Winking Studios Share History

Winking Studios Share Price history. The following table shows end-of-day data WKS historical share prices for Winking Studios, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-22	13.75	13.75	13.75	13.75	746
2026-09-21	13.75	13.90	13.75	13.90	73,056
2026-09-18	13.75	13.75	13.75	13.75	282
2026-09-17	14.00	14.00	14.00	14.00	20,791
2026-09-16	14.00	14.00	14.00	14.00	1,224
2026-09-15	13.75	14.25	13.75	14.00	70,009
2026-09-14	13.50	14.50	13.50	14.25	232,600
2026-09-11	13.50	13.90	13.50	13.50	197,831
2026-09-10	13.50	14.20	14.20	14.20	200,593
2026-09-09	14.00	14.00	13.00	14.00	101,008
2026-09-08	13.50	14.50	13.00	14.50	423,726
2026-09-07	12.75	12.75	12.75	12.75	23,376
2026-09-04	13.50	13.50	12.50	12.75	238,916
2026-09-03	11.25	13.00	11.50	13.00	372,937
2026-09-02	10.75	12.00	11.00	12.00	304,138
2026-09-01	10.80	11.00	10.75	10.75	1,121,325
2026-08-31	10.75	10.75	10.75	10.75	0
2026-08-28	11.25	11.25	10.75	10.75	86,528
2026-08-27	11.25	11.50	11.25	11.25	290,564
2026-08-26	12.75	12.75	11.25	11.25	245,048
2026-08-25	13.75	13.75	12.75	12.75	190,707
2026-08-24	14.25	14.25	13.75	13.75	91,219
2026-08-21	14.25	14.25	14.25	14.25	6,960
2026-08-20	14.25	14.25	14.25	14.25	3,535
2026-08-19	14.25	14.25	14.25	14.25	5,368
2026-08-18	14.25	14.25	14.25	14.25	343
2026-08-17	14.25	14.25	14.25	14.25	14,158
2026-08-14	14.25	14.25	14.25	14.25	104
2026-08-13	14.00	14.00	14.00	14.00	33,772
2026-08-12	14.00	14.00	14.00	14.00	1,004
2026-08-11	14.00	14.00	14.00	14.00	1,909
2026-08-10	14.00	14.00	14.00	14.00	2,504
2026-08-07	14.00	14.00	14.00	14.00	290
2026-08-06	14.25	14.25	14.00	14.00	10,490
2026-08-05	14.25	14.25	14.25	14.25	9,409
2026-08-04	14.25	14.25	14.25	14.25	9,502
2026-08-03	14.25	14.25	14.25	14.25	3,052
2026-07-31	14.25	14.25	14.25	14.25	4,549
2026-07-30	14.25	14.25	14.25	14.25	0
2026-07-29	14.25	14.25	14.25	14.25	1,550
2026-07-28	14.25	14.25	14.25	14.25	9
2026-07-27	14.25	14.25	14.25	14.25	7,295
2026-07-24	14.75	14.75	14.25	14.25	1,261
2026-07-23	15.00	15.00	14.75	14.75	5,062
2026-07-22	15.00	15.00	15.00	15.00	212
2026-07-21	15.00	15.00	15.00	15.00	0
2026-07-20	15.00	15.00	15.00	15.00	10,188
2026-07-17	15.00	15.00	15.00	15.00	1
2026-07-16	15.00	15.00	15.00	15.00	0
2026-07-15	15.00	15.00	15.00	15.00	1,644
2026-07-14	15.00	15.00	15.00	15.00	1,614
2026-07-13	15.00	15.00	15.00	15.00	175
2026-07-10	15.00	15.00	15.00	15.00	0
2026-07-09	15.00	15.00	15.00	15.00	40
2026-07-08	15.00	15.00	15.00	15.00	166
2026-07-07	15.00	15.00	15.00	15.00	4,524
2026-07-06	15.00	15.00	15.00	15.00	1,940
2026-07-03	15.00	15.00	15.00	15.00	1,009
2026-07-02	15.00	15.00	15.00	15.00	40,006
2026-07-01	15.00	15.00	15.00	15.00	120
2026-06-30	15.00	15.00	15.00	15.00	1,328
2026-06-29	15.00	15.00	15.00	15.00	123
