VLS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-17	0.27	0.27	0.25	0.25	0
2024-01-16	0.25	0.25	0.24	0.27	3,978,313
2024-01-15	0.25	0.25	0.25	0.25	2,582,600
2024-01-12	0.24	0.25	0.24	0.25	9,450,173
2024-01-11	0.25	0.25	0.24	0.25	16,028,662
2024-01-10	0.23	0.25	0.23	0.25	8,328,984
2024-01-09	0.24	0.25	0.24	0.24	8,291,233
2024-01-08	0.25	0.25	0.24	0.25	12,939,712
2024-01-05	0.24	0.25	0.24	0.24	6,668,187
2024-01-04	0.23	0.25	0.23	0.24	19,554,469
2024-01-03	0.24	0.24	0.23	0.23	3,836,799
2024-01-02	0.23	0.25	0.23	0.24	8,522,294
2024-01-01	0.24	0.24	0.24	0.24	0
2023-12-29	0.24	0.25	0.23	0.24	2,450,602
2023-12-28	0.24	0.25	0.23	0.24	5,916,653
2023-12-27	0.22	0.24	0.22	0.24	4,270,331
2023-12-26	0.24	0.24	0.24	0.24	0
2023-12-25	0.24	0.24	0.24	0.24	0
2023-12-22	0.22	0.24	0.22	0.24	4,136,809
2023-12-21	0.22	0.24	0.22	0.23	11,302,402
2023-12-20	0.21	0.25	0.21	0.24	25,384,801
2023-12-19	0.23	0.23	0.22	0.23	10,641,092
2023-12-18	0.22	0.25	0.22	0.24	4,371,967
2023-12-15	0.24	0.24	0.23	0.23	4,894,259
2023-12-14	0.23	0.24	0.23	0.23	12,612,210
2023-12-13	0.23	0.25	0.23	0.24	2,813,488
2023-12-12	0.23	0.24	0.23	0.24	17,164,214
2023-12-11	0.23	0.24	0.23	0.24	5,910,482
2023-12-08	0.24	0.24	0.23	0.24	27,777,452
2023-12-07	0.25	0.25	0.23	0.24	7,187,398
2023-12-06	0.23	0.25	0.23	0.23	14,527,929
2023-12-05	0.23	0.25	0.23	0.23	20,163,364
2023-12-04	0.24	0.24	0.23	0.24	13,359,981
2023-12-01	0.23	0.25	0.23	0.24	13,833,902
2023-11-30	0.23	0.33	0.23	0.33	8,644,361
2023-11-29	0.27	0.29	0.23	0.23	8,447,046
2023-11-28	0.26	0.26	0.23	0.23	14,888,085
2023-11-27	0.25	0.26	0.24	0.24	3,398,255
2023-11-24	0.27	0.27	0.26	0.25	4,966,877
2023-11-23	0.25	0.26	0.24	0.25	5,773,696
2023-11-22	0.27	0.33	0.25	0.26	30,980,885
2023-11-21	0.28	0.32	0.27	0.27	32,306,890
2023-11-20	0.34	0.40	0.26	0.28	138,956,249
2023-11-17	0.75	0.75	0.66	0.69	5,953,669
2023-11-16	0.80	0.85	0.65	0.68	14,652,492
2023-11-15	0.70	0.95	0.70	0.77	78,817,072
2023-11-14	0.45	0.65	0.44	0.66	25,927,735
2023-11-13	0.48	0.48	0.41	0.44	21,503,804
2023-11-10	0.35	0.50	0.35	0.44	50,174,744
2023-11-09	0.33	0.35	0.31	0.33	5,271,744
2023-11-08	0.30	0.31	0.30	0.31	735,860
2023-11-07	0.31	0.34	0.30	0.30	9,258,403
2023-11-06	0.30	0.30	0.29	0.30	6,148,346
2023-11-03	0.32	0.32	0.30	0.31	14,806,856
2023-11-02	0.31	0.33	0.30	0.33	26,500,749
2023-11-01	0.32	0.33	0.27	0.31	54,042,249
2023-10-31	0.50	0.50	0.24	0.29	228,583,527
2023-10-30	1.05	1.05	1.00	1.03	1,154,024
2023-10-27	1.01	1.05	1.01	1.03	873,550
2023-10-26	1.04	1.04	1.02	1.02	936,428
2023-10-25	1.05	1.05	1.00	1.04	6,346,811
2023-10-24	0.97	1.05	0.92	1.04	10,054,220
2023-10-23	1.00	1.00	0.97	1.01	11,184,886
2023-10-20	1.18	1.18	1.18	1.18	280,642
2023-10-19	0.90	0.90	0.90	0.90	591,090
2023-10-18	0.95	0.95	0.95	0.95	696,150
2023-10-17	1.00	1.00	1.00	0.95	687,159
2023-10-16	0.95	1.00	0.90	1.00	2,303,795
2023-10-13	0.92	0.94	0.92	0.93	2,016,199
2023-10-12	1.00	1.00	0.91	0.98	1,835,508
2023-10-11	1.00	1.00	0.97	0.97	551,052
2023-10-10	0.94	1.00	0.94	1.00	1,506,094
2023-10-09	0.95	0.96	0.93	0.96	1,556,392
2023-10-06	0.98	1.00	0.96	1.00	2,547,237
2023-10-05	0.98	0.98	0.98	0.98	870,095
2023-10-04	1.00	1.01	0.98	0.99	1,712,563
2023-10-03	1.06	1.08	1.06	1.01	748,103
2023-10-02	1.02	1.03	1.00	1.05	1,546,813
2023-09-29	1.06	1.10	1.05	1.06	2,342,038
2023-09-28	1.20	1.20	1.10	1.10	2,842,085
2023-09-27	1.13	1.13	1.13	1.13	771,148
2023-09-26	1.20	1.20	0.90	1.13	12,292,167
2023-09-25	1.30	1.30	1.10	1.15	2,720,209
2023-09-22	1.25	1.29	1.25	1.29	1,647,290
2023-09-21	1.38	1.38	1.25	1.25	4,044,809
2023-09-20	1.36	1.41	1.36	1.41	4,137,751
2023-09-19	1.35	1.40	1.35	1.40	784,519
