VCAP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-09-16	10.00	10.00	10.00	10.00	0
2024-09-13	14.00	10.00	10.00	10.00	17,514
2024-09-12	14.00	14.00	14.00	14.00	2,322
2024-09-11	12.50	14.00	11.50	14.00	53,175
2024-09-10	18.50	18.00	15.00	15.00	55,345
2024-09-09	26.50	26.50	18.50	18.50	20,533
2024-09-06	26.50	26.50	26.50	26.50	7,641
2024-09-05	32.50	32.50	26.50	26.50	90,137
2024-09-04	32.50	32.50	32.50	32.50	0
2024-09-03	32.50	32.50	32.50	32.50	0
2024-09-02	32.50	32.50	32.50	32.50	6,602
2024-08-30	32.50	32.50	32.50	32.50	668
2024-08-29	32.50	32.50	32.50	32.50	2,014
2024-08-28	32.50	32.50	30.40	32.50	3,000
2024-08-27	32.50	32.50	32.50	32.50	1,527
2024-08-26	32.50	32.50	32.50	32.50	0
2024-08-23	32.50	32.50	32.50	32.50	20,789
2024-08-22	32.50	32.50	32.50	32.50	956
2024-08-21	32.50	32.50	32.50	32.50	16,000
2024-08-20	32.50	32.50	32.50	32.50	331
2024-08-19	33.00	33.00	32.50	32.50	5
2024-08-16	32.50	32.50	32.50	32.50	4,758
2024-08-15	32.50	32.50	32.50	32.50	25,102
2024-08-14	32.50	32.50	32.50	32.50	3,554
2024-08-13	32.50	32.50	32.50	32.50	0
2024-08-12	32.50	32.50	32.50	32.50	21,166
2024-08-09	32.50	32.50	32.50	32.50	8,050
2024-08-08	32.50	32.50	32.50	32.50	2,000
2024-08-07	32.50	32.50	32.50	32.50	46,280
2024-08-06	32.50	33.00	32.50	32.50	40,019
2024-08-05	32.50	32.50	32.50	32.50	67,174
2024-08-02	32.50	32.50	32.50	32.50	138,183
2024-08-01	27.50	27.50	27.50	27.50	23,857
2024-07-31	27.50	27.00	27.00	27.00	10,486
2024-07-30	27.50	27.50	27.50	27.50	4,564
2024-07-29	27.50	27.50	27.50	27.50	19,062
2024-07-26	27.50	27.50	27.50	27.50	183
2024-07-25	27.50	28.00	27.50	27.50	18,021
2024-07-24	27.50	27.50	27.50	27.50	19,201
2024-07-23	27.50	27.50	27.50	27.50	36,282
2024-07-22	28.00	28.00	27.50	27.50	16,053
2024-07-19	29.00	29.00	28.00	28.00	270
2024-07-18	28.00	28.00	28.00	28.00	5,390
2024-07-17	28.00	28.00	28.00	28.00	2,266
2024-07-16	28.00	28.00	28.00	28.00	5,022
2024-07-15	28.00	28.00	28.00	28.00	6,701
2024-07-12	29.00	29.00	28.00	28.00	59,319
2024-07-11	29.00	29.00	29.00	29.00	0
2024-07-10	29.00	29.00	29.00	29.00	12,510
2024-07-09	29.50	29.50	29.00	29.00	17,657
2024-07-08	29.50	29.50	29.50	29.50	3,697
2024-07-05	29.50	29.50	29.50	29.50	0
2024-07-04	30.00	30.00	29.50	29.50	23,715
2024-07-03	30.00	30.00	30.00	30.00	0
2024-07-02	30.00	30.00	30.00	30.00	0
2024-07-01	30.00	30.00	30.00	30.00	0
2024-06-28	30.00	30.00	30.00	30.00	352
2024-06-27	30.00	30.00	30.00	30.00	13,883
2024-06-26	30.00	30.00	30.00	30.00	2,581
2024-06-25	30.00	30.00	30.00	30.00	9,420
2024-06-24	30.00	30.00	30.00	30.00	166
2024-06-21	30.00	30.00	30.00	30.00	1,768
2024-06-20	30.00	30.00	30.00	30.00	16,736
2024-06-19	30.00	30.00	30.00	30.00	1,000
2024-06-18	30.00	30.00	30.00	30.00	1,933
2024-06-17	30.00	30.00	30.00	30.00	474
2024-06-14	30.00	30.00	30.00	30.00	14,035
2024-06-13	30.00	30.00	30.00	30.00	1,324
2024-06-12	30.00	30.00	30.00	30.00	12,443
2024-06-11	30.00	30.00	30.00	30.00	10,836
2024-06-10	30.00	30.00	30.00	30.00	4,201
2024-06-07	30.00	30.00	30.00	30.00	3,566
2024-06-06	31.00	31.00	30.00	30.00	56,121
2024-06-05	31.00	31.00	31.00	31.00	0
2024-06-04	31.00	31.00	31.00	31.00	1,895
2024-06-03	31.00	31.00	31.00	31.00	8,354
2024-05-31	31.00	31.00	31.00	31.00	0
2024-05-30	31.00	31.00	31.00	31.00	176
2024-05-29	31.00	31.00	31.00	31.00	5,000
2024-05-28	30.00	31.00	30.00	31.00	30,835
2024-05-27	30.00	30.00	30.00	30.00	0
2024-05-24	29.50	30.40	29.50	30.00	39,731
2024-05-23	29.50	29.50	29.50	29.50	11,647
2024-05-22	29.50	30.60	30.60	29.50	34,219
2024-05-21	34.00	30.00	30.00	30.00	325,550
2024-05-20	34.00	34.00	34.00	34.00	28,500
2024-05-17	34.00	34.00	34.00	34.00	36,153
2024-05-16	34.50	34.50	33.50	34.00	105,381
2024-05-15	34.00	34.50	34.00	34.50	211,639
2024-05-14	32.50	34.00	32.50	34.00	247,384
2024-05-13	32.50	32.50	32.50	32.50	120,871
2024-05-10	32.50	32.50	32.50	32.50	124,936
