Vanesgemua Share History

Vanesgemua Share Price history. The following table shows end-of-day data V3MB historical share prices for Vanesgemua, 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.

V3MB.L
Share Price V3MB.L
Charts V3MB.L
Trades V3MB.L
History Compare
V3MB.L V3MB.L
Share News V3MB.L
RNS V3MB.L
Accounts

Date	Open	High	Low	Close	Volume
2024-06-14	4.94	4.96	4.94	4.97	13,782
2024-06-13	4.93	4.93	4.93	4.92	15,481
2024-06-12	4.92	4.93	4.92	4.93	11,444
2024-06-11	4.94	4.94	4.88	4.90	6,311
2024-06-10	4.89	4.92	4.89	4.92	18,594
2024-06-07	4.91	4.92	4.91	4.92	32,151
2024-06-06	4.91	4.91	4.91	4.90	6,182
2024-06-05	4.86	4.88	4.86	4.88	15,892
2024-06-04	4.81	4.82	4.81	4.79	57,604
2024-06-03	4.92	4.92	4.87	4.86	17,051
2024-05-31	4.85	4.87	4.85	4.83	14,406
2024-05-30	4.90	4.90	4.90	4.89	2,005
2024-05-29	4.93	4.93	4.92	4.90	9,848
2024-05-28	4.97	4.98	4.97	4.96	22,475
2024-05-27	4.97	4.97	4.97	4.97	0
2024-05-24	4.96	4.98	4.96	4.97	10,993
2024-05-23	5.01	5.01	5.01	4.99	2,586
2024-05-22	5.02	5.02	5.01	5.01	10,856
2024-05-21	5.05	5.05	5.02	5.02	5,113
2024-05-20	5.06	5.06	5.06	5.05	11,964
2024-05-17	5.07	5.08	5.07	5.07	4,208
2024-05-16	5.04	5.06	5.04	5.05	10,287
2024-05-15	5.01	5.01	5.01	5.02	7,446
2024-05-14	5.01	5.02	5.01	5.01	12,040
2024-05-13	4.99	5.02	4.99	5.02	4,776
2024-05-10	5.00	5.01	5.00	4.99	22,045
2024-05-09	4.96	4.96	4.96	4.96	2,708
2024-05-08	4.97	4.97	4.95	4.96	4,144
2024-05-07	4.96	4.96	4.95	4.96	26,722
2024-05-06	4.97	4.97	4.97	4.97	0
2024-05-03	4.94	4.98	4.94	4.97	22,924
2024-05-02	4.89	4.91	4.89	4.93	15,159
2024-05-01	4.83	4.88	4.83	4.86	8,823
2024-04-30	4.88	4.91	4.87	4.87	8,422
2024-04-29	4.90	4.90	4.89	4.89	22,800
2024-04-26	4.84	4.86	4.83	4.87	5,841
2024-04-25	4.81	4.81	4.79	4.79	2,086
2024-04-24	4.86	4.86	4.81	4.81	11,564
2024-04-23	4.81	4.82	4.81	4.79	11,343
2024-04-22	4.78	4.82	4.77	4.78	36,127
2024-04-19	4.71	4.71	4.71	4.74	7,268
2024-04-18	4.79	4.79	4.75	4.76	13,487
2024-04-17	4.76	4.76	4.74	4.73	5,647
2024-04-16	4.74	4.75	4.74	4.73	18,059
2024-04-15	4.84	4.84	4.84	4.83	29,862
2024-04-12	4.88	4.90	4.88	4.85	7,449
2024-04-11	4.90	4.90	4.87	4.88	60,951
2024-04-10	4.89	4.89	4.88	4.88	8,878
2024-04-09	4.89	4.89	4.89	4.89	63,076
2024-04-08	4.85	4.86	4.85	4.87	39,122
2024-04-05	4.82	4.82	4.82	4.84	8,753
2024-04-04	4.88	4.88	4.86	4.87	21,477