2023-09-18	1.36	1.40	1.36	1.38	664,613
2023-09-15	1.40	1.40	1.40	1.40	2,298,235
2023-09-14	1.42	1.50	1.40	1.39	2,236,553
2023-09-13	1.44	1.44	1.42	1.43	1,580,765
2023-09-12	1.50	1.50	1.50	1.50	384,011
2023-09-11	1.44	1.47	1.42	1.46	2,270,655
2023-09-08	1.49	1.51	1.49	1.51	2,645,822
2023-09-07	1.50	1.50	1.49	1.49	1,617,055
2023-09-06	1.42	1.50	1.42	1.50	1,706,815
2023-09-05	1.38	1.52	1.38	1.46	8,490,902
2023-09-04	1.50	1.50	1.40	1.38	1,281,607
2023-09-01	1.45	1.46	1.45	1.47	1,224,698
2023-08-31	1.43	1.50	1.43	1.50	997,813
2023-08-30	1.50	1.50	1.45	1.48	1,009,675
2023-08-29	1.54	1.54	1.54	1.58	316,165
2023-08-28	1.50	1.50	1.50	1.50	0
2023-08-25	1.50	1.51	1.45	1.50	6,093,586
2023-08-24	1.48	1.50	1.45	1.53	1,871,133
2023-08-23	1.52	1.55	1.52	1.55	5,943,437
2023-08-22	1.50	1.50	1.40	1.52	1,296,776
2023-08-21	1.45	1.45	1.42	1.53	1,071,183
2023-08-18	1.50	1.53	1.30	1.45	3,401,225
2023-08-17	1.60	1.60	1.51	1.51	1,840,143
2023-08-16	1.55	1.55	1.55	1.60	447,176
2023-08-15	1.60	1.65	1.55	1.60	1,437,424
2023-08-14	1.68	1.68	1.60	1.63	627,969
2023-08-11	1.61	1.61	1.60	1.62	2,623,680
2023-08-10	1.70	1.70	1.69	1.65	1,662,607
2023-08-09	1.61	1.61	1.61	1.66	1,494,143
2023-08-08	1.62	1.75	1.61	1.65	1,064,018
2023-08-07	1.75	1.80	1.65	1.68	1,537,409
2023-08-04	1.62	1.72	1.62	1.75	2,183,069
2023-08-03	1.83	1.90	1.75	1.75	1,997,391
2023-08-02	1.80	1.90	1.75	1.79	11,069,421
2023-08-01	1.61	1.75	1.61	1.72	3,379,709
2023-07-31	1.61	1.61	1.61	1.61	2,692,011
2023-07-28	1.65	1.70	1.63	1.65	2,538,556
2023-07-27	1.63	1.70	1.63	1.67	2,109,048
2023-07-26	1.67	1.67	1.63	1.65	3,485,580
2023-07-25	1.63	1.63	1.63	1.66	1,321,163
2023-07-24	1.63	1.67	1.63	1.66	1,637,273
2023-07-21	1.63	1.70	1.63	1.63	5,167,674
2023-07-20	1.64	1.64	1.64	1.67	2,044,106
2023-07-19	1.60	1.80	1.59	1.67	16,706,269
2023-07-18	1.52	1.52	1.50	1.53	1,401,708
2023-07-17	1.54	1.57	1.54	1.55	2,191,089
2023-07-14	1.60	1.60	1.54	1.57	1,277,916
2023-07-13	1.58	1.58	1.58	1.54	2,296,851
2023-07-12	1.65	1.65	1.55	1.55	2,032,523
2023-07-11	1.70	1.70	1.60	1.61	11,102,146
2023-07-10	1.80	1.93	1.75	1.76	2,410,437
2023-07-07	1.85	1.85	1.80	1.80	2,336,328
2023-07-06	1.88	1.88	1.88	1.88	572,182
2023-07-05	1.95	1.95	1.88	1.90	493,177
2023-07-04	1.92	1.92	1.90	1.90	1,596,359
2023-07-03	1.88	1.96	1.88	1.91	2,175,279
2023-06-30	1.90	1.90	1.89	1.90	1,549,695
2023-06-29	2.05	2.05	1.94	2.00	1,033,118
2023-06-28	1.95	2.01	1.90	1.97	1,460,897
2023-06-27	1.91	2.01	1.91	2.09	2,860,730
2023-06-26	1.88	1.91	1.85	1.89	1,886,620
2023-06-23	1.91	1.91	1.87	1.88	4,267,169
2023-06-22	1.94	1.94	1.90	1.92	2,704,073
2023-06-21	2.05	2.05	1.85	1.95	6,447,931
2023-06-20	2.15	2.15	2.05	2.10	1,487,396
2023-06-19	2.10	2.10	2.10	2.15	745,058
2023-06-16	2.07	2.16	2.05	2.12	5,351,434
2023-06-15	2.20	2.25	2.05	2.12	7,625,693
2023-06-14	2.30	2.30	2.25	2.27	5,425,764
2023-06-13	2.34	2.35	2.30	2.29	2,250,742
2023-06-12	2.40	2.40	2.40	2.34	4,757,657
2023-06-09	2.29	2.32	2.29	2.32	13,783,677
2023-06-08	2.30	2.35	2.27	2.30	7,390,151
2023-06-07	2.31	2.42	2.31	2.34	1,937,051
2023-06-06	2.39	2.39	2.33	2.37	1,606,707
2023-06-05	2.48	2.48	2.34	2.37	1,404,937
2023-06-02	2.50	2.50	2.50	2.42	729,107
2023-06-01	2.40	2.40	2.40	2.36	1,383,213
2023-05-31	2.34	2.34	2.31	2.41	1,923,950
2023-05-30	2.40	2.42	2.40	2.42	3,277,370
2023-05-29	2.40	2.40	2.40	2.40	0
2023-05-26	2.35	2.45	2.35	2.40	1,724,798
2023-05-25	2.37	2.37	2.25	2.35	13,841,673
2023-05-24	2.45	2.45	2.25	2.28	4,079,451
2023-05-23	2.40	2.46	2.40	2.41	3,251,058
2023-05-22	2.52	2.53	2.42	2.48	5,329,894
2023-05-19	2.85	2.85	2.30	2.52	51,960,742
2023-05-18	3.45	3.45	3.20	3.37	2,519,821