2024-05-09	33.50	34.60	32.50	32.50	46,481
2024-05-08	33.00	33.50	33.00	33.50	82,385
2024-05-07	32.50	34.00	33.00	33.00	141,354
2024-05-06	32.50	32.50	32.50	32.50	0
2024-05-03	32.50	32.50	32.50	32.50	51,111
2024-05-02	32.00	32.50	32.00	32.50	97,959
2024-05-01	33.00	33.50	32.00	32.00	145,541
2024-04-30	28.00	33.00	28.00	33.00	120,480
2024-04-29	28.00	29.60	28.00	28.00	1,797
2024-04-26	28.00	28.00	27.00	28.00	284
2024-04-25	28.00	28.00	28.00	28.00	420
2024-04-24	28.00	28.00	28.00	28.00	23,579
2024-04-23	28.00	28.00	28.00	28.00	19,000
2024-04-22	27.50	29.00	29.00	29.00	53,836
2024-04-19	27.00	28.00	27.50	27.50	159,405
2024-04-18	27.00	27.00	27.00	27.00	22,218
2024-04-17	27.00	27.00	27.00	27.00	2
2024-04-16	27.00	27.00	27.00	27.00	25,000
2024-04-15	27.00	27.00	27.00	27.00	100
2024-04-12	27.00	27.00	27.00	27.00	3,000
2024-04-11	27.00	27.00	27.00	27.00	18,154
2024-04-10	27.00	27.00	27.00	27.00	9,690
2024-04-09	27.00	28.00	27.00	27.00	7
2024-04-08	27.00	27.00	27.00	27.00	7,258
2024-04-05	27.00	27.00	27.00	27.00	4
2024-04-04	29.00	30.00	27.00	27.00	122,800
2024-04-03	29.00	29.00	29.00	29.00	0
2024-04-02	29.00	29.00	29.00	29.00	1,008
2024-04-01	29.00	29.00	29.00	29.00	0
2024-03-29	29.00	29.00	29.00	29.00	0
2024-03-28	29.00	29.00	29.00	29.00	11,963
2024-03-27	29.00	29.00	29.00	29.00	500
2024-03-26	29.00	29.00	29.00	29.00	6,600
2024-03-25	29.00	29.00	29.00	29.00	14,360
2024-03-22	29.00	29.00	29.00	29.00	0
2024-03-21	29.00	29.00	28.00	29.00	4,038
2024-03-20	29.00	29.00	29.00	29.00	25,699
2024-03-19	29.00	29.00	29.00	29.00	155
2024-03-18	29.00	29.00	29.00	29.00	2,779
2024-03-15	29.00	29.00	29.00	29.00	15,249
2024-03-14	29.00	29.00	29.00	29.00	0
2024-03-13	29.00	29.00	29.00	29.00	0
2024-03-12	29.00	29.00	29.00	29.00	0
2024-03-11	29.00	29.00	29.00	29.00	60,167
2024-03-08	29.00	29.00	29.00	29.00	0
2024-03-07	29.00	29.00	29.00	29.00	0
2024-03-06	29.00	29.00	29.00	29.00	0
2024-03-05	31.50	31.50	29.00	29.00	54,750
2024-03-04	31.50	33.60	31.50	31.50	1,003
2024-03-01	31.50	31.50	31.50	31.50	0
2024-02-29	31.50	31.50	31.50	31.50	0
2024-02-28	29.40	31.50	29.40	31.50	21
2024-02-27	28.60	31.50	28.60	31.50	10,068
2024-02-26	29.00	31.50	29.00	31.50	21
2024-02-23	31.50	31.50	31.50	31.50	0
2024-02-22	31.50	31.50	31.50	31.50	7,500
2024-02-21	31.50	31.50	31.50	31.50	0
2024-02-20	31.50	31.50	31.50	31.50	0
2024-02-19	31.50	31.50	31.50	31.50	0
2024-02-16	31.50	31.50	31.50	31.50	3,357
2024-02-15	31.50	31.50	31.50	31.50	8,954
2024-02-14	31.50	31.50	31.50	31.50	0
2024-02-13	31.50	31.50	31.50	31.50	0
2024-02-12	31.50	31.50	31.50	31.50	6,456
2024-02-09	31.50	31.50	31.50	31.50	0
2024-02-08	31.50	31.50	31.50	31.50	0
2024-02-07	31.50	31.50	31.50	31.50	0
2024-02-06	31.50	31.50	31.50	31.50	3,709
2024-02-05	31.00	31.50	30.50	31.50	72,388
2024-02-02	29.00	29.00	29.00	29.00	0
2024-02-01	29.00	29.00	29.00	29.00	0
2024-01-31	29.00	29.00	29.00	29.00	0
2024-01-30	29.00	29.00	29.00	29.00	0
2024-01-29	29.00	29.00	29.00	29.00	0
2024-01-26	29.00	29.00	29.00	29.00	3,033
2024-01-25	29.00	29.00	29.00	29.00	0
2024-01-24	29.00	29.00	29.00	29.00	0
2024-01-23	29.00	29.00	29.00	29.00	13
2024-01-22	29.00	29.00	29.00	29.00	0
2024-01-19	29.00	29.00	29.00	29.00	0
2024-01-18	29.00	29.00	29.00	29.00	65,626
2024-01-17	30.50	30.50	29.00	29.00	22,981
2024-01-16	30.50	30.50	30.50	30.50	44,697
2024-01-15	30.50	31.00	30.50	30.50	85,515
2024-01-12	31.50	31.50	30.50	30.50	21,293
2024-01-11	33.00	33.00	31.50	31.50	60,135
2024-01-10	33.00	33.00	33.00	33.00	0
2024-01-09	33.00	33.00	33.00	33.00	15,606
2024-01-08	33.00	33.00	33.00	33.00	40,000
2024-01-05	33.00	33.00	33.00	33.00	0
2024-01-04	33.00	33.00	33.00	33.00	17,872
2024-01-03	33.00	33.00	33.00	33.00	0
2024-01-02	33.00	33.00	33.00	33.00	0
2024-01-01	33.00	33.00	33.00	33.00	0
2023-12-29	33.00	33.00	33.00	33.00	697
2023-12-28	33.00	33.00	33.00	33.00	0