2024-04-03	4.83	4.83	4.83	4.85	15,366
2024-04-02	4.90	4.91	4.89	4.87	27,809
2024-04-01	4.82	4.82	4.82	4.82	0
2024-03-29	4.82	4.82	4.82	4.82	0
2024-03-28	4.79	4.82	4.79	4.82	9,807
2024-03-27	4.81	4.82	4.80	4.79	12,198
2024-03-26	4.81	4.81	4.79	4.80	28,889
2024-03-25	4.82	4.82	4.80	4.80	29,409
2024-03-22	4.81	4.81	4.81	4.82	6,648
2024-03-21	4.82	4.82	4.82	4.84	17,203
2024-03-20	4.76	4.77	4.76	4.77	17,143
2024-03-19	4.78	4.78	4.76	4.76	2,841
2024-03-18	4.78	4.78	4.78	4.78	10,782
2024-03-15	4.83	4.83	4.83	4.78	3,070
2024-03-14	4.78	4.79	4.78	4.79	5,907
2024-03-13	4.80	4.80	4.79	4.78	4,096
2024-03-12	4.77	4.81	4.77	4.81	2,826
2024-03-11	4.78	4.78	4.78	4.77	6,880
2024-03-08	4.79	4.79	4.78	4.74	5,656
2024-03-07	4.73	4.77	4.73	4.76	8,784
2024-03-06	4.77	4.77	4.77	4.76	3,962
2024-03-05	4.70	4.72	4.70	4.70	42,090
2024-03-04	4.74	4.78	4.74	4.74	15,633
2024-03-01	4.76	4.77	4.76	4.77	4,893
2024-02-29	4.72	4.73	4.71	4.71	8,375
2024-02-28	4.73	4.73	4.71	4.69	18,370
2024-02-27	4.73	4.75	4.73	4.75	4,071
2024-02-26	4.75	4.75	4.75	4.73	9,746
2024-02-23	4.76	4.76	4.74	4.74	9,245
2024-02-22	4.74	4.78	4.74	4.76	243,696
2024-02-21	4.74	4.75	4.74	4.73	5,510
2024-02-20	4.72	4.73	4.72	4.72	11,301
2024-02-19	4.73	4.73	4.73	4.72	13,129
2024-02-16	4.75	4.75	4.75	4.74	7,128
2024-02-15	4.69	4.71	4.69	4.70	2,186
2024-02-14	4.64	4.64	4.64	4.68	1,841
2024-02-13	4.68	4.68	4.62	4.62	14,551
2024-02-12	4.67	4.67	4.66	4.70	768
2024-02-09	4.65	4.65	4.64	4.64	3,489
2024-02-08	4.66	4.66	4.66	4.65	6,904
2024-02-07	4.66	4.66	4.64	4.66	1,029
2024-02-06	4.65	4.65	4.65	4.67	4,448
2024-02-05	4.58	4.59	4.57	4.58	7,554
2024-02-02	4.54	4.54	4.54	4.53	6,658
2024-02-01	4.55	4.55	4.54	4.54	2,324
2024-01-31	4.54	4.54	4.53	4.55	2,084
2024-01-30	4.56	4.56	4.54	4.55	8,367
2024-01-29	4.58	4.58	4.58	4.57	33,499
2024-01-26	4.58	4.58	4.57	4.57	2,739
2024-01-25	4.58	4.58	4.58	4.58	150
2024-01-24	4.52	4.58	4.52	4.58	5,452
2024-01-23	4.49	4.52	4.49	4.52	2,846
2024-01-22	4.50	4.50	4.49	4.49	23,925
2024-01-19	4.50	4.50	4.50	4.50	2,817
2024-01-18	4.49	4.49	4.49	4.48	9,682
2024-01-17	4.47	4.47	4.46	4.44	370
2024-01-16	4.57	4.57	4.57	4.54	4,507
2024-01-15	4.56	4.56	4.56	4.57	2,892
2024-01-12	4.55	4.58	4.55	4.58	3,267
2024-01-11	4.55	4.55	4.55	4.55	1,027
2024-01-10	4.56	4.56	4.55	4.55	1,713