2023-05-17	3.60	3.60	3.30	3.42	4,117,642
2023-05-16	3.58	3.61	3.58	3.61	1,236,413
2023-05-15	3.72	3.72	3.72	3.58	1,041,449
2023-05-12	3.79	3.79	3.79	3.61	644,619
2023-05-11	3.64	3.85	3.64	3.85	2,879,245
2023-05-10	3.79	4.00	3.50	3.55	5,186,495
2023-05-09	3.30	3.60	3.30	3.60	558,785
2023-05-08	3.36	3.36	3.36	3.36	0
2023-05-05	3.31	3.31	3.26	3.36	1,192,485
2023-05-04	3.36	3.36	3.36	3.43	525,560
2023-05-03	3.34	3.40	3.34	3.39	1,100,982
2023-05-02	3.05	3.34	3.05	3.26	508,830
2023-05-01	3.21	3.21	3.21	3.21	0
2023-04-28	3.21	3.21	3.21	3.21	464,765
2023-04-27	3.29	3.29	3.10	3.21	1,281,064
2023-04-26	3.15	3.35	3.11	3.15	1,378,768
2023-04-25	3.15	3.39	3.15	3.28	514,733
2023-04-24	3.20	3.20	3.20	3.29	486,826
2023-04-21	3.21	3.21	3.21	3.30	378,828
2023-04-20	3.31	3.31	3.21	3.21	1,117,526
2023-04-19	3.30	3.44	3.30	3.44	376,992
2023-04-18	3.50	3.50	3.30	3.30	1,654,076
2023-04-17	3.10	3.63	3.10	3.50	4,443,794
2023-04-14	3.11	3.19	3.11	3.22	1,238,047
2023-04-13	3.25	3.25	3.01	3.12	2,226,218
2023-04-12	3.21	3.23	2.90	3.03	2,510,150
2023-04-11	3.30	3.32	3.15	3.21	2,482,352
2023-04-10	3.18	3.18	3.18	3.18	0
2023-04-07	3.18	3.18	3.18	3.18	0
2023-04-06	3.26	3.31	3.09	3.18	8,923,358
2023-04-05	3.80	3.80	3.40	3.40	1,733,121
2023-04-04	3.63	3.63	3.57	3.57	453,521
2023-04-03	3.79	3.80	3.79	3.63	1,325,233
2023-03-31	3.50	3.63	3.45	3.67	2,461,502
2023-03-30	3.50	3.50	3.27	3.27	1,356,664
2023-03-29	3.60	3.60	3.50	3.61	455,201
2023-03-28	3.56	3.62	3.55	3.70	855,229
2023-03-27	3.61	3.61	3.50	3.60	1,247,886
2023-03-24	3.67	3.67	3.55	3.58	1,305,363
2023-03-23	3.66	3.66	3.66	3.74	231,881
2023-03-22	3.75	3.81	3.50	3.73	2,307,344
2023-03-21	3.81	3.90	3.71	3.82	1,315,373
2023-03-20	3.56	3.86	3.56	3.60	669,307
2023-03-17	4.00	4.00	3.90	3.70	1,466,391
2023-03-16	3.80	3.80	3.49	3.68	1,946,945
2023-03-15	3.50	3.62	3.20	3.30	2,995,928
2023-03-14	3.80	3.81	3.71	3.75	1,057,331
2023-03-13	4.01	4.01	3.72	3.75	1,589,807
2023-03-10	3.86	3.90	3.50	3.90	4,792,131
2023-03-09	4.00	4.01	3.90	3.95	3,563,746
2023-03-08	4.10	4.10	3.90	4.00	2,150,915
2023-03-07	3.95	4.00	3.90	4.02	2,892,240
2023-03-06	4.10	4.10	3.90	3.95	1,546,947
2023-03-03	4.30	4.30	4.00	4.00	1,119,005
2023-03-02	4.05	4.05	4.05	4.12	619,932
2023-03-01	4.00	4.05	3.95	4.06	1,073,137
2023-02-28	4.10	4.10	4.00	4.00	464,717
2023-02-27	4.01	4.10	4.00	4.20	1,045,930
2023-02-24	4.30	4.30	4.01	4.15	705,176
2023-02-23	3.81	3.95	3.80	4.17	2,070,126
2023-02-22	4.25	4.25	3.90	4.00	2,810,793
2023-02-21	4.35	4.50	4.01	4.15	921,181
2023-02-20	4.01	4.20	3.92	4.08	1,950,796
2023-02-17	4.20	4.25	4.00	4.27	1,544,961
2023-02-16	4.20	4.20	4.20	4.23	360,563
2023-02-15	4.01	4.25	4.01	4.35	842,947
2023-02-14	4.20	4.40	4.20	4.40	711,679
2023-02-13	4.30	4.30	4.21	4.35	504,736
2023-02-10	4.25	4.25	4.20	4.28	392,285
2023-02-09	4.26	4.50	4.25	4.38	810,356
2023-02-08	4.50	4.50	4.50	4.38	467,970
2023-02-07	4.25	4.50	4.20	4.28	1,350,946
2023-02-06	4.86	4.86	4.40	4.40	1,367,159
2023-02-03	4.50	4.86	4.50	4.62	1,528,892
2023-02-02	4.61	4.61	4.60	4.60	432,487
2023-02-01	4.35	4.35	4.35	4.61	327,946
2023-01-31	4.50	4.60	4.30	4.60	531,913
2023-01-30	4.31	4.31	4.31	4.60	288,400
2023-01-27	4.30	4.30	4.30	4.48	914,670
2023-01-26	4.51	4.51	4.30	4.45	3,585,477
2023-01-25	4.10	4.95	4.01	4.43	11,271,176
2023-01-24	4.13	4.15	4.12	4.15	1,195,216
2023-01-23	4.30	4.30	4.09	4.20	2,143,295
2023-01-20	4.10	4.20	4.09	4.09	3,456,186
2023-01-19	4.25	4.25	4.20	4.20	984,699
2023-01-18	4.10	4.35	4.10	4.28	2,921,067
2023-01-17	4.26	4.35	4.25	4.28	1,437,648
2023-01-16	4.23	4.35	4.23	4.30	1,470,256
2023-01-13	4.35	4.35	4.30	4.33	2,522,671