2023-12-27	33.00	33.00	33.00	33.00	37,836
2023-12-26	33.00	33.00	33.00	33.00	0
2023-12-25	33.00	33.00	33.00	33.00	0
2023-12-22	33.00	33.00	33.00	33.00	10
2023-12-21	33.00	34.60	34.60	34.60	14,327
2023-12-20	31.50	33.00	32.60	33.00	68,219
2023-12-19	31.50	31.60	31.60	31.60	37,554
2023-12-18	31.00	32.00	30.20	31.50	39,352
2023-12-15	31.00	33.00	31.00	31.00	6,590
2023-12-14	31.00	31.00	31.00	31.00	64,881
2023-12-13	31.00	31.00	30.00	31.00	3,285
2023-12-12	30.50	31.00	27.60	31.00	44,133
2023-12-11	31.00	31.00	30.50	30.50	59,574
2023-12-08	31.00	32.00	32.00	32.00	5,893
2023-12-07	31.00	31.00	31.00	31.00	3,692
2023-12-06	31.00	31.00	31.00	31.00	7,866
2023-12-05	31.00	31.00	31.00	31.00	0
2023-12-04	31.50	31.50	31.00	31.00	36,735
2023-12-01	31.50	31.50	31.50	31.50	2
2023-11-30	31.50	31.50	31.50	31.50	0
2023-11-29	31.50	31.50	31.50	31.50	0
2023-11-28	31.50	31.50	30.40	31.50	14
2023-11-27	31.50	31.50	31.50	31.50	0
2023-11-24	31.50	31.50	31.50	31.50	0
2023-11-23	34.50	34.50	31.50	31.50	146,430
2023-11-22	34.50	34.50	34.50	34.50	0
2023-11-21	34.50	34.50	34.50	34.50	28,227
2023-11-20	34.50	34.50	34.50	34.50	0
2023-11-17	34.50	34.50	34.50	34.50	138,697
2023-11-16	34.50	34.50	34.50	34.50	7,157
2023-11-15	34.00	34.50	34.00	34.50	10,000
2023-11-14	36.50	36.50	34.00	34.00	27,868
2023-11-13	36.50	36.50	36.50	36.50	16
2023-11-10	36.50	36.50	36.50	36.50	1,315
2023-11-09	38.50	38.50	36.50	36.50	84,802
2023-11-08	38.50	38.50	38.50	38.50	0
2023-11-07	38.50	38.50	38.50	38.50	0
2023-11-06	38.50	38.50	38.50	38.50	0
2023-11-03	38.50	38.50	37.20	38.50	250
2023-11-02	38.50	38.50	38.50	38.50	0
2023-11-01	38.50	38.50	38.50	38.50	13,556
2023-10-31	38.50	38.50	38.50	38.50	0
2023-10-30	38.50	38.50	38.50	38.50	0
2023-10-27	38.50	38.50	38.50	38.50	120
2023-10-26	38.50	38.50	38.50	38.50	0
2023-10-25	38.50	38.50	38.50	38.50	0
2023-10-24	38.50	38.50	38.50	38.50	0
2023-10-23	38.50	38.50	38.50	38.50	1,278
2023-10-20	38.50	38.50	38.50	38.50	0
2023-10-19	38.50	38.50	36.50	38.50	0
2023-10-18	38.50	38.50	38.50	38.50	0
2023-10-17	38.50	38.50	38.50	38.50	0
2023-10-16	38.50	38.50	38.50	38.50	0
2023-10-13	38.50	38.50	38.50	38.50	20
2023-10-12	38.50	38.50	38.50	38.50	3,571
2023-10-11	38.50	38.50	38.50	38.50	0
2023-10-10	38.50	38.50	38.50	38.50	240
2023-10-09	38.50	38.50	38.50	38.50	0
2023-10-06	38.50	38.50	38.50	38.50	0
2023-10-05	38.00	38.50	38.00	38.50	5,016
2023-10-04	38.00	38.00	38.00	38.00	0
2023-10-03	38.50	38.50	38.00	38.00	3,486
2023-10-02	38.50	38.50	38.50	38.50	2,921
2023-09-29	39.00	39.00	38.50	38.50	24,077
2023-09-28	41.00	41.00	39.00	39.00	207,277
2023-09-27	41.00	41.00	41.00	41.00	4,542
2023-09-26	41.00	41.00	41.00	41.00	0
2023-09-25	41.00	41.00	41.00	41.00	1,058
2023-09-22	41.00	41.00	41.00	41.00	11,268
2023-09-21	41.00	41.00	41.00	41.00	58,130
2023-09-20	41.00	41.00	41.00	41.00	0
2023-09-19	40.50	42.00	40.50	41.00	41,210
2023-09-18	39.00	40.50	39.00	40.50	35,303
2023-09-15	39.00	39.00	39.00	39.00	0
2023-09-14	39.50	39.50	39.00	39.00	7,173
2023-09-13	39.00	40.50	39.00	39.50	31,837
2023-09-12	40.50	40.50	39.00	39.00	15,647
2023-09-11	40.50	40.50	40.50	40.50	16,810
2023-09-08	40.50	40.50	40.50	40.50	282,636
2023-09-07	40.50	40.50	40.50	40.50	320,004
2023-09-06	34.50	40.50	34.50	40.50	154,208
2023-09-05	34.00	34.00	34.00	34.00	1,707
2023-09-04	34.00	34.00	34.00	34.00	0
2023-09-01	34.00	34.00	34.00	34.00	0
2023-08-31	34.00	34.00	34.00	34.00	720
2023-08-30	33.50	34.00	33.50	34.00	4,413
2023-08-29	33.00	33.50	33.00	33.50	8,866
2023-08-28	33.00	33.00	33.00	33.00	0
2023-08-25	33.00	33.00	33.00	33.00	5,000
2023-08-24	33.00	33.00	33.00	33.00	0
2023-08-23	33.00	33.00	33.00	33.00	0
2023-08-22	33.00	33.00	33.00	33.00	1,278
2023-08-21	33.00	33.00	33.00	33.00	2,489
2023-08-18	33.00	33.50	33.00	33.00	0
2023-08-17	33.00	33.00	33.00	33.00	0
