Ve Future Food Share History

Ve Future Food Share Price history. The following table shows end-of-day data VEGI historical share prices for Ve Future Food, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	20.55	20.57	20.55	20.57	0
2024-05-30	20.35	20.35	20.35	20.55	5
2024-05-29	20.51	20.51	20.37	20.37	0
2024-05-28	21.04	21.04	21.04	20.51	5
2024-05-27	20.73	20.73	20.73	20.73	0
2024-05-24	20.70	20.73	20.70	20.73	250
2024-05-23	20.87	20.87	20.87	20.70	13
2024-05-22	20.85	20.86	20.85	20.86	0
2024-05-21	21.04	21.04	21.04	20.85	2
2024-05-20	20.86	20.93	20.86	20.93	0
2024-05-17	20.88	20.88	20.86	20.86	0
2024-05-16	20.89	20.89	20.89	20.88	5
2024-05-15	21.02	21.02	20.89	20.88	57
2024-05-14	20.78	20.80	20.78	20.80	0
2024-05-13	20.69	20.78	20.69	20.78	0
2024-05-10	20.55	20.69	20.55	20.69	0
2024-05-09	20.40	20.55	20.40	20.55	0
2024-05-08	20.37	20.40	20.37	20.40	0
2024-05-07	20.24	20.24	20.24	20.37	14
2024-05-06	20.00	20.00	20.00	20.00	0
2024-05-03	19.81	20.00	19.81	20.00	0
2024-05-02	19.39	19.81	19.39	19.81	0
2024-05-01	19.32	19.32	19.32	19.39	25
2024-04-30	19.50	19.50	19.49	19.49	0
2024-04-29	19.42	19.50	19.42	19.50	0
2024-04-26	19.42	19.42	19.42	19.42	50
2024-04-25	19.35	19.35	19.22	19.22	0
2024-04-24	19.31	19.31	19.21	19.35	237
2024-04-23	19.22	19.46	19.22	19.46	0
2024-04-22	19.13	19.22	19.13	19.22	0
2024-04-19	19.00	19.00	19.00	19.13	1
2024-04-18	18.87	19.07	18.87	19.07	0
2024-04-17	18.81	18.87	18.81	18.87	0
2024-04-16	18.71	18.71	18.71	18.81	114
2024-04-15	18.97	18.97	18.92	18.92	1,650
2024-04-12	19.20	19.20	18.97	18.97	0
2024-04-11	19.30	19.30	19.30	19.20	142
2024-04-10	19.48	19.48	19.36	19.36	0
2024-04-09	19.37	19.37	19.37	19.48	55
2024-04-08	19.34	19.34	19.34	19.47	716
2024-04-05	19.53	19.53	19.39	19.39	0
2024-04-04	19.55	19.55	19.53	19.53	0
2024-04-03	19.41	19.55	19.41	19.55	0
2024-04-02	19.76	19.76	19.41	19.41	0
2024-04-01	19.76	19.76	19.76	19.76	0
2024-03-29	19.76	19.76	19.76	19.76	0
2024-03-28	19.63	19.76	19.63	19.76	0
2024-03-27	19.62	19.63	19.62	19.63	0
2024-03-26	19.68	19.68	19.62	19.62	38
2024-03-25	19.54	19.56	19.54	19.56	0
2024-03-22	19.62	19.62	19.54	19.54	0
2024-03-21	19.53	19.62	19.53	19.62	0
2024-03-20	19.50	19.53	19.50	19.53	0
2024-03-19	19.70	19.70	19.70	19.50	100
2024-03-18	19.54	19.62	19.54	19.62	0
2024-03-15	19.66	19.66	19.66	19.54	21
2024-03-14	19.69	19.69	19.49	19.49	0
2024-03-13	19.60	19.69	19.60	19.69	0
2024-03-12	19.52	19.60	19.52	19.60	0