2024-01-09	4.59	4.59	4.56	4.56	9,432
2024-01-08	4.61	4.61	4.59	4.59	5,391
2024-01-05	4.62	4.62	4.61	4.61	1,934
2024-01-04	4.63	4.63	4.63	4.62	41,895
2024-01-03	4.66	4.66	4.62	4.62	5,463
2024-01-02	4.67	4.67	4.66	4.66	11
2024-01-01	4.67	4.67	4.67	4.67	0
2023-12-29	4.68	4.68	4.67	4.67	1,705
2023-12-28	4.68	4.71	4.67	4.68	7,147
2023-12-27	4.66	4.66	4.64	4.61	11,508
2023-12-26	4.57	4.57	4.57	4.57	0
2023-12-25	4.57	4.57	4.57	4.57	0
2023-12-22	4.60	4.60	4.57	4.57	428
2023-12-21	4.58	4.60	4.58	4.60	1,851
2023-12-20	4.58	4.58	4.58	4.58	10,296
2023-12-19	4.61	4.61	4.61	4.59	12,976
2023-12-18	4.59	4.59	4.59	4.58	2,352
2023-12-15	4.61	4.61	4.61	4.61	277
2023-12-14	4.59	4.60	4.59	4.60	311
2023-12-13	4.54	4.54	4.54	4.54	3,338
2023-12-12	4.52	4.54	4.52	4.54	706
2023-12-11	4.52	4.52	4.52	4.52	4,000
2023-12-08	4.54	4.54	4.53	4.53	2,833
2023-12-07	4.54	4.54	4.54	4.54	1,980
2023-12-06	4.55	4.55	4.55	4.54	5,520
2023-12-05	4.53	4.53	4.51	4.51	1,826
2023-12-04	4.55	4.55	4.51	4.53	17,223
2023-12-01	4.55	4.55	4.55	4.55	2,896
2023-11-30	4.54	4.55	4.54	4.55	66
2023-11-29	4.55	4.55	4.54	4.54	103
2023-11-28	4.54	4.55	4.54	4.55	2,771
2023-11-27	4.56	4.56	4.54	4.54	524
2023-11-24	4.60	4.60	4.56	4.56	60
2023-11-23	4.60	4.60	4.60	4.60	1,191
2023-11-22	4.59	4.60	4.59	4.60	2,494
2023-11-21	4.62	4.62	4.59	4.59	2,068
2023-11-20	4.59	4.59	4.59	4.62	656
2023-11-17	4.60	4.60	4.60	4.61	612
2023-11-16	4.66	4.66	4.58	4.58	1,006
2023-11-15	4.60	4.60	4.60	4.66	188
2023-11-14	4.60	4.68	4.60	4.58	30
2023-11-13	4.55	4.55	4.55	4.57	76
2023-11-10	4.57	4.57	4.56	4.56	0
2023-11-09	4.53	4.53	4.53	4.57	56
2023-11-08	4.57	4.57	4.57	4.56	86
2023-11-07	4.55	4.57	4.55	4.57	0
2023-11-06	4.54	4.55	4.54	4.55	0
2023-11-03	4.55	4.56	4.55	4.54	6
2023-11-02	4.45	4.52	4.45	4.52	0
2023-11-01	4.42	4.43	4.41	4.45	41
2023-10-31	4.44	4.44	4.40	4.40	0
2023-10-30	4.43	4.43	4.43	4.43	0
2023-10-27	4.47	4.47	4.47	4.43	1
2023-10-26	4.44	4.44	4.41	4.41	0
2023-10-25	4.44	4.44	4.44	4.44	5
2023-10-24	4.39	4.47	4.39	4.47	0
2023-10-23	4.37	4.37	4.37	4.39	26
2023-10-20	4.49	4.49	4.42	4.42	0
2023-10-19	4.49	4.49	4.49	4.49	0
2023-10-18	4.52	4.54	4.52	4.49	5
2023-10-17	4.57	4.57	4.56	4.56	0
2023-10-16	4.52	4.52	4.52	4.57	43
2023-10-13	4.57	4.57	4.56	4.56	0
2023-10-12	4.57	4.57	4.57	4.57	0
2023-10-11	4.57	4.57	4.57	4.57	52