2023-08-16	33.00	33.00	33.00	33.00	35,462
2023-08-15	33.00	33.00	33.00	33.00	0
2023-08-14	33.00	33.00	33.00	33.00	0
2023-08-11	33.00	33.00	33.00	33.00	2
2023-08-10	33.00	33.00	33.00	33.00	0
2023-08-09	33.00	33.00	33.00	33.00	8,601
2023-08-08	33.00	33.00	33.00	33.00	0
2023-08-07	32.50	33.00	32.50	33.00	20,593
2023-08-04	32.50	32.50	32.50	32.50	0
2023-08-03	32.50	32.50	32.50	32.50	0
2023-08-02	33.00	33.00	32.50	32.50	15,000
2023-08-01	33.00	33.00	33.00	33.00	11,393
2023-07-31	31.50	33.00	31.50	33.00	30,062
2023-07-28	31.00	31.50	31.00	31.50	26,850
2023-07-27	30.50	31.00	30.50	31.00	11,077
2023-07-26	30.50	30.50	30.50	30.50	812
2023-07-25	30.50	30.50	30.50	30.50	1
2023-07-24	30.50	30.50	30.50	30.50	8,931
2023-07-21	30.50	30.50	30.50	30.50	25,000
2023-07-20	30.50	30.50	30.50	30.50	0
2023-07-19	30.50	31.00	31.00	31.00	40,659
2023-07-18	30.00	30.60	30.00	30.50	12,550
2023-07-17	31.00	31.00	30.00	30.00	10,207
2023-07-14	31.00	31.00	31.00	31.00	398
2023-07-13	31.00	31.00	31.00	31.00	0
2023-07-12	31.00	31.00	31.00	31.00	1
2023-07-11	31.00	31.00	31.00	31.00	0
2023-07-10	31.00	31.00	31.00	31.00	0
2023-07-07	31.00	31.00	31.00	31.00	0
2023-07-06	31.00	31.00	31.00	31.00	0
2023-07-05	31.00	31.00	31.00	31.00	0
2023-07-04	31.50	31.50	31.00	31.00	17,166
2023-07-03	33.50	33.50	31.50	31.50	24,043
2023-06-30	34.00	34.00	33.50	33.50	8,964
2023-06-29	34.50	34.50	34.00	34.00	7,372
2023-06-28	35.00	35.00	34.50	34.50	20,366
2023-06-27	35.00	35.00	35.00	35.00	10,145
2023-06-26	35.00	35.00	35.00	35.00	0
2023-06-23	36.50	36.50	35.00	35.00	12,487
2023-06-22	36.50	36.50	36.50	36.50	0
2023-06-21	36.50	36.50	36.50	36.50	0
2023-06-20	36.50	36.50	36.50	36.50	0
2023-06-19	36.50	36.50	36.50	36.50	0
2023-06-16	36.50	36.50	36.50	36.50	0
2023-06-15	36.50	36.50	36.50	36.50	0
2023-06-14	36.50	36.50	36.50	36.50	8,807
2023-06-13	36.50	36.50	36.50	36.50	1,558
2023-06-12	36.50	36.50	36.50	36.50	0
2023-06-09	36.50	36.50	36.50	36.50	442
2023-06-08	36.50	36.50	36.50	36.50	6,504
2023-06-07	36.50	36.50	36.50	36.50	12,500
2023-06-06	36.50	36.50	36.50	36.50	20
2023-06-05	36.50	36.50	36.50	36.50	14,159
2023-06-02	36.50	36.50	36.50	36.50	1,258
2023-06-01	36.50	36.50	36.50	36.50	29
2023-05-31	37.50	37.50	36.50	36.50	25,032
2023-05-30	37.50	37.50	37.50	37.50	0
2023-05-29	37.50	37.50	37.50	37.50	0
2023-05-26	37.50	37.50	37.50	37.50	1,200
2023-05-25	37.50	37.50	37.50	37.50	3,039
2023-05-24	37.50	37.50	37.50	37.50	40,000
2023-05-23	37.50	37.50	37.50	37.50	2,831
2023-05-22	37.50	37.50	37.50	37.50	800
2023-05-19	39.00	39.00	37.50	37.50	37,157
2023-05-18	39.50	39.50	39.00	39.00	47,206
2023-05-17	39.50	39.50	39.50	39.50	53,865
2023-05-16	39.00	40.80	40.80	40.80	26,687
2023-05-15	38.50	39.00	38.50	39.00	96,618
2023-05-12	38.00	38.50	38.00	38.50	5,636
2023-05-11	37.00	38.00	37.00	38.00	16,195
2023-05-10	37.00	37.00	37.00	37.00	0
2023-05-09	37.00	37.00	37.00	37.00	34,434
2023-05-08	37.00	37.00	37.00	37.00	0
2023-05-05	37.00	37.00	37.00	37.00	4,000
2023-05-04	37.00	37.00	37.00	37.00	5,703
2023-05-03	37.00	37.00	37.00	37.00	6,104
2023-05-02	37.00	37.00	37.00	37.00	10,854
2023-05-01	37.00	37.00	37.00	37.00	0
2023-04-28	37.00	37.00	37.00	37.00	956
2023-04-27	37.00	37.00	37.00	37.00	9,543
2023-04-26	37.00	37.00	37.00	37.00	2,650
2023-04-25	37.00	37.00	37.00	37.00	9,436
2023-04-24	37.50	37.50	36.50	37.00	32,890
2023-04-21	37.00	37.50	37.00	37.50	25,779
2023-04-20	38.00	38.00	37.00	37.00	20,033
2023-04-19	37.50	37.50	37.50	37.50	129
2023-04-18	37.00	37.50	37.00	37.50	10,349
2023-04-17	38.50	38.50	38.00	38.00	7,196
2023-04-14	38.50	38.50	38.50	38.50	0
2023-04-13	38.50	38.50	38.50	38.50	387
2023-04-12	40.00	40.00	38.50	38.50	46,013
2023-04-11	40.50	40.50	40.00	40.00	32,000
2023-04-10	40.50	40.50	40.50	40.50	0
2023-04-07	40.50	40.50	40.50	40.50	0
2023-04-06	40.50	40.50	40.50	40.50	0
2023-04-05	40.50	40.50	40.50	40.50	4