2026-06-26	15.00	15.00	15.00	15.00	57
2026-06-25	15.00	15.00	15.00	15.00	412
2026-06-24	15.00	15.00	15.00	15.00	187
2026-06-23	15.00	15.00	15.00	15.00	1,096
2026-06-22	15.00	15.00	15.00	15.00	169
2026-06-19	15.00	15.00	15.00	15.00	914
2026-06-18	15.00	15.00	15.00	15.00	32
2026-06-17	15.00	15.00	15.00	15.00	90
2026-06-16	15.00	15.00	14.40	15.00	3,978
2026-06-15	15.00	15.00	15.00	15.00	57
2026-06-12	15.00	15.00	15.00	15.00	1,283
2026-06-11	15.00	15.00	15.00	15.00	152
2026-06-10	15.00	15.00	15.00	15.00	1,155
2026-06-09	15.00	15.00	15.00	15.00	0
2026-06-08	15.00	15.00	15.00	15.00	71
2026-06-05	15.00	15.00	15.00	15.00	0
2026-06-04	15.00	15.00	15.00	15.00	1
2026-06-03	15.00	15.00	15.00	15.00	2,486
2026-06-02	15.00	15.00	15.00	15.00	1,003
2026-06-01	15.00	15.00	15.00	15.00	1,832
2026-05-29	15.00	15.00	15.00	15.00	10,594
2026-05-28	15.00	15.00	15.00	15.00	1,531
2026-05-27	15.00	15.00	15.00	15.00	330
2026-05-26	15.00	15.00	15.00	15.00	400
2026-05-25	15.00	15.00	15.00	15.00	0
2026-05-22	15.00	15.00	15.00	15.00	1
2026-05-21	15.00	15.00	15.00	15.00	15,555
2026-05-20	15.00	15.00	15.00	15.00	940
2026-05-19	15.00	15.00	15.00	15.00	2,236
2026-05-18	15.00	15.00	15.00	15.00	2,965
2026-05-15	15.00	15.00	15.00	15.00	1,458
2026-05-14	15.00	15.00	15.00	15.00	1,260
2026-05-13	15.00	15.00	15.00	15.00	754
2026-05-12	15.00	15.00	15.00	15.00	33
2026-05-11	15.00	15.00	15.00	15.00	55,314
2026-05-08	15.00	15.00	15.00	15.00	358
2026-05-07	14.50	15.00	14.50	15.00	3,741
2026-05-06	15.00	15.00	15.00	15.00	22,346
2026-05-05	15.00	15.00	15.00	15.00	1,368
2026-05-04	15.00	15.00	15.00	15.00	0
2026-05-01	15.00	15.00	15.00	15.00	68
2026-04-30	15.00	15.00	15.00	15.00	276
2026-04-29	15.00	15.00	15.00	15.00	1,864
2026-04-28	15.00	15.00	15.00	15.00	1,974
2026-04-27	15.00	15.00	15.00	15.00	26,764
2026-04-24	15.00	15.00	15.00	15.00	1,819
2026-04-23	15.00	15.00	15.00	15.00	67
2026-04-22	15.00	15.00	15.00	15.00	0
2026-04-21	15.00	15.00	15.00	15.00	2,300
2026-04-20	15.00	15.00	15.00	15.00	14
2026-04-17	15.00	15.00	15.00	15.00	53,258
2026-04-16	15.00	15.00	15.00	15.00	110,459
2026-04-15	13.50	15.00	13.50	15.00	164,430
2026-04-14	13.00	13.50	13.00	13.50	114,980
2026-04-13	13.00	13.00	13.00	13.00	100
2026-04-10	13.00	13.00	13.00	13.00	1,350
2026-04-09	13.00	13.00	13.00	13.00	7
2026-04-08	13.00	13.00	13.00	13.00	233
2026-04-07	13.00	13.00	13.00	13.00	52
2026-04-06	13.00	13.00	13.00	13.00	0
2026-04-03	13.00	13.00	13.00	13.00	0
2026-04-02	13.00	13.00	13.00	13.00	191
2026-04-01	13.00	13.00	13.00	13.00	128,744
2026-03-31	13.00	13.00	13.00	13.00	11,717
2026-03-30	13.00	13.00	13.00	13.00	506
2026-03-27	12.75	13.00	12.75	13.00	3,037
2026-03-26	12.75	12.75	12.75	12.75	106
2026-03-25	12.75	12.75	12.75	12.75	85
2026-03-24	12.75	12.75	12.75	12.75	4,514
