	17,361
2024-04-24	4.89	4.89	4.86	4.86	2,885
2024-04-23	4.84	4.89	4.84	4.89	7,711
2024-04-22	4.85	4.85	4.85	4.84	10,787
2024-04-19	4.74	4.74	4.74	4.78	2,321
2024-04-18	4.75	4.77	4.75	4.77	4,590
2024-04-17	4.76	4.76	4.76	4.75	10,304
2024-04-16	4.76	4.76	4.76	4.75	35,503
2024-04-15	4.83	4.83	4.83	4.82	5,861
2024-04-12	4.83	4.83	4.81	4.81	8,002
2024-04-11	4.82	4.82	4.82	4.83	12,685
2024-04-10	4.86	4.86	4.81	4.84	8,027
2024-04-09	4.87	4.87	4.84	4.84	23,482
2024-04-08	4.87	4.87	4.86	4.87	28,898
2024-04-05	4.84	4.86	4.84	4.85	10,008
2024-04-04	4.88	4.88	4.88	4.89	12,622
2024-04-03	4.86	4.88	4.86	4.88	222,257
2024-04-02	4.94	4.94	4.86	4.86	34,509
2024-04-01	4.91	4.91	4.91	4.91	0
2024-03-29	4.91	4.91	4.91	4.91	0
2024-03-28	4.91	4.92	4.90	4.91	38,724
2024-03-27	4.91	4.91	4.91	4.90	6,960
2024-03-26	4.88	4.90	4.88	4.90	30,172
2024-03-25	4.88	4.88	4.88	4.88	12,173
2024-03-22	4.88	4.88	4.88	4.88	4,723
2024-03-21	4.83	4.85	4.83	4.88	10,772
2024-03-20	4.79	4.79	4.79	4.80	5,369
2024-03-19	4.79	4.79	4.78	4.80	4,217
2024-03-18	4.79	4.79	4.79	4.80	10,485
2024-03-15	4.81	4.81	4.81	4.81	4,225
2024-03-14	4.84	4.84	4.84	4.82	13,695
2024-03-13	4.86	4.86	4.86	4.86	6,446
2024-03-12	4.80	4.86	4.80	4.86	1,376
2024-03-11	4.80	4.80	4.80	4.80	13,001
2024-03-08	4.83	4.83	4.80	4.80	13,166
2024-03-07	4.77	4.83	4.77	4.83	7,382
2024-03-06	4.75	4.75	4.75	4.77	2,053
2024-03-05	4.75	4.75	4.75	4.74	5,622
2024-03-04	4.77	4.77	4.77	4.77	8,460
2024-03-01	4.74	4.77	4.74	4.77	4,091
2024-02-29	4.74	4.74	4.74	4.74	5,590
2024-02-28	4.76	4.76	4.76	4.74	3,418
2024-02-27	4.75	4.75	4.75	4.76	9,934
2024-02-26	4.76	4.76	4.75	4.75	10,981
2024-02-23	4.76	4.76	4.76	4.76	222
2024-02-22	4.71	4.76	4.71	4.76	668
2024-02-21	4.71	4.71	4.71	4.71	653
2024-02-20	4.71	4.72	4.71	4.71	3,848
2024-02-19	4.69	4.72	4.69	4.72	12,534
2024-02-16	4.70	4.70	4.70	4.71	18,326
2024-02-15	4.65	4.68	4.65	4.68	805
2024-02-14	4.60	4.65	4.60	4.65	21,980
2024-02-13	4.62	4.62	4.58	4.60	1,791
2024-02-12	4.66	4.66	4.66	4.66	7,721
2024-02-09	4.65	4.65	4.65	4.64	3,957
2024-02-08	4.67	4.67	4.67	4.64	1,506
2024-02-07	4.65	4.65	4.65	4.64	6,911
2024-02-06	4.64	4.64	4.64	4.66	2,363
2024-02-05	4.63	4.64	4.63	4.64	5,953
2024-02-02	4.67	4.67	4.62	4.63	7,397
2024-02-01	4.65	4.65	4.62	4.62	3,187
2024-01-31	4.65	4.65	4.65	4.65	4,266
2024-01-30	4.65	4.65	4.65	4.66	4,390
2024-01-29	4.64	4.64	4.63	4.63	15,675
2024-01-26	4.59	4.64	4.59	4.64	1,365
2024-01-25	4.58	4.58	4.58	4.59	731