2023-10-10	4.57	4.57	4.57	4.56	18
2023-10-09	4.52	4.52	4.48	4.48	0
2023-10-06	4.47	4.52	4.47	4.52	0
2023-10-05	4.49	4.49	4.47	4.47	0
2023-10-04	4.51	4.51	4.51	4.49	5
2023-10-03	4.56	4.56	4.56	4.53	6
2023-10-02	4.56	4.56	4.56	4.56	0
2023-09-29	4.58	4.58	4.58	4.56	4
2023-09-28	4.55	4.55	4.53	4.53	0
2023-09-27	4.55	4.55	4.55	4.55	0
2023-09-26	4.56	4.56	4.56	4.55	11
2023-09-25	4.58	4.58	4.58	4.58	0
2023-09-22	4.51	4.58	4.51	4.58	0
2023-09-21	4.57	4.57	4.51	4.51	0
2023-09-20	4.55	4.57	4.55	4.57	0
2023-09-19	4.56	4.56	4.56	4.55	11
2023-09-18	4.58	4.58	4.57	4.57	0
2023-09-15	4.62	4.62	4.62	4.58	24
2023-09-14	4.56	4.61	4.56	4.61	0
2023-09-13	4.55	4.56	4.55	4.56	0
2023-09-12	4.54	4.55	4.54	4.55	0
2023-09-11	4.52	4.54	4.52	4.54	0
2023-09-08	4.51	4.52	4.51	4.52	0
2023-09-07	4.56	4.56	4.51	4.51	0
2023-09-06	4.56	4.56	4.56	4.56	0
2023-09-05	4.56	4.57	4.56	4.56	118
2023-09-04	4.56	4.57	4.56	4.57	0
2023-09-01	4.49	4.49	4.49	4.56	21
2023-08-31	4.53	4.53	4.51	4.51	0
2023-08-30	4.58	4.58	4.53	4.53	4
2023-08-29	4.49	4.58	4.49	4.58	0
2023-08-28	4.49	4.49	4.49	4.49	0
2023-08-25	4.48	4.49	4.48	4.49	0
2023-08-24	4.48	4.48	4.48	4.48	0
2023-08-23	4.40	4.48	4.40	4.48	5
2023-08-22	4.38	4.40	4.38	4.40	0
2023-08-21	4.39	4.39	4.38	4.38	0
2023-08-18	4.41	4.41	4.41	4.39	6,175
2023-08-17	4.43	4.43	4.42	4.42	0
2023-08-16	4.44	4.44	4.43	4.43	5
2023-08-15	4.49	4.49	4.49	4.44	50
2023-08-14	4.51	4.51	4.49	4.49	0
2023-08-11	4.59	4.59	4.51	4.51	0
2023-08-10	4.55	4.59	4.55	4.59	0
2023-08-09	4.55	4.55	4.55	4.55	10
2023-08-08	4.59	4.59	4.55	4.55	0
2023-08-07	4.63	4.63	4.59	4.59	1
2023-08-04	4.61	4.63	4.61	4.63	0
2023-08-03	4.60	4.61	4.60	4.61	0
2023-08-02	4.68	4.68	4.60	4.60	0
2023-08-01	4.69	4.69	4.69	4.68	4,975
2023-07-31	4.70	4.70	4.70	4.70	0
2023-07-28	4.64	4.70	4.64	4.70	0
2023-07-27	4.60	4.64	4.60	4.64	0
2023-07-26	4.61	4.61	4.60	4.60	0
2023-07-25	4.59	4.61	4.59	4.61	0
2023-07-24	4.52	4.59	4.52	4.59	0
2023-07-21	4.57	4.57	4.57	4.52	23,091
2023-07-20	4.54	4.54	4.52	4.52	0
2023-07-19	4.49	4.54	4.49	4.54	0
2023-07-18	4.49	4.49	4.49	4.49	0
2023-07-17	4.50	4.50	4.49	4.49	0
2023-07-14	4.50	4.50	4.50	4.50	0
2023-07-13	4.51	4.51	4.51	4.50	14,953
2023-07-12	4.51	4.51	4.51	4.50	5,768
2023-07-11	4.43	4.43	4.43	4.43	0
2023-07-10	4.43	4.43	4.43	4.43	0
2023-07-07	4.42	4.43	4.42	4.43	0
2023-07-06	4.51	4.51	4.42	4.42	0