2023-01-12	4.39	4.39	4.20	4.26	4,354,461
2023-01-11	4.38	4.40	4.20	4.39	3,842,143
2023-01-10	4.50	4.50	4.50	4.48	1,782,202
2023-01-09	4.42	4.50	4.30	4.49	935,119
2023-01-06	4.50	4.50	4.47	4.48	1,946,688
2023-01-05	4.51	4.60	4.50	4.53	937,802
2023-01-04	4.65	4.65	4.50	4.60	2,294,599
2023-01-03	4.50	4.50	4.50	4.80	360,191
2023-01-02	4.70	4.70	4.70	4.70	0
2022-12-30	4.70	4.74	4.70	4.70	1,063,803
2022-12-29	4.61	4.89	4.60	4.89	1,455,074
2022-12-28	4.96	4.96	4.60	4.84	1,667,529
2022-12-27	4.80	4.80	4.80	4.80	0
2022-12-26	4.80	4.80	4.80	4.80	0
2022-12-23	4.53	4.80	4.53	4.80	258,836
2022-12-22	5.00	5.00	4.61	4.80	1,645,405
2022-12-21	5.00	5.00	5.00	4.80	340,536
2022-12-20	4.75	4.90	4.75	4.90	1,849,413
2022-12-19	4.75	5.00	4.75	4.75	876,515
2022-12-16	4.90	4.90	4.85	4.85	943,609
2022-12-15	4.80	4.80	4.80	4.90	1,629,241
2022-12-14	5.07	5.09	4.85	5.08	1,295,099
2022-12-13	4.81	5.20	4.51	5.20	7,733,392
2022-12-12	5.25	5.80	4.80	4.87	21,056,134
2022-12-09	4.42	4.42	4.40	4.40	877,793
2022-12-08	4.35	4.35	4.35	4.42	541,161
2022-12-07	4.35	4.35	4.35	4.53	512,996
2022-12-06	4.40	4.80	4.40	4.54	297,928
2022-12-05	4.30	4.30	4.30	4.50	220,889
2022-12-02	4.42	4.42	4.20	4.30	414,311
2022-12-01	4.41	4.56	4.41	4.63	687,430
2022-11-30	4.60	4.60	4.60	4.50	470,537
2022-11-29	4.56	4.70	4.56	4.70	137,399
2022-11-28	4.55	4.55	4.50	4.56	1,156,768
2022-11-25	4.61	4.65	4.60	4.69	372,141
2022-11-24	4.50	4.70	4.50	4.65	692,248
2022-11-23	4.65	4.65	4.40	4.50	2,005,258
2022-11-22	4.70	5.09	4.65	4.78	1,223,364
2022-11-21	4.70	4.75	4.50	4.75	3,578,979
2022-11-18	4.90	5.10	4.90	5.10	723,873
2022-11-17	4.90	5.00	4.70	4.90	883,252
2022-11-16	5.00	5.00	4.95	4.95	465,793
2022-11-15	5.10	5.10	4.90	4.90	988,256
2022-11-14	5.10	5.10	5.10	5.25	1,719,186
2022-11-11	4.96	4.96	4.80	5.10	1,374,802
2022-11-10	4.95	4.95	4.80	4.87	1,124,887
2022-11-09	4.80	5.00	4.75	5.08	705,170
2022-11-08	4.75	5.00	4.75	4.88	790,967
2022-11-07	4.75	4.90	4.69	4.75	1,780,256
2022-11-04	4.75	4.75	4.75	4.64	1,164,595
2022-11-03	4.60	4.60	4.58	4.58	818,219
2022-11-02	4.53	4.60	4.53	4.60	255,784
2022-11-01	4.50	4.50	4.30	4.53	1,118,671
2022-10-31	4.50	4.52	4.40	4.50	1,118,771
2022-10-28	4.44	4.50	4.42	4.63	384,037
2022-10-27	4.72	4.80	4.50	4.52	1,242,066
2022-10-26	5.00	5.00	4.50	4.75	543,898
2022-10-25	4.50	4.50	4.50	4.75	238,990
2022-10-24	4.51	4.55	4.51	4.78	762,811
2022-10-21	4.51	4.51	4.50	4.50	1,018,951
2022-10-20	4.50	4.80	4.50	4.55	2,847,685
2022-10-19	5.00	5.00	4.75	4.82	649,891
2022-10-18	5.49	5.49	4.40	4.90	3,981,461
2022-10-17	4.90	5.00	4.61	5.00	574,147
2022-10-14	5.03	5.20	5.03	5.20	162,532
2022-10-13	4.85	4.85	4.85	5.03	412,747
2022-10-12	5.00	5.00	4.70	5.15	552,946
2022-10-11	4.80	4.90	4.70	4.95	1,633,082
2022-10-10	5.50	5.50	4.80	5.00	572,142
2022-10-07	4.91	5.19	4.75	5.00	1,821,103
2022-10-06	5.01	5.32	4.95	4.93	1,665,842
2022-10-05	5.25	5.49	5.25	5.00	611,827
2022-10-04	4.80	5.26	4.66	5.05	1,852,052
2022-10-03	5.39	5.39	4.70	4.70	2,777,619
2022-09-30	4.50	5.19	4.40	5.11	5,990,177
2022-09-29	4.65	4.79	4.49	4.60	1,968,709
2022-09-28	4.80	4.90	4.70	4.79	1,503,140
2022-09-27	4.99	5.19	4.80	4.80	1,501,543
2022-09-26	4.86	5.00	4.85	4.85	1,998,027
2022-09-23	5.00	5.19	4.65	5.00	4,166,050
2022-09-22	5.50	5.50	4.80	4.93	5,076,321
2022-09-21	5.70	5.70	4.80	5.34	5,739,043
2022-09-20	6.00	6.34	5.75	5.75	1,951,771
2022-09-19	6.23	6.23	6.23	6.23	0
2022-09-16	6.21	6.59	5.90	6.23	2,970,973
2022-09-15	6.65	6.65	6.65	6.65	702,789
2022-09-14	6.41	7.00	6.40	6.55	2,030,662
2022-09-13	6.80	7.10	6.55	7.00	2,010,804
2022-09-12	7.10	7.10	6.60	6.75	1,462,727
2022-09-09	6.85	7.00	6.85	7.00	3,473,436