2024-01-24	4.54	4.59	4.54	4.59	1,251
2024-01-23	4.56	4.56	4.54	4.54	1,917
2024-01-22	4.53	4.56	4.53	4.56	9,351
2024-01-19	4.52	4.53	4.52	4.53	1,689
2024-01-18	4.50	4.52	4.50	4.52	2,503
2024-01-17	4.56	4.56	4.50	4.50	2,182
2024-01-16	4.57	4.57	4.56	4.56	5,917
2024-01-15	4.60	4.60	4.57	4.57	2,114
2024-01-12	4.61	4.61	4.61	4.60	70,904
2024-01-11	4.56	4.56	4.56	4.57	5,376
2024-01-10	4.61	4.61	4.61	4.61	2,955
2024-01-09	4.61	4.61	4.61	4.61	5,719
2024-01-08	4.59	4.61	4.59	4.61	9,015
2024-01-05	4.61	4.61	4.59	4.59	2,502
2024-01-04	4.58	4.61	4.58	4.61	11,336
2024-01-03	4.64	4.64	4.58	4.58	24,331
2024-01-02	4.65	4.65	4.65	4.64	12,539
2024-01-01	4.66	4.66	4.66	4.66	0
2023-12-29	4.65	4.66	4.65	4.66	2,000
2023-12-28	4.64	4.65	4.64	4.65	645
2023-12-27	4.63	4.63	4.63	4.64	26,057
2023-12-26	4.61	4.61	4.61	4.61	0
2023-12-25	4.61	4.61	4.61	4.61	0
2023-12-22	4.62	4.62	4.60	4.61	7,489
2023-12-21	4.63	4.63	4.63	4.62	3,938
2023-12-20	4.60	4.62	4.60	4.62	103,915
2023-12-19	4.58	4.58	4.58	4.59	11,099
2023-12-18	4.57	4.58	4.57	4.58	5,274
2023-12-15	4.58	4.58	4.58	4.57	1,739
2023-12-14	4.59	4.60	4.57	4.58	12,121
2023-12-13	4.56	4.56	4.56	4.56	16,724
2023-12-12	4.53	4.54	4.53	4.54	16,509
2023-12-11	4.53	4.53	4.53	4.53	6,699
2023-12-08	4.52	4.52	4.52	4.53	5,007
2023-12-07	4.49	4.49	4.49	4.49	7,357
2023-12-06	4.49	4.51	4.49	4.51	809
2023-12-05	4.49	4.49	4.49	4.49	9,591
2023-12-04	4.46	4.46	4.46	4.46	1,883
2023-12-01	4.44	4.46	4.44	4.46	57,115
2023-11-30	4.44	4.44	4.44	4.44	2,727
2023-11-29	4.41	4.44	4.41	4.44	3,143
2023-11-28	4.44	4.44	4.41	4.41	1,144
2023-11-27	4.45	4.45	4.44	4.44	5,462
2023-11-24	4.46	4.46	4.46	4.45	3,542
2023-11-23	4.45	4.45	4.45	4.45	9,324
2023-11-22	4.43	4.45	4.43	4.45	2,022
2023-11-21	4.45	4.45	4.43	4.43	482
2023-11-20	4.45	4.46	4.45	4.45	19,704
2023-11-17	4.40	4.45	4.40	4.45	3,415
2023-11-16	4.42	4.42	4.40	4.40	12,390
2023-11-15	4.39	4.42	4.39	4.42	4,297
2023-11-14	4.34	4.39	4.34	4.39	20,784
2023-11-13	4.32	4.34	4.32	4.34	3,793
2023-11-10	4.32	4.32	4.32	4.32	12,945
2023-11-09	4.31	4.35	4.31	4.35	9,876
2023-11-08	4.28	4.31	4.28	4.31	20,312
2023-11-07	4.27	4.28	4.27	4.28	1,713
2023-11-06	4.28	4.28	4.27	4.27	4,516
2023-11-03	4.28	4.28	4.28	4.28	1,776
2023-11-02	4.29	4.29	4.29	4.28	22,279
2023-11-01	4.18	4.20	4.18	4.20	13,831
2023-10-31	4.20	4.20	4.20	4.18	5,053
2023-10-30	4.14	4.14	4.14	4.14	92,154
2023-10-27	4.17	4.17	4.14	4.14	2,172
2023-10-26	4.18	4.18	4.18	4.17	3,988