2023-04-04	40.50	40.50	40.50	40.50	1,002
2023-04-03	40.50	40.50	40.50	40.50	37,536
2023-03-31	40.50	40.50	40.50	40.50	0
2023-03-30	40.50	40.50	40.50	40.50	36,466
2023-03-29	40.50	40.50	40.50	40.50	0
2023-03-28	40.50	40.50	40.50	40.50	0
2023-03-27	40.50	40.50	40.50	40.50	40,417
2023-03-24	40.50	40.50	40.50	40.50	0
2023-03-23	40.50	40.50	40.50	40.50	2,489
2023-03-22	40.50	40.50	40.50	40.50	0
2023-03-21	40.50	40.50	40.50	40.50	4,800
2023-03-20	40.50	40.50	40.50	40.50	4,186
2023-03-17	40.50	40.50	40.50	40.50	135,000
2023-03-16	41.50	41.50	40.50	40.50	20,193
2023-03-15	41.50	41.50	41.50	41.50	0
2023-03-14	41.50	41.50	41.50	41.50	238
2023-03-13	41.50	41.50	41.50	41.50	35,000
2023-03-10	41.50	41.50	41.50	41.50	0
2023-03-09	41.50	41.50	41.50	41.50	0
2023-03-08	42.00	42.00	41.00	41.50	795
2023-03-07	42.50	42.00	41.00	42.00	3,955
2023-03-06	42.50	42.50	42.50	42.50	20,441
2023-03-03	42.50	42.50	42.50	42.50	3,829
2023-03-02	42.50	42.50	42.50	42.50	0
2023-03-01	41.50	42.50	41.50	42.50	66,628
2023-02-28	41.50	41.50	41.50	41.50	26,651
2023-02-27	41.50	41.50	41.50	41.50	22,317
2023-02-24	41.50	41.50	41.50	41.50	0
2023-02-23	41.00	41.50	41.00	41.50	10,700
2023-02-22	41.00	41.00	41.00	41.00	10,009
2023-02-21	41.00	41.00	41.00	41.00	2,481
2023-02-20	41.50	41.40	41.40	41.40	104,205
2023-02-17	40.00	41.50	40.00	41.50	39,640
2023-02-16	39.50	39.50	39.50	39.50	10
2023-02-15	39.50	39.50	39.50	39.50	0
2023-02-14	39.50	39.50	39.50	39.50	16,108
2023-02-13	39.00	39.50	39.00	39.50	43,611
2023-02-10	39.00	39.00	39.00	39.00	16,320
2023-02-09	39.00	39.00	39.00	39.00	2,280
2023-02-08	39.00	39.00	39.00	39.00	6,850
2023-02-07	39.00	39.00	39.00	39.00	5,422
2023-02-06	41.00	41.00	38.50	39.00	15,924
2023-02-03	41.00	41.00	41.00	41.00	0
2023-02-02	41.50	41.50	41.00	41.00	12,698
2023-02-01	41.50	43.00	43.00	41.50	24,528
2023-01-31	41.50	41.50	41.50	41.50	14,800
2023-01-30	41.00	41.00	41.00	41.00	88
2023-01-27	41.00	41.00	41.00	41.00	0
2023-01-26	41.00	41.00	41.00	41.00	541
2023-01-25	41.00	41.00	41.00	41.00	0
2023-01-24	41.00	41.00	41.00	41.00	0
2023-01-23	41.00	41.00	41.00	41.00	2,872
2023-01-20	41.00	41.00	41.00	41.00	0
2023-01-19	41.00	41.00	41.00	41.00	856
2023-01-18	41.00	41.00	41.00	41.00	3,826
2023-01-17	41.00	41.50	41.00	41.00	24,079
2023-01-16	41.00	41.00	41.00	41.00	18,671
2023-01-13	41.00	41.00	41.00	41.00	1,899
2023-01-12	42.00	42.00	41.00	41.00	26,452
2023-01-11	41.50	42.00	41.50	42.00	12,897
2023-01-10	41.50	41.50	41.50	41.50	67,177
2023-01-09	41.50	41.50	41.50	41.50	0
2023-01-06	41.50	42.60	42.60	41.50	17,631
2023-01-05	41.50	41.50	41.50	41.50	3,138
2023-01-04	42.00	43.00	43.00	43.00	21,966
2023-01-03	43.00	43.00	42.00	42.00	6,511
2023-01-02	43.00	43.00	43.00	43.00	0
2022-12-30	43.00	43.00	43.00	43.00	0
2022-12-29	43.00	43.00	43.00	43.00	5,186
2022-12-28	43.00	43.00	42.00	42.00	5,021
2022-12-27	43.00	43.00	43.00	43.00	0
2022-12-26	43.00	43.00	43.00	43.00	0
2022-12-23	43.00	43.00	43.00	43.00	0
2022-12-22	43.00	43.00	43.00	43.00	1,021
2022-12-21	43.50	43.50	43.00	43.00	6,519
2022-12-20	43.50	43.50	43.50	43.50	0
2022-12-19	43.50	43.50	43.50	43.50	0
2022-12-16	43.50	43.50	43.50	43.50	0
2022-12-15	43.50	43.50	43.50	43.50	0
2022-12-14	44.50	44.50	43.50	43.50	13,288
2022-12-13	48.00	48.00	44.50	44.50	66,306
2022-12-12	48.50	48.50	48.50	48.50	0
2022-12-09	48.50	48.50	48.50	48.50	4,500
2022-12-08	48.50	48.50	48.50	48.50	2,029
2022-12-07	48.50	48.50	48.50	48.50	0
2022-12-06	48.50	48.50	48.50	48.50	20,000
2022-12-05	48.50	48.50	48.50	48.50	6,207
2022-12-02	48.50	48.50	48.50	48.50	0
2022-12-01	48.50	48.50	48.50	48.50	0
2022-11-30	48.50	48.50	48.50	48.50	0
2022-11-29	48.50	48.50	48.50	48.50	0
2022-11-28	48.50	48.50	48.50	48.50	10,000
2022-11-25	48.50	48.50	48.50	48.50	10,000
2022-11-24	48.50	48.50	48.50	48.50	0
2022-11-23	48.50	48.50	48.50	48.50	5,290