2023-07-05	4.56	4.56	4.51	4.51	0
2023-07-04	4.55	4.56	4.55	4.56	0
2023-07-03	4.56	4.56	4.56	4.55	107
2023-06-30	4.50	4.50	4.50	4.50	0
2023-06-29	4.50	4.50	4.50	4.50	19
2023-06-28	4.48	4.50	4.48	4.50	0
2023-06-27	4.45	4.48	4.45	4.48	0
2023-06-26	4.43	4.45	4.43	4.45	0
2023-06-23	4.48	4.48	4.43	4.43	0
2023-06-22	4.50	4.50	4.48	4.48	0
2023-06-21	4.52	4.52	4.50	4.50	0
2023-06-20	4.56	4.56	4.52	4.52	0
2023-06-19	4.58	4.58	4.56	4.56	0
2023-06-16	4.60	4.60	4.58	4.58	0
2023-06-15	4.59	4.60	4.59	4.60	0
2023-06-14	4.59	4.59	4.59	4.59	0
2023-06-13	4.58	4.59	4.58	4.59	0
2023-06-12	4.55	4.58	4.55	4.58	0
2023-06-09	4.54	4.55	4.54	4.55	0
2023-06-08	4.58	4.58	4.54	4.54	0
2023-06-07	4.56	4.58	4.56	4.58	0
2023-06-06	4.54	4.56	4.54	4.56	0
2023-06-05	4.54	4.54	4.54	4.54	0
2023-06-02	4.43	4.54	4.43	4.54	0
2023-06-01	4.40	4.43	4.40	4.43	0
2023-05-31	4.45	4.45	4.40	4.40	0
2023-05-30	4.52	4.52	4.45	4.45	0
2023-05-29	4.52	4.52	4.52	4.52	0
2023-05-26	4.46	4.52	4.46	4.52	0
2023-05-25	4.44	4.46	4.44	4.46	0
2023-05-24	4.48	4.48	4.44	4.44	0
2023-05-23	4.52	4.52	4.48	4.48	0
2023-05-22	4.48	4.52	4.48	4.52	0
2023-05-19	4.50	4.50	4.48	4.48	0
2023-05-18	4.48	4.50	4.48	4.50	0
2023-05-17	4.49	4.49	4.48	4.48	0
2023-05-16	4.48	4.49	4.48	4.49	0
2023-05-15	4.44	4.48	4.44	4.48	0
2023-05-12	4.45	4.45	4.44	4.44	0
2023-05-11	4.44	4.45	4.44	4.45	0
2023-05-10	4.44	4.44	4.44	4.44	0
2023-05-09	4.45	4.45	4.44	4.44	0
2023-05-08	4.45	4.45	4.45	4.45	0
2023-05-05	4.43	4.45	4.43	4.45	0
2023-05-04	4.41	4.43	4.41	4.43	0
2023-05-03	4.42	4.42	4.41	4.41	0
2023-05-02	4.45	4.45	4.42	4.42	0
2023-05-01	4.45	4.45	4.45	4.45	0
2023-04-28	4.44	4.45	4.44	4.45	0
2023-04-27	4.42	4.44	4.42	4.44	0
2023-04-26	4.42	4.42	4.42	4.42	0
2023-04-25	4.46	4.46	4.42	4.42	0
2023-04-24	4.47	4.47	4.46	4.46	0
2023-04-21	4.52	4.52	4.47	4.47	0
2023-04-20	4.52	4.52	4.52	4.52	0
2023-04-19	4.57	4.57	4.52	4.52	0
2023-04-18	4.59	4.59	4.57	4.57	0
2023-04-17	4.55	4.59	4.55	4.59	0
2023-04-14	4.54	4.55	4.54	4.55	0
2023-04-13	4.53	4.54	4.53	4.54	0
2023-04-12	4.56	4.56	4.53	4.53	0
2023-04-11	4.52	4.56	4.52	4.56	0
2023-04-10	4.52	4.52	4.52	4.52	0
2023-04-07	4.52	4.52	4.52	4.52	0
2023-04-06	4.49	4.52	4.49	4.52	0
2023-04-05	4.52	4.52	4.49	4.49	0
2023-04-04	4.54	4.54	4.52	4.52	0
2023-04-03	4.56	4.56	4.54	4.54	0
2023-03-31	4.56	4.56	4.56	4.56	0