2023-10-25	4.20	4.20	4.20	4.20	7,529
2023-10-24	4.21	4.21	4.21	4.20	6,690
2023-10-23	4.19	4.19	4.19	4.19	18,163
2023-10-20	4.29	4.29	4.20	4.20	12,867
2023-10-19	4.29	4.29	4.29	4.29	759
2023-10-18	4.34	4.34	4.29	4.29	1,703
2023-10-17	4.34	4.34	4.34	4.34	1,279
2023-10-16	4.33	4.34	4.33	4.34	19,455
2023-10-13	4.34	4.34	4.34	4.33	5,828
2023-10-12	4.36	4.37	4.36	4.37	8,203
2023-10-11	4.36	4.36	4.36	4.36	35,309
2023-10-10	4.27	4.36	4.27	4.36	3,621
2023-10-09	4.29	4.29	4.27	4.27	16,263
2023-10-06	4.29	4.29	4.29	4.29	14,276
2023-10-05	4.29	4.29	4.29	4.26	18,635
2023-10-04	4.25	4.25	4.25	4.25	4,056
2023-10-03	4.25	4.25	4.25	4.25	15,751
2023-10-02	4.33	4.33	4.29	4.30	50,636
2023-09-29	4.31	4.35	4.31	4.35	3,584
2023-09-28	4.29	4.29	4.29	4.31	8,792
2023-09-27	4.33	4.33	4.30	4.30	9,653
2023-09-26	4.34	4.34	4.34	4.33	9,885
2023-09-25	4.35	4.35	4.32	4.35	16,988
2023-09-22	4.38	4.38	4.38	4.38	3,203
2023-09-21	4.43	4.43	4.38	4.38	4,664
2023-09-20	4.40	4.42	4.40	4.43	14,477
2023-09-19	4.36	4.36	4.36	4.36	2,899
2023-09-18	4.42	4.42	4.36	4.36	6,236
2023-09-15	4.41	4.41	4.41	4.42	11,788
2023-09-14	4.36	4.41	4.36	4.41	531
2023-09-13	4.37	4.37	4.37	4.36	5,974
2023-09-12	4.37	4.38	4.37	4.38	2,781
2023-09-11	4.36	4.37	4.36	4.37	3,638
2023-09-08	4.35	4.36	4.35	4.36	1,707
2023-09-07	4.35	4.35	4.35	4.35	2,140
2023-09-06	4.36	4.36	4.35	4.35	2,238
2023-09-05	4.38	4.38	4.36	4.36	5,063
2023-09-04	4.43	4.43	4.43	4.38	14,310
2023-09-01	4.39	4.39	4.39	4.39	44,988
2023-08-31	4.41	4.41	4.41	4.39	8,257
2023-08-30	4.42	4.42	4.41	4.41	15,488
2023-08-29	4.41	4.43	4.41	4.42	31,669
2023-08-28	4.33	4.33	4.33	4.33	0
2023-08-25	4.33	4.33	4.33	4.33	2,432
2023-08-24	4.37	4.37	4.37	4.33	438,547
2023-08-23	4.30	4.34	4.30	4.34	32,366
2023-08-22	4.31	4.31	4.31	4.30	15,421
2023-08-21	4.29	4.29	4.29	4.29	12,320
2023-08-18	4.29	4.29	4.29	4.28	12,776
2023-08-17	4.31	4.31	4.31	4.30	9,228
2023-08-16	4.37	4.37	4.37	4.36	6,310
2023-08-15	4.39	4.39	4.37	4.37	11,422
2023-08-14	4.43	4.43	4.43	4.42	15,617
2023-08-11	4.43	4.43	4.43	4.42	18,448
2023-08-10	4.47	4.47	4.47	4.49	3,190
2023-08-09	4.44	4.44	4.44	4.44	4,397
2023-08-08	4.41	4.41	4.41	4.41	3,442
2023-08-07	4.42	4.42	4.42	4.41	12,726
2023-08-04	4.43	4.43	4.43	4.42	5,141
2023-08-03	4.42	4.42	4.40	4.40	4,399
2023-08-02	4.43	4.43	4.42	4.42	26,076
2023-08-01	4.51	4.51	4.48	4.48	4,664
2023-07-31	4.51	4.51	4.51	4.51	19,554
2023-07-28	4.52	4.52	4.52	4.51	5,713
2023-07-27	4.51	4.51	4.51	4.50	15,439