2022-11-22	48.50	48.50	48.50	48.50	0
2022-11-21	48.50	48.50	48.50	48.50	9,694
2022-11-18	48.50	48.50	48.50	48.50	0
2022-11-17	48.50	48.50	48.50	48.50	2,425
2022-11-16	48.50	48.50	48.50	48.50	0
2022-11-15	48.50	48.50	48.50	48.50	1
2022-11-14	48.50	48.50	48.50	48.50	100
2022-11-11	48.50	48.50	48.50	48.50	0
2022-11-10	48.50	48.50	48.50	48.50	0
2022-11-09	48.50	48.50	48.50	48.50	0
2022-11-08	48.50	48.50	48.50	48.50	0
2022-11-07	48.50	48.50	48.50	48.50	7,781
2022-11-04	48.40	48.40	48.00	48.40	78,000
2022-11-03	47.50	48.40	47.50	48.40	25,000
2022-11-02	47.50	47.50	47.50	47.50	12,500
2022-11-01	47.50	47.50	47.50	47.50	0
2022-10-31	47.00	47.00	47.00	47.00	0
2022-10-28	47.00	47.00	47.00	47.00	2,000
2022-10-27	46.50	47.00	46.50	47.00	2,200
2022-10-26	46.50	46.50	46.50	46.50	35,000
2022-10-25	46.50	46.50	46.50	46.50	0
2022-10-24	46.50	46.50	46.50	46.50	0
2022-10-21	46.50	46.50	46.50	46.50	0
2022-10-20	46.50	46.50	46.50	46.50	5,377
2022-10-19	46.50	46.50	46.50	46.50	4,793
2022-10-18	46.50	46.50	46.50	46.50	325
2022-10-17	46.50	46.50	46.50	46.50	0
2022-10-14	46.50	46.50	46.50	46.50	0
2022-10-13	46.50	46.50	46.50	46.50	0
2022-10-12	47.00	47.00	46.60	46.60	9,999
2022-10-11	47.00	47.00	47.00	47.00	8,846
2022-10-10	47.00	47.00	47.00	47.00	0
2022-10-07	47.00	47.00	47.00	47.00	0
2022-10-06	47.00	47.00	47.00	47.00	0
2022-10-05	47.00	47.00	47.00	47.00	10
2022-10-04	48.00	48.00	46.00	47.00	10,839
2022-10-03	48.00	48.00	48.00	48.00	5,000
2022-09-30	48.00	48.00	48.00	48.00	0
2022-09-29	49.50	49.50	47.90	48.00	25,981
2022-09-28	49.90	49.90	49.50	49.50	12,509
2022-09-27	51.00	51.00	49.90	49.90	34,984
2022-09-26	51.50	51.50	51.00	51.00	4,820
2022-09-23	52.50	52.50	51.00	51.50	3,370
2022-09-22	54.00	54.00	52.50	52.50	33,177
2022-09-21	54.50	54.50	54.00	54.00	1,134
2022-09-20	54.50	54.50	54.50	54.50	281
2022-09-19	54.50	54.50	54.50	54.50	0
2022-09-16	55.00	55.00	54.50	54.50	9,384
2022-09-15	54.50	55.00	54.50	55.00	55,867
2022-09-14	56.00	56.00	54.50	54.50	15,067
2022-09-13	56.50	56.50	56.00	56.00	42,143
2022-09-12	56.50	56.50	56.50	56.50	2,613
2022-09-09	56.50	56.50	56.50	56.50	16,331
2022-09-08	54.00	56.50	54.00	56.50	66,902
2022-09-07	54.00	54.00	52.00	54.00	12,767
2022-09-06	53.00	53.00	53.00	53.00	0
2022-09-05	53.00	53.00	53.00	53.00	13,702
2022-09-02	53.00	53.00	53.00	53.00	0
2022-09-01	53.00	53.00	53.00	53.00	4
2022-08-31	53.00	53.00	52.50	53.00	8,500
2022-08-30	53.00	53.00	53.00	53.00	17,218
2022-08-29	53.00	53.00	53.00	53.00	0
2022-08-26	53.00	53.00	53.00	53.00	0
2022-08-25	53.00	53.00	53.00	53.00	0
2022-08-24	53.00	53.00	52.50	53.00	22,435
2022-08-23	53.50	53.50	53.00	53.00	15,000
2022-08-22	53.50	53.50	53.50	53.50	750
2022-08-19	53.00	53.50	53.00	53.50	17,259
2022-08-18	53.50	53.50	53.00	53.00	20,390
2022-08-17	50.50	52.00	52.00	52.00	56,569
2022-08-16	50.50	50.50	50.50	50.50	8,732
2022-08-15	50.00	50.50	50.00	50.50	13,698
2022-08-12	50.00	50.00	48.00	50.00	0
2022-08-11	50.00	50.00	50.00	50.00	16,624
2022-08-10	49.50	50.00	49.50	50.00	15,210
2022-08-09	50.00	50.00	49.50	49.50	5,000
2022-08-08	50.00	50.00	50.00	50.00	5,081
2022-08-05	50.00	50.00	50.00	50.00	0
2022-08-04	50.00	50.00	50.00	50.00	0
2022-08-03	50.00	50.00	50.00	50.00	4,296
2022-08-02	50.00	50.00	50.00	50.00	0
2022-08-01	50.50	50.50	48.00	50.00	889
2022-07-29	50.00	50.00	50.00	50.00	0
2022-07-28	50.00	50.00	50.00	50.00	2,703
2022-07-27	50.00	50.00	50.00	50.00	155
2022-07-26	50.00	50.00	50.00	50.00	1,945
2022-07-25	50.00	50.00	50.00	50.00	4,846
2022-07-22	50.00	50.00	50.00	50.00	7,550
2022-07-21	50.00	50.00	48.00	50.00	14,311
2022-07-20	50.00	50.00	50.00	50.00	500
2022-07-19	50.00	50.00	50.00	50.00	0
2022-07-18	50.00	50.00	50.00	50.00	0
2022-07-15	49.00	50.00	49.00	50.00	5,446
2022-07-14	49.00	49.00	49.00	49.00	5,897
2022-07-13	49.00	49.00	49.00	49.00	0