2026-03-23	12.75	12.75	12.75	12.75	387
2026-03-20	12.75	13.25	12.75	12.75	121,063
2026-03-19	12.75	12.75	12.75	12.75	0
2026-03-18	13.25	13.25	12.75	12.75	55,458
2026-03-17	13.25	13.25	13.25	13.25	10,696
2026-03-16	13.00	13.25	13.00	13.25	110
2026-03-13	13.25	13.25	13.25	13.25	0
2026-03-12	13.25	13.25	13.25	13.25	327
2026-03-11	13.25	13.25	13.25	13.25	0
2026-03-10	13.50	13.50	13.25	13.25	13,346
2026-03-09	13.50	13.50	13.50	13.50	4,043
2026-03-06	13.50	13.50	13.50	13.50	0
2026-03-05	13.50	13.50	13.50	13.50	7,370
2026-03-04	13.50	13.50	13.50	13.50	201
2026-03-03	13.50	13.50	13.50	13.50	14,417
2026-03-02	13.50	13.50	13.50	13.50	1,360
2026-02-27	13.50	13.50	13.00	13.50	70,757
2026-02-26	13.25	13.50	13.25	13.50	36,208
2026-02-25	13.25	13.25	13.25	13.25	3,000
2026-02-24	13.00	13.25	13.00	13.25	31,394
2026-02-23	12.75	13.00	12.75	13.00	253,032
2026-02-20	12.75	12.75	12.75	12.75	25,571
2026-02-19	12.75	12.75	12.75	12.75	22,532
2026-02-18	12.75	13.00	12.75	12.75	29,471
2026-02-17	12.75	12.75	12.75	12.75	1
2026-02-16	12.50	12.75	12.50	12.75	25,886
2026-02-13	12.50	12.50	12.50	12.50	372
2026-02-12	12.50	12.50	12.50	12.50	8,843
2026-02-11	12.50	12.50	12.50	12.50	289
2026-02-10	12.50	12.50	12.50	12.50	110
2026-02-09	12.50	12.50	12.50	12.50	1,041
2026-02-06	12.50	12.50	12.50	12.50	2,693
2026-02-05	12.50	12.50	12.50	12.50	8,346
2026-02-04	12.50	12.50	12.50	12.50	47,802
2026-02-03	12.50	12.50	12.50	12.50	0
2026-02-02	12.75	12.75	12.50	12.50	71,826
2026-01-30	12.50	12.75	12.50	12.75	82,428
2026-01-29	12.00	12.00	12.00	12.00	15,674
2026-01-28	12.00	12.00	12.00	12.00	44,244
2026-01-27	12.00	12.00	12.00	12.00	24,089
2026-01-26	12.00	12.00	12.00	12.00	230
2026-01-23	12.00	12.00	12.00	12.00	124
2026-01-22	12.00	12.00	12.00	12.00	2,954
2026-01-21	12.00	12.00	12.00	12.00	25,739
2026-01-20	12.00	12.00	12.00	12.00	354,070
2026-01-19	12.25	12.25	12.00	12.00	171,981
2026-01-16	12.50	12.50	12.25	12.25	39,310
2026-01-15	12.50	12.50	12.50	12.50	26,426
2026-01-14	12.50	12.50	12.50	12.50	1,711
2026-01-13	12.50	12.50	12.50	12.50	2,022
2026-01-12	13.00	12.75	12.00	12.50	190,150
2026-01-09	13.00	13.00	13.00	13.00	32,875
2026-01-08	13.00	13.00	13.00	13.00	5,514
2026-01-07	13.00	13.00	13.00	13.00	15
2026-01-06	13.00	13.00	13.00	13.00	6,281
2026-01-05	13.00	13.00	13.00	13.00	0
2026-01-02	13.00	13.00	13.00	13.00	0
2026-01-01	13.00	13.00	13.00	13.00	0
2025-12-31	13.00	13.00	13.00	13.00	595
2025-12-30	13.00	13.00	13.00	13.00	675
2025-12-29	13.00	13.00	13.00	13.00	277
2025-12-26	13.00	13.00	13.00	13.00	0
2025-12-25	13.00	13.00	13.00	13.00	0
2025-12-24	13.00	13.00	13.00	13.00	600
2025-12-23	13.00	13.00	13.00	13.00	78
2025-12-22	12.75	13.00	12.75	13.00	46,719
2025-12-19	12.75	13.00	12.50	13.00	18,023
2025-12-18	13.00	13.00	13.00	13.00	2,403