2023-07-26	4.44	4.44	4.44	4.44	9,648
2023-07-25	4.48	4.48	4.48	4.47	6,913
2023-07-24	4.48	4.48	4.48	4.47	8,932
2023-07-21	4.48	4.48	4.48	4.48	8,711
2023-07-20	4.49	4.49	4.49	4.48	6,263
2023-07-19	4.47	4.47	4.47	4.48	42,718
2023-07-18	4.42	4.42	4.42	4.41	15,107
2023-07-17	4.39	4.39	4.39	4.38	9,373
2023-07-14	4.40	4.40	4.40	4.39	10,623
2023-07-13	4.36	4.38	4.36	4.38	1,389
2023-07-12	4.37	4.37	4.37	4.36	12,414
2023-07-11	4.28	4.28	4.28	4.28	18,927
2023-07-10	4.28	4.28	4.28	4.27	9,246
2023-07-07	4.25	4.25	4.25	4.25	5,627
2023-07-06	4.27	4.27	4.27	4.25	25,899
2023-07-05	4.37	4.37	4.36	4.35	5,421
2023-07-04	4.39	4.39	4.39	4.39	83,896
2023-07-03	4.40	4.40	4.39	4.39	13,650
2023-06-30	4.41	4.41	4.41	4.40	14,947
2023-06-29	4.38	4.38	4.38	4.38	20,371
2023-06-28	4.38	4.38	4.38	4.38	8,061
2023-06-27	4.32	4.32	4.32	4.32	1,866
2023-06-26	4.31	4.31	4.31	4.31	13,446
2023-06-23	4.34	4.34	4.31	4.31	9,211
2023-06-22	4.32	4.32	4.32	4.34	3,877
2023-06-21	4.36	4.36	4.36	4.36	5,006
2023-06-20	4.38	4.38	4.36	4.36	4,668
2023-06-19	4.42	4.42	4.38	4.38	9,304
2023-06-16	4.42	4.42	4.42	4.42	7,279
2023-06-15	4.42	4.42	4.42	4.42	16,087
2023-06-14	4.50	4.50	4.50	4.50	4,066
2023-06-13	4.49	4.49	4.49	4.49	14,835
2023-06-12	4.50	4.50	4.50	4.49	6,044
2023-06-09	4.47	4.47	4.47	4.45	20,442
2023-06-08	4.49	4.49	4.49	4.49	8,050
2023-06-07	4.48	4.48	4.48	4.49	21,617
2023-06-06	4.52	4.52	4.52	4.52	17,548
2023-06-05	4.53	4.53	4.53	4.50	42,565
2023-06-02	4.43	4.51	4.43	4.51	4,202
2023-06-01	4.42	4.42	4.42	4.43	10,862
2023-05-31	4.42	4.42	4.42	4.41	9,237
2023-05-30	4.48	4.48	4.48	4.47	5,856
2023-05-29	4.53	4.53	4.53	4.53	0
2023-05-26	4.55	4.55	4.55	4.53	14,274
2023-05-25	4.50	4.50	4.50	4.49	38,233
2023-05-24	4.52	4.52	4.51	4.49	69,271
2023-05-23	4.59	4.59	4.58	4.57	26,356
2023-05-22	4.61	4.61	4.61	4.60	38,116
2023-05-19	4.61	4.61	4.61	4.60	5,388
2023-05-18	4.57	4.57	4.57	4.57	11,470
2023-05-17	4.54	4.54	4.54	4.53	4,903
2023-05-16	4.56	4.56	4.56	4.56	3,743
2023-05-15	4.56	4.56	4.56	4.56	21,507
2023-05-12	4.57	4.57	4.57	4.56	5,716
2023-05-11	4.56	4.56	4.56	4.56	5,540
2023-05-10	4.54	4.54	4.54	4.53	20,610
2023-05-09	4.55	4.55	4.55	4.54	10,791
2023-05-08	4.56	4.56	4.56	4.56	0
2023-05-05	4.55	4.55	4.55	4.56	11,969
2023-05-04	4.53	4.53	4.53	4.53	12,304
2023-05-03	4.59	4.59	4.58	4.57	64,641
2023-05-02	4.57	4.57	4.57	4.56	25,703
2023-05-01	4.58	4.58	4.58	4.58	0
2023-04-28	4.58	4.59	4.58	4.58	28,405
2023-04-27	4.61	4.61	4.57	4.58	27,479