2022-07-12	49.00	49.00	49.00	49.00	6,000
2022-07-11	49.00	49.00	49.00	49.00	9,813
2022-07-08	49.00	49.00	47.00	49.00	133
2022-07-07	49.00	49.00	49.00	49.00	4,000
2022-07-06	49.00	49.00	49.00	49.00	27
2022-07-05	47.50	49.00	47.50	49.00	16,424
2022-07-04	46.50	47.50	46.50	47.50	17,648
2022-07-01	46.50	46.50	46.50	46.50	16,538
2022-06-30	46.50	46.50	46.50	46.50	42
2022-06-29	48.50	48.50	46.50	46.50	40,219
2022-06-28	48.50	48.50	48.50	48.50	11,763
2022-06-27	50.50	48.60	48.60	48.50	19,217
2022-06-24	50.50	50.50	50.50	50.50	15,500
2022-06-23	51.50	51.50	50.50	50.50	11,417
2022-06-22	52.50	52.50	51.50	51.50	9,114
2022-06-21	52.50	52.50	52.50	52.50	500
2022-06-20	52.50	52.50	52.50	52.50	0
2022-06-17	52.50	52.50	50.00	52.50	187
2022-06-16	52.50	52.50	52.50	52.50	0
2022-06-15	52.50	52.50	52.50	52.50	1,000
2022-06-14	51.00	51.00	51.00	52.50	4,890
2022-06-13	52.50	52.50	52.50	52.50	2,802
2022-06-10	52.50	52.50	52.50	52.50	17,994
2022-06-09	52.50	52.50	52.50	52.50	10,230
2022-06-08	52.50	52.50	52.50	52.50	13,161
2022-06-07	52.50	52.50	52.50	52.50	51,342
2022-06-06	52.00	52.50	52.00	52.50	39,501
2022-06-03	52.00	52.00	52.00	52.00	0
2022-06-02	52.00	52.00	52.00	52.00	0
2022-06-01	52.00	52.00	52.00	52.00	61,069
2022-05-31	52.00	52.00	52.00	52.00	11,147
2022-05-30	51.50	52.00	51.50	52.00	43,429
2022-05-27	51.50	52.50	50.50	51.50	72,253
2022-05-26	51.00	51.00	51.00	51.00	7,881
2022-05-25	51.00	50.00	50.00	50.00	44,108
2022-05-24	48.00	51.00	48.00	51.00	34,596
2022-05-23	47.50	47.80	47.50	47.80	21,141
2022-05-20	47.00	47.50	47.00	47.50	22,591
2022-05-19	49.00	48.40	48.40	48.40	61,568
2022-05-18	47.50	49.00	47.50	49.00	51,386
2022-05-17	47.50	49.00	49.00	47.50	2,000
2022-05-16	47.50	47.50	47.50	47.50	28,811
2022-05-13	50.50	50.50	47.50	47.50	94,071
2022-05-12	51.00	50.50	50.00	50.50	20,870
2022-05-11	54.00	54.00	54.00	54.00	33,436
2022-05-10	60.00	61.00	54.00	54.00	57,703
2022-05-09	61.50	62.00	62.00	60.00	13,947
2022-05-06	62.00	62.00	61.50	61.50	24,005
2022-05-05	62.00	62.00	62.00	62.00	4,890
2022-05-04	64.00	64.00	62.00	62.00	39,827
2022-05-03	65.00	64.00	64.00	64.00	64,054
2022-05-02	65.00	65.00	65.00	65.00	0
2022-04-29	65.00	65.00	65.00	65.00	14,139
2022-04-28	65.00	65.00	65.00	65.00	12,421
2022-04-27	64.50	65.00	64.50	65.00	40,208
2022-04-26	64.00	66.00	63.50	64.50	148,161
2022-04-25	63.50	63.50	62.50	62.50	78,699
2022-04-22	62.00	62.00	62.00	62.00	9,229
2022-04-21	61.50	62.00	61.50	62.00	27,089
2022-04-20	58.50	63.50	58.50	63.00	30,016
2022-04-19	58.50	58.50	57.00	58.50	14,283
2022-04-18	58.50	58.50	58.50	58.50	0
2022-04-15	58.50	58.50	58.50	58.50	0
2022-04-14	58.50	58.50	57.00	58.50	0
2022-04-13	58.50	58.50	58.50	58.50	84
2022-04-12	58.50	58.50	58.50	58.50	2,500
2022-04-11	58.50	58.50	58.50	58.50	5,100
2022-04-08	58.50	58.50	58.50	58.50	5,679
2022-04-07	60.00	60.00	58.50	58.50	11,094
2022-04-06	60.00	60.00	60.00	60.00	0
2022-04-05	60.00	60.00	60.00	60.00	0
2022-04-04	60.00	60.00	60.00	60.00	1,643
2022-04-01	60.00	60.00	60.00	60.00	4,915
2022-03-31	60.00	60.00	60.00	60.00	4,086
2022-03-30	60.00	60.00	60.00	60.00	10,777
2022-03-29	60.00	60.00	60.00	60.00	10,679
2022-03-28	60.00	60.00	60.00	60.00	2,410
2022-03-25	60.00	60.00	60.00	60.00	0
2022-03-24	60.00	60.00	60.00	60.00	0
2022-03-23	60.00	60.00	60.00	60.00	4,262
2022-03-22	60.00	60.00	60.00	60.00	0
2022-03-21	59.50	60.00	59.50	60.00	18,100
2022-03-18	59.50	59.50	59.50	59.50	21,150
2022-03-17	59.50	59.50	59.50	59.50	5,616
2022-03-16	59.50	59.50	59.50	59.50	5,500
2022-03-15	59.50	59.50	59.50	59.50	8,473
2022-03-14	60.00	60.00	59.50	59.50	4,706
2022-03-11	60.00	60.00	60.00	60.00	3,722
2022-03-10	60.00	60.00	60.00	60.00	2,165
2022-03-09	60.00	60.00	60.00	60.00	1,660
2022-03-08	60.00	60.00	60.00	60.00	0
2022-03-07	59.00	60.00	59.00	60.00	22,358
2022-03-04	59.00	59.00	59.00	59.00	6,097