2024-03-11	19.52	19.52	19.52	19.52	0
2024-03-08	19.46	19.52	19.46	19.52	0
2024-03-07	19.30	19.30	19.30	19.46	206
2024-03-06	19.39	19.40	19.39	19.40	0
2024-03-05	19.38	19.38	19.38	19.39	0
2024-03-04	19.30	19.45	19.30	19.38	52
2024-03-01	19.29	19.37	19.29	19.37	0
2024-02-29	19.19	19.29	19.19	19.29	0
2024-02-28	19.23	19.23	19.19	19.19	0
2024-02-27	19.20	19.20	19.20	19.23	4
2024-02-26	19.47	19.47	19.47	19.30	12
2024-02-23	19.26	19.26	19.07	19.18	204
2024-02-22	18.88	18.96	18.88	18.96	0
2024-02-21	19.05	19.05	18.88	18.88	0
2024-02-20	18.84	19.05	18.84	19.05	0
2024-02-19	19.00	19.00	18.75	18.84	54
2024-02-16	18.70	18.85	18.70	18.85	0
2024-02-15	18.56	18.70	18.56	18.70	0
2024-02-14	18.51	18.56	18.51	18.56	0
2024-02-13	18.69	18.69	18.51	18.51	0
2024-02-12	18.51	18.69	18.51	18.69	0
2024-02-09	18.66	18.66	18.51	18.51	0
2024-02-08	18.78	18.78	18.65	18.66	24
2024-02-07	18.82	18.83	18.82	18.83	0
2024-02-06	18.62	18.82	18.62	18.82	0
2024-02-05	18.99	18.99	18.99	18.62	70
2024-02-02	18.73	18.78	18.73	18.78	0
2024-02-01	18.81	18.81	18.73	18.73	0
2024-01-31	18.78	18.78	18.77	18.81	301
2024-01-30	19.02	19.02	18.92	18.79	2
2024-01-29	18.76	18.84	18.76	18.84	0
2024-01-26	18.58	18.76	18.58	18.76	0
2024-01-25	18.65	18.65	18.58	18.58	0
2024-01-24	18.58	18.65	18.58	18.65	0
2024-01-23	18.66	18.66	18.58	18.58	0
2024-01-22	18.61	18.66	18.61	18.66	0
2024-01-19	18.69	18.69	18.61	18.61	0
2024-01-18	18.65	18.69	18.65	18.69	0
2024-01-17	18.85	18.85	18.85	18.65	1
2024-01-16	18.95	18.95	18.88	18.88	0
2024-01-15	18.98	18.98	18.95	18.95	0
2024-01-12	18.82	18.98	18.82	18.98	0
2024-01-11	18.95	18.95	18.82	18.82	0
2024-01-10	18.94	18.95	18.94	18.95	0
2024-01-09	19.01	19.01	18.94	18.94	0
2024-01-08	18.97	19.01	18.97	19.01	0
2024-01-05	19.10	19.10	19.10	18.97	100
2024-01-04	19.14	19.14	19.06	19.06	0
2024-01-03	19.30	19.30	19.14	19.14	0
2024-01-02	19.38	19.38	19.30	19.30	0
2024-01-01	19.38	19.38	19.38	19.38	0
2023-12-29	19.39	19.39	19.38	19.38	0
2023-12-28	19.32	19.39	19.32	19.39	0
2023-12-27	19.21	19.21	19.21	19.32	65
2023-12-26	19.12	19.12	19.12	19.12	0
2023-12-25	19.12	19.12	19.12	19.12	0
2023-12-22	19.07	19.12	19.07	19.12	0
2023-12-21	18.93	18.93	18.93	19.07	1
2023-12-20	19.02	19.05	19.02	19.05	0
2023-12-19	18.94	18.94	18.94	19.02	51
2023-12-18	18.94	18.94	18.91	18.91	0
2023-12-15	19.12	19.12	18.94	18.94	0
2023-12-14	19.14	19.14	19.14	19.12	2
2023-12-13	18.38	18.40	18.38	18.40	0
2023-12-12	18.33	18.38	18.33	18.38	0