2023-04-26	4.59	4.59	4.56	4.58	25,503
2023-04-25	4.63	4.63	4.63	4.62	5,916
2023-04-24	4.64	4.64	4.64	4.63	41,804
2023-04-21	4.63	4.63	4.63	4.63	8,619
2023-04-20	4.59	4.59	4.59	4.58	33,773
2023-04-19	4.58	4.58	4.58	4.59	54,394
2023-04-18	4.62	4.62	4.62	4.61	20,796
2023-04-17	4.60	4.60	4.59	4.59	18,133
2023-04-14	4.61	4.61	4.61	4.60	7,600
2023-04-13	4.53	4.56	4.53	4.56	12,446
2023-04-12	4.54	4.54	4.53	4.53	22,877
2023-04-11	4.50	4.51	4.50	4.51	21,148
2023-04-10	4.50	4.50	4.50	4.50	0
2023-04-07	4.50	4.50	4.50	4.50	0
2023-04-06	4.47	4.49	4.47	4.50	35,197
2023-04-05	4.46	4.46	4.46	4.44	43,056
2023-04-04	4.47	4.47	4.46	4.46	21,545
2023-04-03	4.48	4.48	4.47	4.46	40,800
2023-03-31	4.48	4.48	4.47	4.48	24,351
2023-03-30	4.40	4.46	4.40	4.46	2,385
2023-03-29	4.40	4.40	4.40	4.40	10,431
2023-03-28	4.36	4.36	4.34	4.34	8,555
2023-03-27	4.37	4.37	4.37	4.36	28,350
2023-03-24	4.32	4.32	4.32	4.31	25,922
2023-03-23	4.37	4.37	4.37	4.38	8,825
2023-03-22	4.39	4.39	4.38	4.38	9,141
2023-03-21	4.38	4.38	4.38	4.39	14,563
2023-03-20	4.25	4.27	4.25	4.27	14,298
2023-03-17	4.35	4.35	4.24	4.25	23,830
2023-03-16	4.32	4.32	4.32	4.31	12,500
2023-03-15	4.29	4.29	4.29	4.29	13,754
2023-03-14	4.36	4.41	4.36	4.40	23,643
2023-03-13	4.35	4.36	4.35	4.35	18,313
2023-03-10	4.47	4.47	4.47	4.45	9,307
2023-03-09	4.57	4.57	4.54	4.54	10,376
2023-03-08	4.57	4.57	4.57	4.57	35,652
2023-03-07	4.60	4.60	4.60	4.56	10,246
2023-03-06	4.57	4.58	4.57	4.58	12,878
2023-03-03	4.56	4.57	4.56	4.57	7,529
2023-03-02	4.52	4.52	4.52	4.54	11,803
2023-03-01	4.56	4.56	4.52	4.52	16,907
2023-02-28	4.51	4.51	4.51	4.50	7,791
2023-02-27	4.55	4.55	4.55	4.54	8,931
2023-02-24	4.53	4.53	4.53	4.51	7,445
2023-02-23	4.55	4.55	4.55	4.54	13,806
2023-02-22	4.54	4.54	4.54	4.53	9,130
2023-02-21	4.60	4.60	4.54	4.54	6,727
2023-02-20	4.61	4.61	4.61	4.60	19,653
2023-02-17	4.59	4.59	4.59	4.59	18,322
2023-02-16	4.62	4.62	4.61	4.61	11,482
2023-02-15	4.61	4.61	4.61	4.60	5,399
2023-02-14	4.57	4.57	4.57	4.55	14,093
2023-02-13	4.55	4.55	4.55	4.55	9,731
2023-02-10	4.52	4.52	4.52	4.52	6,430
2023-02-09	4.57	4.58	4.57	4.58	2,224
2023-02-08	4.61	4.61	4.61	4.57	38,337
2023-02-07	4.57	4.57	4.57	4.57	5,766
2023-02-06	4.59	4.59	4.59	4.58	19,049
2023-02-03	4.60	4.60	4.60	4.63	14,371
2023-02-02	4.58	4.58	4.58	4.59	10,740
2023-02-01	4.46	4.49	4.46	4.49	14,282
2023-01-31	4.47	4.47	4.47	4.46	11,709
2023-01-30	4.44	4.44	4.44	4.45	42,057
2023-01-27	4.46	4.46	4.46	4.45	10,938