2022-03-03	59.00	59.00	59.00	59.00	14,282
2022-03-02	59.00	59.00	57.00	59.00	0
2022-03-01	59.00	59.00	59.00	59.00	9,000
2022-02-28	57.50	59.00	57.50	59.00	29,162
2022-02-25	56.00	57.50	56.00	57.50	18,564
2022-02-24	54.00	57.00	54.00	56.00	49,883
2022-02-23	54.50	54.50	54.00	54.00	31,288
2022-02-22	54.50	54.50	54.50	54.50	37,080
2022-02-21	55.00	55.00	55.00	55.00	55,215
2022-02-18	54.50	55.00	54.50	55.00	49,280
2022-02-17	54.50	54.50	54.50	54.50	45,138
2022-02-16	56.50	56.50	54.50	54.50	49,685
2022-02-15	58.50	58.50	56.50	56.50	69,438
2022-02-14	58.00	58.50	58.00	58.50	98,823
2022-02-11	45.50	65.50	45.50	58.00	463,551
2022-02-10	45.50	45.50	45.50	45.50	0
2022-02-09	45.50	45.50	45.50	45.50	0
2022-02-08	45.50	45.50	45.50	45.50	0
2022-02-07	45.50	45.50	45.50	45.50	5,332
2022-02-04	45.50	45.50	45.50	45.50	0
2022-02-03	45.50	45.50	43.00	45.50	0
2022-02-02	45.50	45.50	45.50	45.50	10,677
2022-02-01	45.50	45.50	45.50	45.50	0
2022-01-31	45.50	45.50	45.50	45.50	26,552
2022-01-28	45.50	45.50	44.50	44.50	22,313
2022-01-27	47.00	47.00	45.50	45.50	2,136
2022-01-26	47.00	47.00	47.00	47.00	2,476
2022-01-25	47.00	47.00	47.00	47.00	0
2022-01-24	47.00	47.00	47.00	47.00	0
2022-01-21	47.00	47.00	47.00	47.00	841
2022-01-20	47.00	47.00	47.00	47.00	0
2022-01-19	47.00	47.00	47.00	47.00	0
2022-01-18	47.00	47.00	45.00	47.00	10,001
2022-01-17	47.00	47.00	47.00	47.00	6,325
2022-01-14	47.00	47.00	47.00	47.00	29,241
2022-01-13	43.50	47.00	47.00	47.00	38,514
2022-01-12	43.50	43.50	43.50	43.50	22
2022-01-11	43.50	43.50	43.50	43.50	3,000
2022-01-10	41.00	43.50	41.00	43.50	30,126
2022-01-07	40.50	40.50	40.50	40.50	19,779
2022-01-06	43.50	43.50	40.50	40.50	118,962
2022-01-05	43.50	43.50	43.50	43.50	0
2022-01-04	43.50	43.50	43.50	43.50	4,350
2022-01-03	43.50	43.50	43.50	43.50	0
2021-12-31	43.50	43.50	43.50	43.50	0
2021-12-30	43.50	43.50	43.50	43.50	0
2021-12-29	43.50	43.50	43.50	43.50	10,000
2021-12-28	43.50	43.50	43.50	43.50	0
2021-12-27	43.50	43.50	43.50	43.50	0
2021-12-24	43.50	43.50	43.50	43.50	0
2021-12-23	43.50	42.40	42.40	42.40	52,878
2021-12-22	43.50	43.50	43.50	43.50	6,175
2021-12-21	48.00	48.00	43.50	43.50	70,580
2021-12-20	48.00	48.00	48.00	48.00	0
2021-12-17	48.00	48.00	48.00	48.00	0
2021-12-16	48.50	48.50	48.00	48.00	1,341
2021-12-15	48.50	48.50	48.50	48.50	0
2021-12-14	48.50	48.50	48.50	48.50	341
2021-12-13	50.00	50.00	48.50	48.50	4,613
2021-12-10	50.00	50.00	50.00	50.00	3,528
2021-12-09	50.50	50.50	50.00	50.00	13,130
2021-12-08	50.50	50.50	50.50	50.50	9,105
2021-12-07	51.50	51.50	50.00	50.50	1,626
2021-12-06	51.50	51.50	51.50	51.50	0
2021-12-03	52.00	52.50	51.50	51.50	20,932
2021-12-02	48.00	53.00	48.00	52.00	24,010
2021-12-01	43.50	48.00	43.50	48.00	57,743
2021-11-30	41.00	41.00	41.00	41.00	0
2021-11-29	41.00	41.00	41.00	41.00	50,860
2021-11-26	41.00	41.00	41.00	41.00	0
2021-11-25	41.00	41.00	41.00	41.00	0
2021-11-24	41.00	41.00	41.00	41.00	2,882
2021-11-23	41.00	41.00	39.00	41.00	4,976
2021-11-22	41.00	41.00	41.00	41.00	0
2021-11-19	41.00	41.00	41.00	41.00	1,962
2021-11-18	41.00	41.00	41.00	41.00	0
2021-11-17	41.00	41.00	41.00	41.00	31,210
2021-11-16	41.00	39.90	39.90	39.90	567
2021-11-15	41.00	41.00	41.00	41.00	11,073
2021-11-12	41.00	41.00	41.00	41.00	3,331
2021-11-11	42.00	42.00	41.00	41.00	8,004
2021-11-10	42.00	42.00	42.00	42.00	0
2021-11-09	42.00	42.00	42.00	42.00	200
2021-11-08	43.00	43.00	42.00	42.00	4,540
2021-11-05	43.00	43.00	43.00	43.00	0
2021-11-04	43.00	43.00	43.00	43.00	0
2021-11-03	43.50	43.50	43.00	43.00	85,079
2021-11-02	43.50	43.50	43.50	43.50	4,505
2021-11-01	43.50	44.60	42.50	43.50	31,604
2021-10-29	43.50	43.50	43.50	43.50	1,500
2021-10-28	43.50	43.50	43.50	43.50	0
2021-10-27	43.50	43.50	43.50	43.50	0
2021-10-26	43.50	43.50	43.50	43.50	0
2021-10-25	43.50	43.50	43.50	43.50	5,603

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