2023-12-11	18.32	18.33	18.32	18.33	0
2023-12-08	18.46	18.46	18.46	18.32	132
2023-12-07	18.31	18.36	18.31	18.36	0
2023-12-06	18.42	18.42	18.42	18.31	25
2023-12-05	18.21	18.21	18.21	18.21	0
2023-12-04	18.06	18.21	18.06	18.21	0
2023-12-01	17.94	18.06	17.94	18.06	0
2023-11-30	17.81	17.94	17.81	17.94	0
2023-11-29	17.87	17.87	17.81	17.81	0
2023-11-28	17.96	17.96	17.87	17.87	0
2023-11-27	17.95	17.96	17.95	17.96	0
2023-11-24	17.89	17.95	17.89	17.95	0
2023-11-23	17.73	17.89	17.73	17.89	0
2023-11-22	17.73	17.73	17.73	17.73	0
2023-11-21	17.88	17.88	17.73	17.73	0
2023-11-20	17.78	17.88	17.78	17.88	0
2023-11-17	17.94	17.94	17.94	17.78	30
2023-11-16	18.06	18.06	17.75	17.75	0
2023-11-15	17.94	18.06	17.94	18.06	0
2023-11-14	17.48	17.94	17.48	17.94	0
2023-11-13	17.37	17.48	17.37	17.48	0
2023-11-10	17.59	17.59	17.37	17.37	0
2023-11-09	17.53	17.59	17.53	17.59	0
2023-11-08	17.59	17.59	17.53	17.53	0
2023-11-07	17.54	17.59	17.54	17.59	0
2023-11-06	17.60	17.60	17.54	17.54	0
2023-11-03	17.30	17.60	17.30	17.60	0
2023-11-02	16.91	17.30	16.91	17.30	0
2023-11-01	16.91	16.91	16.91	16.91	0
2023-10-31	16.70	16.85	16.70	16.91	130
2023-10-30	16.81	16.81	16.81	16.81	0
2023-10-27	16.81	16.81	16.81	16.81	0
2023-10-26	16.78	16.81	16.78	16.81	0
2023-10-25	16.68	16.78	16.68	16.78	0
2023-10-24	16.69	16.69	16.68	16.68	0
2023-10-23	16.72	16.72	16.69	16.69	0
2023-10-20	16.92	16.92	16.72	16.72	0
2023-10-19	16.92	16.92	16.92	16.92	0
2023-10-18	17.11	17.11	16.92	16.92	0
2023-10-17	16.98	17.11	16.98	17.11	0
2023-10-16	16.85	16.98	16.85	16.98	0
2023-10-13	16.89	16.89	16.85	16.85	0
2023-10-12	17.11	17.11	16.89	16.89	0
2023-10-11	17.11	17.11	17.11	17.11	0
2023-10-10	16.76	17.11	16.76	17.11	0
2023-10-09	16.72	16.72	16.68	16.76	76
2023-10-06	16.50	16.50	16.50	16.63	500
2023-10-05	16.67	16.71	16.67	16.71	0
2023-10-04	16.67	16.67	16.67	16.67	30
2023-10-03	16.96	16.96	16.78	16.78	0
2023-10-02	17.40	17.40	17.40	16.96	10
2023-09-29	17.19	17.25	17.19	17.25	0
2023-09-28	17.13	17.19	17.13	17.19	0
2023-09-27	17.22	17.22	17.13	17.13	0
2023-09-26	17.44	17.44	17.22	17.22	0
2023-09-25	17.67	17.67	17.44	17.44	0
2023-09-22	17.63	17.67	17.63	17.67	0
2023-09-21	17.49	17.49	17.49	17.63	5
2023-09-20	17.66	17.81	17.66	17.81	0
2023-09-19	17.57	17.57	17.57	17.66	79
2023-09-18	17.84	17.84	17.71	17.71	0
2023-09-15	17.90	17.90	17.84	17.84	0
2023-09-14	17.72	17.90	17.72	17.90	0
2023-09-13	17.65	17.65	17.65	17.72	500