2023-01-26	4.45	4.45	4.45	4.45	13,197
2023-01-25	4.46	4.46	4.44	4.44	3,228
2023-01-24	4.47	4.47	4.47	4.46	7,052
2023-01-23	4.45	4.45	4.45	4.45	18,630
2023-01-20	4.41	4.41	4.41	4.41	6,099
2023-01-19	4.41	4.41	4.41	4.39	12,723
2023-01-18	4.49	4.49	4.49	4.46	12,962
2023-01-17	4.50	4.50	4.47	4.47	2,411
2023-01-16	4.50	4.50	4.50	4.50	100,256
2023-01-13	4.48	4.48	4.48	4.47	48,548
2023-01-12	4.45	4.47	4.45	4.46	17,435
2023-01-11	4.43	4.43	4.43	4.42	16,442
2023-01-10	4.39	4.39	4.39	4.39	6,854
2023-01-09	4.39	4.39	4.39	4.41	16,004
2023-01-06	4.36	4.36	4.36	4.36	3,365
2023-01-05	4.34	4.34	4.34	4.34	15,250
2023-01-04	4.31	4.33	4.31	4.33	22,172
2023-01-03	4.29	4.29	4.29	4.26	24,071
2023-01-02	4.21	4.21	4.21	4.21	0
2022-12-30	4.22	4.22	4.21	4.21	1,599
2022-12-29	4.24	4.24	4.24	4.22	5,805
2022-12-28	4.20	4.20	4.20	4.18	11,132
2022-12-27	4.18	4.18	4.18	4.18	0
2022-12-26	4.18	4.18	4.18	4.18	0
2022-12-23	4.18	4.18	4.18	4.18	158
2022-12-22	4.21	4.21	4.21	4.18	2,161
2022-12-21	4.18	4.18	4.18	4.20	7,279
2022-12-20	4.13	4.13	4.13	4.12	6,465
2022-12-19	4.14	4.14	4.14	4.13	7,817
2022-12-16	4.14	4.14	4.14	4.13	4,416
2022-12-15	4.24	4.24	4.17	4.17	3,079
2022-12-14	4.25	4.25	4.25	4.24	6,032
2022-12-13	4.19	4.24	4.19	4.24	1,032
2022-12-12	4.20	4.20	4.20	4.19	2,855
2022-12-09	4.21	4.21	4.21	4.20	12,378
2022-12-08	4.20	4.20	4.20	4.19	4,698
2022-12-07	4.21	4.21	4.21	4.19	7,247
2022-12-06	4.25	4.25	4.20	4.20	2,406
2022-12-05	4.25	4.25	4.25	4.25	13,046
2022-12-02	4.25	4.25	4.25	4.24	10,733
2022-12-01	4.25	4.25	4.24	4.23	25,117
2022-11-30	4.20	4.23	4.20	4.23	1,942
2022-11-29	4.22	4.22	4.22	4.20	33,098
2022-11-28	4.23	4.23	4.23	4.22	6,024
2022-11-25	4.22	4.22	4.22	4.23	5,972
2022-11-24	4.23	4.23	4.23	4.23	2,838
2022-11-23	4.22	4.22	4.22	4.21	6,127
2022-11-22	4.21	4.21	4.21	4.21	650
2022-11-21	4.20	4.21	4.20	4.21	5,622
2022-11-18	4.19	4.20	4.19	4.20	1,840
2022-11-17	4.17	4.17	4.17	4.19	12,528
2022-11-16	4.23	4.23	4.23	4.20	32,747
2022-11-15	4.26	4.26	4.25	4.24	28,727
2022-11-14	4.25	4.27	4.25	4.27	8,274
2022-11-11	4.28	4.28	4.26	4.25	9,184
2022-11-10	4.13	4.22	4.13	4.22	245
2022-11-09	4.09	4.13	4.09	4.13	711
2022-11-08	4.09	4.09	4.09	4.09	10,234
2022-11-07	4.06	4.06	4.06	4.05	6,555
2022-11-04	4.07	4.07	4.07	4.06	875
2022-11-03	3.97	3.97	3.97	3.97	6,879
2022-11-02	3.98	3.98	3.98	3.97	16,131
2022-11-01	3.95	3.97	3.95	3.97	2,239
2022-10-31	3.92	3.95	3.92	3.95	1,758
2022-10-28	3.92	3.94	3.92	3.92	21,856