2022-09-08	6.90	7.10	6.75	6.85	1,954,463
2022-09-07	6.92	7.30	6.90	7.10	4,036,046
2022-09-06	6.90	7.20	6.90	7.10	7,574,160
2022-09-05	6.61	6.90	6.55	6.70	2,632,921
2022-09-02	6.70	6.96	6.30	6.55	3,079,914
2022-09-01	6.51	7.00	6.20	6.45	2,762,321
2022-08-31	6.85	6.85	6.50	6.60	4,178,940
2022-08-30	6.10	7.00	6.10	6.85	14,235,770
2022-08-29	5.90	5.90	5.90	5.90	0
2022-08-26	5.75	6.01	5.75	5.90	2,005,890
2022-08-25	5.89	5.89	5.60	5.80	3,263,369
2022-08-24	5.50	5.88	5.40	5.50	1,115,762
2022-08-23	5.41	5.69	5.40	5.71	1,430,890
2022-08-22	5.70	5.76	5.45	5.59	4,488,407
2022-08-19	5.50	6.00	5.41	5.80	6,190,668
2022-08-18	5.45	5.55	5.35	5.33	400,862
2022-08-17	5.41	5.80	5.25	5.55	2,825,454
2022-08-16	5.98	5.98	5.50	5.80	1,391,293
2022-08-15	5.20	6.15	5.20	5.75	8,410,425
2022-08-12	5.36	5.67	5.20	5.20	889,549
2022-08-11	5.50	5.69	5.35	5.35	1,229,665
2022-08-10	5.30	5.69	5.30	5.58	906,483
2022-08-09	5.41	5.71	5.25	5.25	2,124,027
2022-08-08	5.40	5.69	5.31	5.41	1,008,072
2022-08-05	5.41	5.45	5.21	5.38	827,000
2022-08-04	5.35	5.60	5.25	5.39	2,585,447
2022-08-03	5.80	5.80	5.26	5.35	4,067,964
2022-08-02	5.39	5.85	5.21	5.85	7,473,459
2022-08-01	4.58	5.25	4.58	5.12	2,067,472
2022-07-29	4.96	5.15	4.80	4.80	2,178,212
2022-07-28	4.62	4.80	4.55	4.80	1,331,119
2022-07-27	4.70	4.90	4.50	4.60	689,991
2022-07-26	4.67	4.91	4.46	4.55	1,027,447
2022-07-25	4.40	4.95	4.40	4.61	5,752,766
2022-07-22	4.80	4.94	4.50	4.68	1,877,872
2022-07-21	4.60	4.70	4.60	4.70	616,889
2022-07-20	4.40	4.56	4.31	4.55	1,387,354
2022-07-19	4.30	4.50	4.28	4.36	980,471
2022-07-18	4.10	4.21	4.10	4.30	954,948
2022-07-15	4.26	4.26	4.10	4.22	1,754,710
2022-07-14	4.50	4.67	4.30	4.46	801,717
2022-07-13	4.25	4.67	4.25	4.37	801,678
2022-07-12	4.40	4.67	4.40	4.45	218,803
2022-07-11	4.40	4.40	4.30	4.49	838,357
2022-07-08	4.50	4.67	4.35	4.48	406,077
2022-07-07	4.60	4.60	4.34	4.53	825,514
2022-07-06	4.50	4.50	4.35	4.55	697,272
2022-07-05	4.80	4.80	4.50	4.57	372,859
2022-07-04	4.70	4.70	4.56	4.75	253,466
2022-07-01	4.70	4.72	4.60	4.76	729,060
2022-06-30	4.50	4.77	4.40	4.70	929,496
2022-06-29	4.60	4.60	4.52	4.52	548,267
2022-06-28	4.50	4.50	4.50	4.75	80,694
2022-06-27	4.50	4.50	4.50	4.65	512,550
2022-06-24	4.40	4.50	4.20	4.40	1,595,359
2022-06-23	4.45	4.45	4.45	4.70	658,346
2022-06-22	4.50	4.50	4.45	4.45	1,014,694
2022-06-21	4.50	4.56	4.40	4.50	1,076,403
2022-06-20	4.72	5.00	4.55	4.75	608,391
2022-06-17	5.00	5.00	4.75	5.00	489,541
2022-06-16	4.90	4.90	4.50	4.75	1,579,720
2022-06-15	4.76	5.00	4.70	5.05	1,846,929
2022-06-14	5.20	5.20	4.82	4.83	1,091,769
2022-06-13	5.26	5.26	4.76	4.76	2,147,724
2022-06-10	5.40	5.40	5.25	5.37	426,581
2022-06-09	5.35	5.40	5.35	5.40	583,908
2022-06-08	5.40	5.40	5.30	5.30	1,218,888
2022-06-07	5.21	5.21	5.11	5.20	1,673,889
2022-06-06	5.20	5.20	5.15	5.15	866,140
2022-06-03	5.30	5.30	5.30	5.30	0
2022-06-02	5.30	5.30	5.30	5.30	0
2022-06-01	5.20	5.40	5.20	5.30	1,177,511
2022-05-31	5.50	5.50	5.21	5.21	772,027
2022-05-30	5.76	5.76	5.40	5.68	727,994
2022-05-27	5.40	5.77	5.40	5.54	499,155
2022-05-26	5.30	5.52	5.30	5.52	1,981,262
2022-05-25	5.40	5.40	5.21	5.30	410,798
2022-05-24	5.40	5.54	5.25	5.30	1,156,643
2022-05-23	5.32	5.48	5.32	5.40	1,090,468
2022-05-20	5.88	5.88	5.88	5.64	848,419
2022-05-19	5.61	5.61	5.50	5.63	1,966,218
2022-05-18	5.56	5.81	5.10	5.53	1,419,420
2022-05-17	5.83	5.83	5.56	5.68	2,146,255
2022-05-16	5.25	5.71	5.25	5.60	4,145,242
2022-05-13	5.17	5.45	5.17	5.25	1,893,755
2022-05-12	5.06	5.50	4.78	5.26	906,615
2022-05-11	5.10	5.59	4.99	5.50	1,084,275
2022-05-10	5.00	5.49	4.96	5.30	1,005,072
2022-05-09	5.50	5.50	4.79	5.00	2,652,987
2022-05-06	6.00	6.00	5.10	5.23	2,503,241