2023-09-12	17.77	17.77	17.77	17.84	498
2023-09-11	17.84	17.96	17.84	17.96	0
2023-09-08	17.87	17.87	17.84	17.84	0
2023-09-07	17.98	17.98	17.87	17.87	0
2023-09-06	18.04	18.04	18.04	17.98	12
2023-09-05	18.28	18.28	18.04	18.04	0
2023-09-04	18.43	18.43	18.43	18.28	175
2023-09-01	18.48	18.48	18.48	18.37	15
2023-08-31	18.53	18.53	18.50	18.50	0
2023-08-30	18.50	18.50	18.50	18.53	54
2023-08-29	18.05	18.39	18.05	18.39	0
2023-08-28	18.05	18.05	18.05	18.05	0
2023-08-25	17.97	18.05	17.97	18.05	0
2023-08-24	18.02	18.02	17.97	17.97	0
2023-08-23	17.84	18.02	17.84	18.02	0
2023-08-22	17.79	17.79	17.79	17.84	61
2023-08-21	17.96	17.96	17.91	17.91	0
2023-08-18	18.00	18.00	18.00	17.96	49
2023-08-17	18.11	18.11	18.05	18.05	0
2023-08-16	18.00	18.00	18.00	18.11	3
2023-08-15	18.31	18.31	18.13	18.13	0
2023-08-14	18.22	18.22	18.22	18.31	50
2023-08-11	18.68	18.68	18.36	18.36	0
2023-08-10	18.60	18.60	18.60	18.68	7
2023-08-09	18.47	18.54	18.47	18.54	0
2023-08-08	18.86	18.86	18.86	18.47	10
2023-08-07	19.19	19.19	19.02	19.02	0
2023-08-04	19.05	19.05	19.05	19.19	1
2023-08-03	19.03	19.04	19.03	19.04	0
2023-08-02	19.19	19.19	19.03	19.03	0
2023-08-01	19.45	19.45	19.19	19.19	0
2023-07-31	19.38	19.45	19.38	19.45	0
2023-07-28	19.37	19.38	19.37	19.38	0
2023-07-27	19.46	19.46	19.37	19.37	0
2023-07-26	19.39	19.46	19.39	19.46	0
2023-07-25	19.26	19.39	19.26	19.39	0
2023-07-24	19.26	19.26	19.26	19.26	554
2023-07-21	19.30	19.30	19.25	19.25	0
2023-07-20	19.41	19.41	19.30	19.30	0
2023-07-19	19.35	19.41	19.35	19.41	0
2023-07-18	19.15	19.15	18.94	19.35	228
2023-07-17	19.09	19.16	19.09	19.16	0
2023-07-14	19.27	19.27	19.09	19.09	0
2023-07-13	19.13	19.27	19.13	19.27	0
2023-07-12	18.86	19.13	18.86	19.13	0
2023-07-11	18.77	18.86	18.77	18.86	0
2023-07-10	18.83	18.83	18.83	18.77	150
2023-07-07	18.47	18.72	18.47	18.72	0
2023-07-06	18.79	18.79	18.47	18.47	0
2023-07-05	19.20	19.20	18.92	18.79	169
2023-07-04	18.88	18.90	18.88	18.90	0
2023-07-03	18.82	18.82	18.82	18.88	33
2023-06-30	18.66	18.66	18.66	18.71	5
2023-06-29	18.44	18.59	18.44	18.59	0
2023-06-28	18.47	18.47	18.44	18.44	0
2023-06-27	18.46	18.47	18.46	18.47	0
2023-06-26	18.59	18.59	18.46	18.46	0
2023-06-23	18.55	18.59	18.55	18.59	0
2023-06-22	18.64	18.64	18.55	18.55	0
2023-06-21	18.68	18.68	18.64	18.64	0
2023-06-20	18.94	18.94	18.68	18.68	0
2023-06-19	19.06	19.06	18.94	18.94	0
2023-06-16	19.01	19.06	19.01	19.06	0
2023-06-15	19.11	19.11	19.01	19.01	0
2023-06-14	19.05	19.11	19.05	19.11	0