2023-03-30	4.54	4.56	4.54	4.56	0
2023-03-29	4.51	4.54	4.51	4.54	0
2023-03-28	4.48	4.51	4.48	4.51	0
2023-03-27	4.52	4.52	4.48	4.48	0
2023-03-24	4.54	4.54	4.52	4.52	0
2023-03-23	4.51	4.54	4.51	4.54	0
2023-03-22	4.47	4.51	4.47	4.51	0
2023-03-21	4.40	4.47	4.40	4.47	0
2023-03-20	4.45	4.45	4.40	4.40	0
2023-03-17	4.46	4.46	4.45	4.45	0
2023-03-16	4.49	4.49	4.46	4.46	0
2023-03-15	4.49	4.49	4.49	4.49	0
2023-03-14	4.49	4.49	4.49	4.49	0
2023-03-13	4.56	4.56	4.49	4.49	0
2023-03-10	4.65	4.65	4.56	4.56	0
2023-03-09	4.72	4.72	4.65	4.65	0
2023-03-08	4.72	4.72	4.72	4.72	0
2023-03-07	4.72	4.72	4.72	4.72	0
2023-03-06	4.72	4.72	4.72	4.72	0
2023-03-03	4.70	4.72	4.70	4.72	0
2023-03-02	4.66	4.70	4.66	4.70	0
2023-03-01	4.56	4.66	4.56	4.66	0
2023-02-28	4.60	4.60	4.56	4.56	0
2023-02-27	4.60	4.60	4.60	4.60	0
2023-02-24	4.67	4.67	4.60	4.60	0
2023-02-23	4.64	4.67	4.64	4.67	0
2023-02-22	4.65	4.65	4.64	4.64	0
2023-02-21	4.76	4.76	4.65	4.65	0
2023-02-20	4.72	4.76	4.72	4.76	0
2023-02-17	4.77	4.77	4.72	4.72	0
2023-02-16	4.75	4.77	4.75	4.77	0
2023-02-15	4.73	4.75	4.73	4.75	0
2023-02-14	4.77	4.77	4.73	4.73	0
2023-02-13	4.76	4.77	4.76	4.77	0
2023-02-10	4.78	4.78	4.76	4.76	0
2023-02-09	4.76	4.78	4.76	4.78	0
2023-02-08	4.79	4.79	4.76	4.76	0
2023-02-07	4.81	4.81	4.79	4.79	0
2023-02-06	4.87	4.87	4.81	4.81	0
2023-02-03	4.86	4.89	4.86	4.87	10,850
2023-02-02	4.82	4.85	4.82	4.85	0
2023-02-01	4.79	4.82	4.79	4.82	0
2023-01-31	4.79	4.79	4.79	4.79	0
2023-01-30	4.84	4.84	4.79	4.79	0
2023-01-27	4.86	4.86	4.84	4.84	0
2023-01-26	4.83	4.86	4.83	4.86	0
2023-01-25	4.86	4.86	4.83	4.83	0
2023-01-24	4.85	4.86	4.85	4.86	0
2023-01-23	4.78	4.85	4.78	4.85	0
2023-01-20	4.74	4.78	4.74	4.78	0
2023-01-19	4.74	4.74	4.74	4.74	0
2023-01-18	4.76	4.76	4.74	4.74	0
2023-01-17	4.80	4.80	4.76	4.76	0
2023-01-16	4.82	4.82	4.80	4.80	0
2023-01-13	4.81	4.82	4.81	4.82	0
2023-01-12	4.78	4.81	4.78	4.81	0
2023-01-11	4.76	4.78	4.76	4.78	0
2023-01-10	4.77	4.77	4.76	4.76	0
2023-01-09	4.73	4.77	4.73	4.77	0
2023-01-06	4.73	4.73	4.73	4.73	0
2023-01-05	4.68	4.73	4.68	4.73	0
2023-01-04	4.62	4.68	4.62	4.68	0
2023-01-03	4.57	4.62	4.57	4.62	0
2023-01-02	4.57	4.57	4.57	4.57	0
2022-12-30	4.59	4.59	4.57	4.57	0
2022-12-29	4.53	4.59	4.53	4.59	0
2022-12-28	4.52	4.53	4.52	4.53	0
2022-12-27	4.52	4.52	4.52	4.52	0
2022-12-26	4.52	4.52	4.52	4.52	0