2022-05-05	5.65	5.65	5.20	5.61	1,056,911
2022-05-04	5.91	5.91	5.38	5.55	2,475,302
2022-05-03	5.74	5.80	5.57	5.76	1,644,132
2022-05-02	5.71	5.71	5.71	5.71	0
2022-04-29	5.73	5.89	5.70	5.71	821,733
2022-04-28	5.51	5.88	5.51	5.65	1,768,170
2022-04-27	5.94	5.94	5.78	5.83	736,808
2022-04-26	5.81	6.05	5.70	5.70	1,589,871
2022-04-25	6.00	6.01	5.80	5.80	1,267,624
2022-04-22	6.30	6.30	5.96	6.00	1,570,842
2022-04-21	5.99	6.30	5.85	6.05	2,845,133
2022-04-20	5.90	6.43	5.89	5.95	1,475,666
2022-04-19	6.10	6.11	5.80	5.80	1,585,993
2022-04-18	6.00	6.00	6.00	6.00	0
2022-04-15	6.00	6.00	6.00	6.00	0
2022-04-14	6.00	6.00	5.69	6.00	4,103,436
2022-04-13	5.98	5.98	5.53	5.73	4,433,693
2022-04-12	5.90	6.13	5.70	5.91	3,254,790
2022-04-11	5.90	6.50	5.68	6.50	1,624,575
2022-04-08	5.95	6.05	5.80	5.80	717,082
2022-04-07	6.00	6.12	5.95	6.27	844,209
2022-04-06	6.00	6.04	5.85	5.96	1,613,534
2022-04-05	6.02	6.30	6.00	6.05	1,399,986
2022-04-04	6.42	6.50	5.90	5.99	3,315,451
2022-04-01	5.94	6.32	5.86	6.33	907,437
2022-03-31	5.85	6.04	5.80	6.00	2,589,717
2022-03-30	6.50	6.50	5.82	5.82	2,771,232
2022-03-29	6.54	6.55	5.96	6.01	3,657,581
2022-03-28	6.70	6.85	6.53	6.67	2,129,740
2022-03-25	6.45	6.81	6.23	6.65	3,333,826
2022-03-24	6.00	6.60	5.92	6.49	13,763,097
2022-03-23	5.69	5.80	5.61	5.80	1,174,262
2022-03-22	5.65	5.76	5.54	5.60	1,592,158
2022-03-21	5.65	5.78	5.57	5.75	3,670,982
2022-03-18	5.25	5.80	5.18	5.80	1,692,575
2022-03-17	4.91	5.50	4.80	5.26	2,314,702
2022-03-16	5.00	5.08	4.90	4.95	1,383,346
2022-03-15	5.00	5.00	4.80	4.95	5,110,626
2022-03-14	5.00	5.00	4.91	4.95	3,223,242
2022-03-11	4.89	5.00	4.89	5.00	2,762,626
2022-03-10	5.00	5.00	4.67	5.00	4,915,522
2022-03-09	4.71	5.00	4.71	4.90	3,340,978
2022-03-08	5.00	5.00	4.51	4.85	4,416,099
2022-03-07	4.71	4.97	4.40	4.90	6,396,768
2022-03-04	4.96	5.00	4.52	5.00	3,950,764
2022-03-03	5.02	5.25	4.91	5.18	4,126,388
2022-03-02	5.25	5.25	5.02	5.14	1,912,568
2022-03-01	5.37	5.38	5.10	5.15	2,782,212
2022-02-28	5.10	5.50	5.10	5.50	2,151,752
2022-02-25	5.29	5.79	5.05	5.40	6,989,330
2022-02-24	5.39	5.52	4.72	5.00	9,231,813
2022-02-23	5.51	5.62	5.43	5.60	2,165,738
2022-02-22	5.60	5.78	5.41	5.75	2,328,213
2022-02-21	5.76	5.80	5.50	5.50	2,605,059
2022-02-18	5.80	5.87	5.60	5.75	2,118,452
2022-02-17	5.86	6.01	5.75	5.75	1,205,281
2022-02-16	5.88	5.95	5.80	5.94	1,151,361
2022-02-15	5.90	5.98	5.80	5.85	2,808,272
2022-02-14	6.00	6.10	5.80	5.90	3,412,126
2022-02-11	6.17	6.17	6.01	6.10	1,102,274
2022-02-10	6.20	6.28	5.96	6.17	1,362,313
2022-02-09	6.10	6.20	6.10	6.20	2,135,292
2022-02-08	6.34	6.35	6.10	6.35	2,077,689
2022-02-07	6.10	6.36	6.10	6.35	1,328,610
2022-02-04	6.40	6.40	6.22	6.22	2,187,318
2022-02-03	6.42	6.68	6.33	6.37	3,500,643
2022-02-02	6.30	6.67	6.08	6.42	2,483,714
2022-02-01	6.38	6.50	6.27	6.30	1,332,089
2022-01-31	6.36	6.37	6.25	6.37	1,010,695
2022-01-28	6.25	6.54	6.12	6.30	4,178,195
2022-01-27	5.80	6.36	5.80	6.30	3,805,754
2022-01-26	6.44	6.53	6.10	6.18	4,168,401
2022-01-25	6.70	6.70	5.97	6.30	9,282,581
2022-01-24	7.20	7.30	5.94	6.50	17,021,878
2022-01-21	7.30	7.46	7.13	7.30	8,009,023
2022-01-20	7.27	7.46	7.22	7.30	1,741,951
2022-01-19	7.25	7.40	7.25	7.40	5,131,438
2022-01-18	7.42	7.49	7.25	7.37	3,166,499
2022-01-17	7.30	7.49	7.22	7.40	6,716,084
2022-01-14	7.50	7.50	7.24	7.30	1,391,744
2022-01-13	7.50	7.57	7.39	7.50	4,420,723
2022-01-12	7.16	7.59	7.16	7.59	2,832,228
2022-01-11	7.20	7.39	7.20	7.20	2,295,411
2022-01-10	7.30	7.53	7.30	7.33	4,718,344
2022-01-07	7.74	7.74	7.30	7.62	4,154,381
2022-01-06	7.50	7.89	7.40	7.48	5,466,517
2022-01-05	7.83	8.00	7.70	7.70	4,699,972
2022-01-04	7.38	7.75	7.37	7.62	7,178,009