2023-06-13	18.80	19.05	18.80	19.05	0
2023-06-12	18.75	18.80	18.75	18.80	0
2023-06-09	19.00	19.00	18.75	18.75	0
2023-06-08	19.08	19.08	19.00	19.00	0
2023-06-07	18.94	19.08	18.94	19.08	0
2023-06-06	18.94	18.94	18.94	18.94	0
2023-06-05	19.06	19.06	18.94	18.94	0
2023-06-02	18.73	18.73	18.73	19.06	875
2023-06-01	18.69	18.73	18.69	18.73	0
2023-05-31	18.95	18.95	18.69	18.69	0
2023-05-30	19.14	19.14	18.95	18.95	0
2023-05-29	19.14	19.14	19.14	19.14	0
2023-05-26	19.15	19.15	19.14	19.14	0
2023-05-25	19.43	19.43	19.15	19.15	0
2023-05-24	19.70	19.70	19.43	19.43	0
2023-05-23	19.74	19.74	19.70	19.70	0
2023-05-22	19.76	19.76	19.74	19.74	0
2023-05-19	19.86	19.86	19.86	19.76	10
2023-05-18	19.68	19.79	19.68	19.79	0
2023-05-17	19.88	19.88	19.68	19.68	0
2023-05-16	20.00	20.00	19.88	19.88	0
2023-05-15	19.97	20.00	19.97	20.00	0
2023-05-12	20.10	20.10	19.97	19.97	0
2023-05-11	20.20	20.20	20.10	20.10	0
2023-05-10	20.11	20.11	20.11	20.20	1
2023-05-09	20.39	20.39	20.12	20.12	0
2023-05-08	20.39	20.39	20.39	20.39	0
2023-05-05	20.02	20.39	20.02	20.39	0
2023-05-04	20.22	20.22	20.02	20.02	0
2023-05-03	19.93	20.22	19.93	20.22	0
2023-05-02	20.00	20.00	20.00	19.93	500
2023-05-01	20.24	20.24	20.24	20.24	0
2023-04-28	19.99	20.24	19.99	20.24	0
2023-04-27	20.08	20.08	19.99	19.99	0
2023-04-26	20.18	20.18	20.08	20.08	0
2023-04-25	20.41	20.41	20.18	20.18	0
2023-04-24	20.28	20.41	20.28	20.41	0
2023-04-21	20.41	20.41	20.28	20.28	0
2023-04-20	20.43	20.43	20.41	20.41	0
2023-04-19	20.43	20.43	20.43	20.43	0
2023-04-18	20.45	20.45	20.45	20.43	200
2023-04-17	20.32	20.39	20.32	20.39	0
2023-04-14	20.27	20.32	20.27	20.32	0
2023-04-13	20.23	20.27	20.23	20.27	0
2023-04-12	20.29	20.29	20.29	20.23	5
2023-04-11	20.06	20.29	20.06	20.29	0
2023-04-10	20.06	20.06	20.06	20.06	0
2023-04-07	20.06	20.06	20.06	20.06	0
2023-04-06	19.94	20.06	19.94	20.06	0
2023-04-05	20.09	20.09	19.94	19.94	0
2023-04-04	20.24	20.24	20.09	20.09	0
2023-04-03	20.29	20.29	20.24	20.24	0
2023-03-31	20.06	20.29	20.06	20.29	0
2023-03-30	20.00	20.06	20.00	20.06	0
2023-03-29	19.91	19.91	19.91	20.00	13
2023-03-28	19.70	19.84	19.70	19.84	0
2023-03-27	19.48	19.70	19.48	19.70	0
2023-03-24	19.41	19.41	19.41	19.48	384
2023-03-23	19.58	19.58	19.57	19.57	0
2023-03-22	19.49	19.58	19.49	19.58	0
2023-03-21	19.38	19.49	19.38	19.49	0
2023-03-20	19.22	19.38	19.22	19.38	0
2023-03-17	19.44	19.44	19.22	19.22	0
2023-03-16	19.10	19.44	19.10	19.44	0
2023-03-15	19.55	19.55	19.10	19.10	0