2025-12-17	13.00	13.00	13.00	13.00	14,911
2025-12-16	13.00	13.00	13.00	13.00	2,000
2025-12-15	13.00	13.00	13.00	13.00	9,599
2025-12-12	12.75	13.00	13.00	13.00	95,315
2025-12-11	12.75	12.75	12.75	12.75	74,015
2025-12-10	12.75	12.75	12.75	12.75	0
2025-12-09	12.75	12.75	12.75	12.75	194
2025-12-08	12.75	12.75	12.75	12.75	89
2025-12-05	12.75	12.75	12.75	12.75	180
2025-12-04	12.75	12.75	12.75	12.75	11,797
2025-12-03	12.75	12.75	12.75	12.75	0
2025-12-02	12.75	12.75	12.75	12.75	5,416
2025-12-01	12.75	12.75	12.75	12.75	0
2025-11-28	12.75	12.75	12.75	12.75	25,787
2025-11-27	12.75	12.75	12.75	12.75	816
2025-11-26	12.75	12.75	12.75	12.75	22,150
2025-11-25	12.75	12.75	12.75	12.75	5,183
2025-11-24	12.75	12.75	12.75	12.75	5,302
2025-11-21	13.00	13.25	12.75	12.75	30,037
2025-11-20	13.25	13.25	13.25	13.25	0
2025-11-19	13.25	13.25	13.25	13.25	2,381
2025-11-18	13.75	13.25	13.00	13.25	380
2025-11-17	13.75	13.75	13.75	13.75	4,122
2025-11-14	13.75	13.75	13.75	13.75	510
2025-11-13	13.75	13.75	13.75	13.75	3,535
2025-11-12	13.75	13.50	13.50	13.75	2,346
2025-11-11	13.75	13.75	13.30	13.75	2,281
2025-11-10	13.75	13.75	13.75	13.75	3,556
2025-11-07	13.75	13.75	13.75	13.75	229
2025-11-06	13.75	13.75	13.75	13.75	6,354
2025-11-05	13.75	13.75	13.75	13.75	37,555
2025-11-04	13.75	13.75	13.75	13.75	1,500
2025-11-03	12.75	13.75	12.75	13.75	57,479
2025-10-31	12.50	13.00	12.50	13.00	73,179
2025-10-30	12.75	13.25	12.50	12.50	34,659
2025-10-29	12.25	12.25	12.25	12.25	53,301
2025-10-28	12.50	12.50	12.25	12.25	89,461
2025-10-27	13.50	13.50	12.50	12.75	156,398
2025-10-24	13.75	13.75	13.50	13.50	175,670
2025-10-23	14.25	14.50	14.50	14.50	103,726
2025-10-22	14.25	14.25	14.25	14.25	23,142
2025-10-21	14.25	14.25	14.25	14.25	34,729
2025-10-20	14.25	14.25	14.25	14.25	0
2025-10-17	14.25	14.25	14.25	14.25	928
2025-10-16	15.00	15.00	14.50	14.50	78,374
2025-10-15	15.50	16.30	16.30	15.00	68,972
2025-10-14	15.50	15.50	15.50	15.50	428
2025-10-13	15.50	16.00	16.00	16.00	3,427
2025-10-10	15.50	15.00	15.00	15.50	27,821
2025-10-09	15.50	15.50	15.50	15.50	887
2025-10-08	16.00	16.30	15.50	15.50	105,482
2025-10-07	16.50	16.50	16.50	16.50	130,818
2025-10-06	15.75	16.50	15.75	16.50	66,123
2025-10-03	15.75	15.75	15.75	15.75	794
2025-10-02	15.50	15.75	15.50	15.75	12,651
2025-10-01	15.50	15.50	15.50	15.50	20
2025-09-30	15.50	15.50	15.50	15.50	131
2025-09-29	15.50	15.50	15.50	15.50	15,679
2025-09-26	15.50	15.50	15.50	15.50	5,562
2025-09-25	15.50	15.50	15.50	15.50	10,311
2025-09-24	15.75	15.75	15.75	15.75	16,000
2025-09-23	15.50	15.75	15.50	15.75	31,654
2025-09-22	16.00	16.00	15.50	15.50	36,648
2025-09-19	16.00	16.00	16.00	16.00	787
2025-09-18	16.00	16.00	16.00	16.00	9,130
2025-09-17	16.00	16.00	16.00	16.00	0
2025-09-16	16.00	16.00	16.00	16.00	59,059