2022-01-03	7.40	7.40	7.40	7.40	0
2021-12-31	7.20	7.50	7.20	7.40	1,697,761
2021-12-30	7.32	7.50	7.27	7.27	1,679,700
2021-12-29	7.85	7.85	7.29	7.46	4,628,684
2021-12-28	7.81	7.81	7.81	7.81	0
2021-12-27	7.81	7.81	7.81	7.81	0
2021-12-24	7.41	7.74	7.41	7.81	847,770
2021-12-23	7.95	8.10	7.47	7.60	2,139,880
2021-12-22	7.70	8.09	7.50	7.95	5,305,112
2021-12-21	7.10	7.41	6.92	7.40	1,549,236
2021-12-20	6.92	7.17	6.91	7.10	4,958,964
2021-12-17	6.92	7.21	6.86	7.10	6,530,020
2021-12-16	7.03	7.43	6.91	7.10	5,632,080
2021-12-15	7.20	7.31	6.76	6.95	9,425,156
2021-12-14	7.68	7.68	6.90	7.05	14,071,500
2021-12-13	8.10	8.10	7.25	7.25	7,771,749
2021-12-10	8.15	8.22	7.95	8.10	2,738,210
2021-12-09	8.13	8.30	7.90	7.99	2,318,904
2021-12-08	8.22	8.34	7.70	8.34	4,281,748
2021-12-07	7.86	8.00	7.59	7.59	6,189,571
2021-12-06	7.90	8.10	7.70	7.97	4,527,407
2021-12-03	8.00	8.31	7.59	7.95	7,315,520
2021-12-02	8.50	8.50	8.10	8.20	2,939,731
2021-12-01	8.23	8.60	8.22	8.46	7,668,684
2021-11-30	8.20	8.36	8.06	8.26	3,209,451
2021-11-29	8.20	8.50	8.00	8.26	6,638,234
2021-11-26	8.21	8.40	7.87	8.02	29,627,905
2021-11-25	8.75	9.92	8.75	9.30	14,459,823
2021-11-24	8.40	9.25	7.86	8.75	19,961,977
2021-11-23	8.92	9.30	8.18	8.40	19,099,346
2021-11-22	10.82	10.82	9.16	9.25	17,254,029
2021-11-19	11.40	11.40	9.80	10.40	15,632,234
2021-11-18	11.10	11.96	10.80	11.40	10,875,874
2021-11-17	11.18	12.28	10.20	11.40	20,711,262
2021-11-16	11.90	12.36	10.80	11.00	19,132,588
2021-11-15	12.70	13.50	11.10	12.40	30,715,974
2021-11-12	16.56	17.56	10.52	12.38	94,376,352
2021-11-11	8.70	14.92	8.53	13.50	127,485,577
2021-11-10	7.80	9.10	7.77	8.40	87,555,720
2021-11-09	6.45	6.47	6.27	6.30	1,348,321
2021-11-08	6.40	6.56	6.11	6.40	1,629,231
2021-11-05	6.10	6.70	6.10	6.70	1,603,109
2021-11-04	6.71	6.79	6.18	6.18	1,970,697
2021-11-03	6.80	6.93	6.70	6.86	1,064,694
2021-11-02	6.98	6.99	6.60	6.88	2,947,501
2021-11-01	6.69	6.89	6.69	6.78	1,278,047
2021-10-29	6.87	6.87	6.42	6.74	2,062,758
2021-10-28	6.80	6.80	6.20	6.70	1,779,158
2021-10-27	6.60	6.79	6.43	6.69	1,211,549
2021-10-26	6.10	6.90	6.10	6.90	4,994,346
2021-10-25	6.35	6.40	6.07	6.21	2,347,610
2021-10-22	5.91	6.29	5.91	6.10	1,118,501
2021-10-21	6.20	6.20	5.86	6.18	3,433,321
2021-10-20	7.30	7.30	6.20	6.25	6,023,704
2021-10-19	7.38	7.38	6.87	7.10	5,412,598
2021-10-18	6.49	7.48	6.49	7.00	9,903,899
2021-10-15	6.29	6.50	6.20	6.50	3,046,415
2021-10-14	6.18	6.30	6.04	6.06	3,777,067
2021-10-13	5.70	6.17	5.70	6.04	4,256,935
2021-10-12	5.85	5.85	5.63	5.75	2,247,639
2021-10-11	5.56	5.80	5.56	5.80	1,956,978
2021-10-08	5.50	5.79	5.46	5.53	6,036,303
2021-10-07	5.30	5.40	5.30	5.40	2,337,273
2021-10-06	5.21	5.49	5.11	5.20	1,642,921
2021-10-05	5.49	5.59	5.20	5.35	2,829,050
2021-10-04	5.04	5.40	4.93	5.40	3,819,891
2021-10-01	5.00	5.32	4.82	5.05	5,811,454
2021-09-30	5.10	5.10	4.80	5.00	1,361,196
2021-09-29	4.90	5.20	4.84	4.98	1,941,148
2021-09-28	4.99	5.00	4.83	4.91	1,005,771
2021-09-27	5.15	5.15	4.80	4.80	1,379,539
2021-09-24	5.00	5.10	4.93	5.00	1,671,716
2021-09-23	5.20	5.20	4.82	4.91	2,223,511
2021-09-22	4.81	5.03	4.81	5.00	667,568
2021-09-21	4.99	4.99	4.90	5.02	196,981
2021-09-20	5.00	5.09	4.88	5.02	1,701,103
2021-09-17	4.99	5.08	4.74	4.97	562,441
2021-09-16	4.95	5.08	4.76	4.87	964,908
2021-09-15	4.95	5.09	4.86	5.08	1,683,476
2021-09-14	4.90	5.10	4.90	5.08	2,698,976
2021-09-13	4.88	5.00	4.76	4.90	921,082
2021-09-10	4.90	4.97	4.75	4.96	1,777,596
2021-09-09	4.72	4.89	4.71	4.89	752,077
2021-09-08	4.79	4.87	4.62	4.80	2,010,451
2021-09-07	4.95	5.08	4.70	4.71	1,540,806
2021-09-06	5.05	5.05	4.92	4.98	696,392
2021-09-03	5.30	5.30	5.05	5.05	1,916,195