2022-10-27	3.96	3.96	3.96	3.94	43,379
2022-10-26	3.96	3.96	3.96	3.97	5,101
2022-10-25	3.92	3.92	3.92	3.95	12,238
2022-10-24	3.91	3.91	3.91	3.91	18,605
2022-10-21	3.85	3.85	3.85	3.86	1,982
2022-10-20	3.86	3.86	3.86	3.86	2,523
2022-10-19	3.88	3.88	3.86	3.86	10,487
2022-10-18	3.90	3.90	3.88	3.88	23,101
2022-10-17	3.79	3.79	3.79	3.81	6,282
2022-10-14	3.73	3.73	3.73	3.73	3,070
2022-10-13	3.66	3.66	3.66	3.73	17,329
2022-10-12	3.78	3.78	3.77	3.76	14,956
2022-10-11	3.81	3.81	3.78	3.78	760
2022-10-10	3.81	3.81	3.81	3.81	7,631
2022-10-07	3.84	3.84	3.84	3.83	4,819
2022-10-06	3.89	3.89	3.89	3.89	602
2022-10-05	3.88	3.88	3.88	3.89	7,018
2022-10-04	3.78	3.91	3.78	3.91	709
2022-10-03	3.74	3.78	3.74	3.78	21,714
2022-09-30	3.78	3.81	3.78	3.81	1,378
2022-09-29	3.83	3.83	3.83	3.78	7,459
2022-09-28	3.82	3.90	3.82	3.90	33,346
2022-09-27	3.91	3.91	3.91	3.89	20,353
2022-09-26	3.92	3.92	3.92	3.88	11,553
2022-09-23	3.90	3.90	3.90	3.90	4,518
2022-09-22	3.98	3.98	3.90	3.90	1,278
2022-09-21	3.97	3.97	3.97	3.98	11,989
2022-09-20	4.00	4.00	4.00	3.96	17,751
2022-09-19	4.02	4.02	4.02	4.02	0
2022-09-16	4.04	4.04	4.02	4.02	15,407
2022-09-15	4.08	4.08	4.07	4.06	7,624
2022-09-14	4.06	4.06	4.06	4.05	9,279
2022-09-13	4.19	4.19	4.13	4.11	16,038
2022-09-12	4.17	4.17	4.17	4.17	9,465
2022-09-09	4.04	4.11	4.04	4.11	6,569
2022-09-08	3.99	3.99	3.99	4.04	5,984
2022-09-07	4.00	4.02	4.00	4.02	1,175
2022-09-06	4.02	4.02	4.01	4.00	15,866
2022-09-05	4.05	4.05	4.00	4.00	3,968
2022-09-02	4.00	4.00	4.00	4.05	76,699
2022-09-01	3.99	3.99	3.99	3.95	6,153
2022-08-31	4.05	4.05	4.05	4.05	1,464
2022-08-30	4.08	4.08	4.08	4.05	79,823
2022-08-29	4.06	4.06	4.06	4.06	0
2022-08-26	4.07	4.07	4.07	4.06	5,762
2022-08-25	4.10	4.10	4.10	4.10	2,278
2022-08-24	4.10	4.10	4.10	4.10	6,148
2022-08-23	4.08	4.08	4.08	4.07	3,788
2022-08-22	4.13	4.13	4.13	4.11	15,720
2022-08-19	4.20	4.20	4.20	4.19	12,710
2022-08-18	4.19	4.19	4.19	4.19	1,390

Share	Price	Change
Elecosoft (ELCO)	121.50	13.02%
Power Metal (POW)	19.00	11.76%
Skinbiotherap. (SBTX)	10.25	10.81%
Ondine Biomed (OBI)	7.75	10.71%
Deltic Energy (DELT)	13.00	10.64%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	9.00	-21.74%
Corcel (CRCL)	0.14	-17.65%
Tower Resources (TRP)	0.013	-16.13%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0235	503,638,207
Baron Oil (BOIL)	0.07	318,444,296
Tower Resources (TRP)	0.013	247,043,689
Premier African Minerals (PREM)	0.116	120,375,825
Echo Energy (ECHO)	0.0036	117,825,030