2022-12-23	4.54	4.54	4.52	4.52	0
2022-12-22	4.54	4.54	4.54	4.54	0
2022-12-21	4.50	4.54	4.50	4.54	0
2022-12-20	4.50	4.50	4.50	4.50	0
2022-12-19	4.52	4.52	4.50	4.50	0
2022-12-16	4.49	4.52	4.49	4.52	0
2022-12-15	4.50	4.50	4.49	4.49	0
2022-12-14	4.53	4.53	4.50	4.50	0
2022-12-13	4.49	4.53	4.49	4.53	0
2022-12-12	4.56	4.56	4.49	4.49	0
2022-12-09	4.58	4.58	4.56	4.56	0
2022-12-08	4.54	4.58	4.54	4.58	0
2022-12-07	4.56	4.56	4.54	4.54	0
2022-12-06	4.59	4.59	4.56	4.56	0
2022-12-05	4.59	4.59	4.59	4.59	0
2022-12-02	4.56	4.59	4.56	4.59	0
2022-12-01	4.66	4.66	4.56	4.56	0
2022-11-30	4.56	4.66	4.56	4.66	0
2022-11-29	4.48	4.56	4.48	4.56	0
2022-11-28	4.45	4.48	4.45	4.48	0
2022-11-25	4.48	4.48	4.45	4.45	0
2022-11-24	4.47	4.48	4.47	4.48	0
2022-11-23	4.52	4.52	4.47	4.47	0
2022-11-22	4.54	4.54	4.52	4.52	0
2022-11-21	4.54	4.54	4.54	4.54	0
2022-11-18	4.59	4.59	4.54	4.54	0
2022-11-17	4.56	4.59	4.56	4.59	0
2022-11-16	4.66	4.66	4.56	4.56	0
2022-11-15	4.61	4.66	4.61	4.66	0
2022-11-14	4.58	4.61	4.58	4.61	0
2022-11-11	4.52	4.58	4.52	4.58	0
2022-11-10	4.53	4.53	4.52	4.52	0
2022-11-09	4.51	4.53	4.51	4.53	0
2022-11-08	4.53	4.53	4.51	4.51	0
2022-11-07	4.57	4.57	4.53	4.53	0
2022-11-04	4.57	4.57	4.55	4.57	21,019
2022-11-03	4.37	4.47	4.37	4.47	0
2022-11-02	4.37	4.37	4.37	4.37	0
2022-11-01	4.28	4.37	4.28	4.37	0
2022-10-31	4.24	4.28	4.24	4.28	0
2022-10-28	4.32	4.32	4.24	4.24	0
2022-10-27	4.34	4.34	4.32	4.32	0
2022-10-26	4.31	4.34	4.31	4.34	0
2022-10-25	4.33	4.33	4.31	4.31	0
2022-10-24	4.49	4.49	4.33	4.33	0
2022-10-21	4.48	4.49	4.48	4.49	0
2022-10-20	4.44	4.48	4.44	4.48	0
2022-10-19	4.46	4.46	4.44	4.44	0
2022-10-18	4.44	4.46	4.44	4.46	0
2022-10-17	4.41	4.44	4.41	4.44	0
2022-10-14	4.41	4.41	4.41	4.41	0
2022-10-13	4.41	4.41	4.41	4.41	0

Share	Price	Change
Oracle Power (ORCP)	0.025	35.79%
Helium One (HE1)	0.75	25%
Europa Metals (EUZ)	1.40	21.74%
Caledonian Tst. (CNN)	120.00	20%
Inspiration Hlt (IHC)	24.50	19.51%

Share	Price	Change
R&Q Insurance (RQIH)	0.125	-52%
Corcel (CRCL)	0.135	-27.78%
Live Company (LVCG)	0.55	-15.38%
Kropz Plc (KRPZ)	1.875	-14.77%
Eurasia Mining (EUA)	2.60	-14.75%

Share	Price	Volume
Baron Oil (BOIL)	0.10	1,707,739,674
Clontarf (CLON)	0.0385	835,401,070
Helium One (HE1)	0.75	601,108,281
Reabold Resources (RBD)	0.0725	567,848,939
Supply@me Cap (SYME)	0.0145	534,547,309