2021-09-02	5.34	5.48	5.21	5.30	1,702,927
2021-09-01	5.12	5.60	5.12	5.31	4,712,519
2021-08-31	4.90	5.30	4.90	5.19	2,575,296
2021-08-30	5.00	5.00	5.00	5.00	0
2021-08-27	5.08	5.17	4.80	5.00	4,016,187
2021-08-26	4.80	4.99	4.80	4.95	1,285,711
2021-08-25	4.80	5.16	4.66	4.95	8,106,366
2021-08-24	4.50	4.70	4.30	4.70	612,132
2021-08-23	4.56	4.60	4.30	4.31	1,502,192
2021-08-20	4.99	4.99	4.49	4.50	527,065
2021-08-19	4.55	4.78	4.55	4.59	561,448
2021-08-18	4.81	4.90	4.50	4.50	1,215,982
2021-08-17	4.82	4.99	4.80	4.90	820,908
2021-08-16	5.00	5.00	4.82	4.95	297,793
2021-08-13	4.95	5.00	4.83	5.00	1,194,361
2021-08-12	4.98	4.99	4.85	4.85	1,591,059
2021-08-11	4.86	4.99	4.86	4.86	874,386
2021-08-10	5.00	5.00	4.85	4.85	633,432
2021-08-09	4.99	5.15	4.80	4.98	4,643,596
2021-08-06	4.85	4.98	4.80	4.80	3,019,390
2021-08-05	4.85	5.00	4.81	4.85	3,286,770
2021-08-04	4.90	4.90	4.70	4.82	1,265,972
2021-08-03	4.60	4.70	4.51	4.55	1,766,766
2021-08-02	4.47	4.60	4.40	4.60	790,666
2021-07-30	4.10	4.50	4.10	4.42	3,183,739
2021-07-29	4.35	4.50	4.33	4.50	605,399
2021-07-28	4.32	4.49	4.32	4.41	1,383,224
2021-07-27	4.36	4.40	4.24	4.26	2,258,666
2021-07-26	4.40	4.50	4.30	4.42	1,909,992
2021-07-23	4.33	4.44	4.33	4.35	597,807
2021-07-22	4.30	4.36	4.23	4.40	733,181
2021-07-21	4.36	4.48	4.24	4.34	785,822
2021-07-20	4.28	4.30	4.15	4.15	1,767,360
2021-07-19	4.21	4.45	4.10	4.16	2,319,745
2021-07-16	4.35	4.46	4.10	4.10	1,664,096
2021-07-15	4.48	4.48	3.84	4.25	7,416,471
2021-07-14	4.75	4.86	4.32	4.38	6,902,985
2021-07-13	4.76	4.98	4.76	4.88	892,715
2021-07-12	4.82	4.95	4.69	4.85	800,229
2021-07-09	4.91	4.99	4.64	4.80	5,670,644
2021-07-08	5.00	5.04	4.70	4.70	4,209,409
2021-07-07	4.81	5.23	4.81	4.96	3,723,620
2021-07-06	5.39	5.39	4.90	4.91	4,275,504
2021-07-05	5.35	5.35	5.21	5.25	1,469,159
2021-07-02	5.50	5.50	5.25	5.30	1,096,946
2021-07-01	5.39	5.48	5.25	5.34	1,712,218
2021-06-30	5.79	5.79	5.26	5.30	3,647,531
2021-06-29	5.51	5.58	5.50	5.49	1,524,587
2021-06-28	5.77	5.77	5.38	5.38	2,943,851
2021-06-25	5.43	5.63	5.41	5.55	2,808,024
2021-06-24	5.41	5.44	5.32	5.43	448,523
2021-06-23	5.48	5.49	5.32	5.39	1,004,104
2021-06-22	5.68	5.68	5.40	5.52	1,554,528
2021-06-21	5.60	6.00	5.38	5.50	7,986,182
2021-06-18	5.58	5.60	5.48	5.55	784,776
2021-06-17	5.51	5.76	5.25	5.50	3,695,250
2021-06-16	5.70	5.70	5.50	5.50	921,608
2021-06-15	5.96	5.96	5.65	5.72	1,414,416
2021-06-14	6.09	6.09	5.61	5.70	746,980
2021-06-11	5.74	5.90	5.69	5.69	889,452
2021-06-10	6.10	6.10	5.80	5.80	1,359,914
2021-06-09	6.09	6.10	6.01	6.08	2,074,213
2021-06-08	6.19	6.19	5.99	6.03	1,639,070
2021-06-07	6.19	6.19	5.72	5.92	3,400,341
2021-06-04	6.00	6.03	5.86	5.92	2,775,542
2021-06-03	6.20	6.20	5.71	5.71	2,986,016
2021-06-02	5.91	6.00	5.91	6.00	1,192,991
2021-06-01	6.20	6.20	5.91	5.91	1,509,450
2021-05-28	6.19	6.20	5.88	5.90	1,921,958
2021-05-27	5.90	6.17	5.71	5.91	1,361,716
2021-05-26	6.00	6.00	5.77	5.85	1,612,152
2021-05-25	5.80	6.10	5.59	5.80	3,489,572
2021-05-24	5.35	5.80	5.35	5.80	1,666,123
2021-05-21	5.50	5.80	5.30	5.53	4,150,965
2021-05-20	5.22	5.39	5.22	5.30	1,000,497
2021-05-19	5.44	5.53	5.02	5.10	5,296,180
2021-05-18	5.30	5.58	5.18	5.37	3,094,914
2021-05-17	5.50	5.50	5.02	5.20	5,057,380
2021-05-14	5.74	5.74	5.41	5.50	3,652,927
2021-05-13	5.79	5.79	5.52	5.70	1,786,836
2021-05-12	5.74	5.76	5.65	5.77	1,269,406
2021-05-11	5.61	5.93	5.61	5.76	1,614,969
2021-05-10	5.86	5.98	5.70	5.80	2,570,053
2021-05-07	5.52	5.99	5.50	5.99	3,547,600
2021-05-06	5.79	5.89	5.60	5.88	4,756,880
2021-05-05	5.89	6.05	5.60	5.60	4,679,677
2021-05-04	6.30	6.49	5.80	5.80	4,489,212

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,427