2023-03-14	19.40	19.55	19.40	19.55	0
2023-03-13	19.57	19.57	19.40	19.40	0
2023-03-10	19.86	19.86	19.57	19.57	0
2023-03-09	19.83	19.86	19.83	19.86	0
2023-03-08	20.09	20.09	19.83	19.83	0
2023-03-07	20.47	20.47	20.09	20.09	0
2023-03-06	20.62	20.62	20.47	20.47	0
2023-03-03	20.63	20.63	20.62	20.62	0
2023-03-02	20.29	20.63	20.29	20.63	0
2023-03-01	20.43	20.43	20.29	20.29	0
2023-02-28	20.56	20.56	20.56	20.43	200
2023-02-27	20.47	20.61	20.47	20.61	0
2023-02-24	20.52	20.52	20.47	20.47	0
2023-02-23	20.66	20.66	20.52	20.52	0
2023-02-22	20.62	20.66	20.62	20.66	0
2023-02-21	20.90	20.90	20.62	20.62	0
2023-02-20	20.71	20.90	20.71	20.90	0
2023-02-17	20.66	20.66	20.66	20.71	300
2023-02-16	20.67	20.79	20.67	20.79	0
2023-02-15	20.52	20.67	20.52	20.67	0
2023-02-14	20.48	20.52	20.48	20.52	0
2023-02-13	20.36	20.48	20.36	20.48	0
2023-02-10	20.51	20.51	20.49	20.36	65
2023-02-09	20.87	20.87	20.55	20.55	0
2023-02-08	21.01	21.01	21.01	20.87	1,500
2023-02-07	21.11	21.11	20.91	20.91	0
2023-02-06	21.37	21.37	21.11	21.11	0
2023-02-03	21.52	21.52	21.37	21.37	0
2023-02-02	21.12	21.52	21.12	21.52	0
2023-02-01	20.90	21.12	20.90	21.12	0
2023-01-31	20.85	20.85	20.85	20.90	2,900
2023-01-30	20.67	20.90	20.67	20.90	0
2023-01-27	20.68	20.68	20.67	20.67	0
2023-01-26	20.71	20.71	20.68	20.68	0
2023-01-25	20.89	20.89	20.71	20.71	0
2023-01-24	20.94	20.94	20.89	20.89	0
2023-01-23	20.98	20.98	20.96	20.94	248
2023-01-20	20.65	20.75	20.65	20.75	0
2023-01-19	20.73	20.73	20.73	20.65	62
2023-01-18	21.24	21.24	21.10	21.10	0
2023-01-17	21.13	21.24	21.13	21.24	0
2023-01-16	21.02	21.13	21.02	21.13	0
2023-01-13	20.94	21.02	20.94	21.02	0
2023-01-12	21.01	21.01	21.01	20.94	22
2023-01-11	20.94	20.96	20.94	20.87	3,269
2023-01-10	20.73	20.73	20.67	20.67	0
2023-01-09	20.30	20.73	20.30	20.73	0
2023-01-06	19.86	20.30	19.86	20.30	0
2023-01-05	20.13	20.13	19.86	19.86	0
2023-01-04	20.18	20.18	20.18	20.13	6
2023-01-03	19.92	19.93	19.92	19.93	0
2023-01-02	19.92	19.92	19.92	19.92	0
2022-12-30	20.05	20.05	20.05	19.92	15
2022-12-29	20.00	20.01	20.00	20.01	0
2022-12-28	21.00	21.00	20.19	20.00	46
2022-12-27	19.98	19.98	19.98	19.98	0
2022-12-26	19.98	19.98	19.98	19.98	0
2022-12-23	19.91	19.98	19.91	19.98	0
2022-12-22	20.11	20.11	19.91	19.91	0
2022-12-21	19.80	20.11	19.80	20.11	0
2022-12-20	20.05	20.05	19.80	19.80	0
2022-12-19	20.13	20.13	20.13	20.05	4
2022-12-16	20.11	20.11	19.97	19.97	0
2022-12-15	20.77	20.77	20.11	20.11	0
2022-12-14	20.72	20.77	20.72	20.77	0
2022-12-13	20.56	20.56	20.56	20.72	4
2022-12-12	20.38	20.38	20.38	20.43	300
2022-12-09	20.48	20.48	20.48	20.40	310
2022-12-08	20.42	20.42	20.42	20.34	30
2022-12-07	20.05	20.05	20.05	20.23	165
2022-12-06	20.67	20.67	20.67	20.40	10
2022-12-05	20.72	20.72	20.64	20.64	0
2022-12-02	20.75	20.75	20.75	20.72	30
2022-12-01	20.86	20.86	20.86	20.72	50
2022-11-30	20.15	20.20	20.15	20.20	0
2022-11-29	20.38	20.38	20.15	20.15	0
2022-11-28	20.56	20.56	20.38	20.38	0
2022-11-25	20.59	20.59	20.59	20.56	50
2022-11-24	20.45	20.58	20.45	20.58	0
2022-11-23	20.17	20.45	20.17	20.45	0
2022-11-22	20.26	20.26	20.26	20.17	500
2022-11-21	20.20	20.20	20.20	20.20	50
2022-11-18	19.99	20.23	19.99	20.23	0
2022-11-17	20.19	20.19	19.99	19.99	0
2022-11-16	20.41	20.41	20.19	20.19	0
2022-11-15	20.24	20.41	20.24	20.41	0
2022-11-14	20.12	20.24	20.12	20.24	0
2022-11-11	20.11	20.12	20.11	20.12	0
2022-11-10	19.41	20.11	19.41	20.11	0
2022-11-09	19.57	19.57	19.49	19.41	385
2022-11-08	19.25	19.64	19.25	19.64	0
2022-11-07	19.08	19.25	19.08	19.25	0
2022-11-04	18.87	19.08	18.87	19.08	0
2022-11-03	19.12	19.12	18.87	18.87	0
2022-11-02	19.29	19.29	19.12	19.12	0
2022-11-01	19.34	19.34	19.29	19.29	0
2022-10-31	19.21	19.34	19.21	19.34	0
2022-10-28	19.24	19.24	19.21	19.21	0
2022-10-27	19.31	19.31	19.24	19.24	0
2022-10-26	18.89	19.31	18.89	19.31	0
2022-10-25	18.30	18.89	18.30	18.89	0
2022-10-24	18.16	18.30	18.16	18.30	0
2022-10-21	18.34	18.34	18.16	18.16	0
2022-10-20	18.38	18.38	18.34	18.34	0
2022-10-19	18.52	18.52	18.38	18.38	0
2022-10-18	18.39	18.52	18.39	18.52	0
2022-10-17	18.16	18.39	18.16	18.39	0
2022-10-14	18.07	18.16	18.07	18.16	0
2022-10-13	18.01	18.01	18.01	18.07	100
2022-10-12	17.95	18.02	17.95	18.02	0
2022-10-11	17.92	17.95	17.92	17.95	0
2022-10-10	17.96	17.96	17.92	17.92	0
2022-10-07	18.33	18.33	17.96	17.96	0
2022-10-06	18.44	18.44	18.39	18.33	179
2022-10-05	18.84	18.84	18.46	18.46	0
2022-10-04	18.18	18.84	18.18	18.84	0
2022-10-03	18.32	18.32	18.18	18.18	0
2022-09-30	18.25	18.25	18.25	18.32	200
2022-09-29	18.44	18.44	18.11	18.11	0
2022-09-28	18.43	18.44	18.43	18.44	0
2022-09-27	18.38	18.43	18.38	18.43	0
2022-09-26	18.55	18.55	18.38	18.38	0
2022-09-23	18.83	18.83	18.55	18.55	0
2022-09-22	19.26	19.26	18.83	18.83	0
2022-09-21	19.13	19.13	18.96	19.26	354
2022-09-20	19.36	19.36	19.18	19.18	0
2022-09-19	19.36	19.36	19.36	19.36	0
2022-09-16	19.70	19.70	19.36	19.36	0
2022-09-15	19.84	19.84	19.70	19.70	0
2022-09-14	20.18	20.18	19.84	19.84	0
2022-09-13	20.90	20.90	20.90	20.18	240
2022-09-12	20.50	20.70	20.50	20.70	0
2022-09-09	20.48	20.48	20.48	20.50	250
2022-09-08	19.98	20.16	19.98	20.16	0
2022-09-07	19.93	19.98	19.93	19.98	0
2022-09-06	20.10	20.10	19.93	19.93	0
2022-09-05	20.48	20.48	20.10	20.10	0
2022-09-02	20.22	20.48	20.22	20.48	0
2022-09-01	20.40	20.40	20.32	20.22	2,500
2022-08-31	20.78	20.78	20.72	20.72	0
2022-08-30	21.10	21.10	21.10	20.78	30
2022-08-29	21.18	21.18	21.18	21.18	0
2022-08-26	21.80	21.80	21.80	21.18	100
2022-08-25	21.47	21.47	21.47	21.47	1,175
2022-08-24	21.33	21.47	21.33	21.47	0
2022-08-23	21.55	21.55	21.33	21.33	0
2022-08-22	21.86	21.86	21.55	21.55	0
2022-08-19	22.14	22.14	21.86	21.86	0
2022-08-18	22.27	22.27	22.27	22.14	5
2022-08-17	22.32	22.32	22.21	22.21	0
2022-08-16	22.36	22.36	22.36	22.32	22
2022-08-15	22.10	22.21	22.10	22.21	0
2022-08-12	22.21	22.21	22.10	22.10	0
2022-08-11	22.05	22.05	22.03	22.21	155
2022-08-10	21.69	21.93	21.69	21.93	0
2022-08-09	22.04	22.04	21.69	21.69	0
2022-08-08	21.59	22.04	21.59	22.04	0
2022-08-05	21.62	21.62	21.59	21.59	0
2022-08-04	21.63	21.63	21.63	21.62	250
2022-08-03	21.38	21.38	21.28	21.28	0
2022-08-02	21.56	21.56	21.56	21.38	117
2022-08-01	21.56	21.56	21.45	21.52	465
2022-07-29	21.49	21.49	21.49	21.34	3
2022-07-28	20.93	21.12	20.93	21.12	0
2022-07-27	20.95	20.95	20.93	20.93	0
2022-07-26	21.22	21.22	20.95	20.95	0
2022-07-25	21.35	21.35	21.35	21.22	45
2022-07-22	21.27	21.42	21.27	21.42	0
2022-07-21	21.33	21.33	21.33	21.27	20
2022-07-20	21.00	21.14	21.00	21.14	0
2022-07-19	20.96	20.96	20.96	21.00	120
2022-07-18	20.71	20.71	20.71	20.75	25
2022-07-15	20.09	20.39	20.09	20.39	0
2022-07-14	20.40	20.40	20.09	20.09	0
2022-07-13	20.62	20.62	20.40	20.40	0
2022-07-12	20.49	20.62	20.49	20.62	0
2022-07-11	20.94	20.94	20.49	20.49	0
2022-07-08	20.79	20.94	20.79	20.94	0
2022-07-07	20.53	20.79	20.53	20.79	0
2022-07-06	20.42	20.53	20.42	20.53	0
2022-07-05	20.69	20.69	20.42	20.42	0
2022-07-04	20.49	20.69	20.49	20.69	0
2022-07-01	20.42	20.49	20.42	20.49	0
2022-06-30	20.36	20.42	20.36	20.42	0
2022-06-29	20.36	20.36	20.36	20.36	0

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)	0.0115	-80%
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	500,744,952
Baron Oil (BOIL)	0.07	318,350,927
Tower Resources (TRP)	0.013	247,043,689
Echo Energy (ECHO)	0.0036	117,825,030
Premier African Minerals (PREM)	0.116	115,375,825