2025-09-15	16.00	15.00	15.00	16.00	12,016
2025-09-12	16.00	16.00	16.00	16.00	55,670
2025-09-11	16.00	16.00	16.00	16.00	166,230
2025-09-10	16.00	16.00	16.00	16.00	50,092
2025-09-09	16.00	16.00	16.00	16.00	28,901
2025-09-08	14.25	16.00	14.25	16.00	328,957
2025-09-05	14.00	14.00	14.00	14.00	572
2025-09-04	14.00	14.00	14.00	14.00	1,915
2025-09-03	14.00	13.25	13.25	14.00	5,682
2025-09-02	14.00	14.00	14.00	14.00	2,674
2025-09-01	14.00	14.00	14.00	14.00	15,000
2025-08-29	14.00	14.00	14.00	14.00	38,332
2025-08-28	14.00	14.00	14.00	14.00	408
2025-08-27	14.00	14.00	14.00	14.00	75
2025-08-26	14.00	14.00	14.00	14.00	4,405
2025-08-25	14.00	14.00	14.00	14.00	0
2025-08-22	14.00	14.00	14.00	14.00	13,712
2025-08-21	14.00	14.00	14.00	14.00	12,425
2025-08-20	14.00	14.00	14.00	14.00	5,637
2025-08-19	14.25	14.25	14.00	14.00	20,951
2025-08-18	14.25	14.25	14.25	14.25	2,330
2025-08-15	15.75	15.75	14.25	14.25	223,307
2025-08-14	16.00	16.00	15.75	15.75	8,277
2025-08-13	14.25	16.25	14.70	16.00	708,878
2025-08-12	14.00	14.50	14.25	14.25	182,653
2025-08-11	14.00	14.50	14.50	14.50	50,953
2025-08-08	13.50	14.00	14.00	14.00	108,865
2025-08-07	13.50	13.50	13.20	13.50	3,099
2025-08-06	13.50	13.50	13.50	13.50	398
2025-08-05	13.50	13.50	13.50	13.50	3,540
2025-08-04	13.50	13.50	13.50	13.50	649
2025-08-01	13.50	13.50	13.50	13.50	26,188
2025-07-31	13.50	13.50	13.50	13.50	173,310
2025-07-30	12.50	13.50	13.50	13.50	174,333
2025-07-29	12.50	12.50	12.50	12.50	0
2025-07-28	12.50	12.50	12.50	12.50	83,952
2025-07-25	12.50	12.50	12.50	12.50	567
2025-07-24	12.50	12.50	12.50	12.50	20
2025-07-23	12.50	12.50	12.50	12.50	2,874
2025-07-22	12.50	12.50	12.50	12.50	33,236
2025-07-21	12.50	12.50	12.50	12.50	144,364
2025-07-18	12.50	12.50	12.00	12.00	36,068
2025-07-17	12.50	12.50	12.50	12.50	24,018
2025-07-16	12.50	12.50	12.00	12.50	4,375
2025-07-15	12.50	12.50	12.00	12.50	4,238
2025-07-14	12.50	12.50	12.50	12.50	731
2025-07-11	12.50	12.50	12.50	12.50	4,300
2025-07-10	12.50	12.50	12.50	12.50	3,272
2025-07-09	12.50	12.50	12.50	12.50	58
2025-07-08	12.50	12.50	12.50	12.50	131,749
2025-07-07	12.50	12.50	12.50	12.50	11,939
2025-07-04	12.50	13.00	13.00	13.00	7,869
2025-07-03	12.50	12.50	12.50	12.50	1,806
2025-07-02	12.50	12.50	12.50	12.50	10,748
2025-07-01	12.50	12.50	12.50	12.50	2,502
2025-06-30	12.50	12.50	12.50	12.50	9,965
2025-06-27	12.50	12.50	12.50	12.50	4,252
2025-06-26	12.50	12.50	12.50	12.50	11,272
2025-06-25	12.50	12.50	12.50	12.50	26,500
2025-06-24	12.50	12.50	12.50	12.50	50,126
2025-06-23	12.50	12.00	12.00	12.00	14,347
2025-06-20	12.50	12.50	12.50	12.50	50
2025-06-19	12.50	12.50	12.50	12.50	60,005
2025-06-18	12.50	12.50	12.50	12.50	18,642
2025-06-17	12.50	12.50	12.50	12.50	0
2025-06-16	12.50	12.50	12.50	12.50	5,307
2025-06-13	12.50	12.50	12.50	12.50	3,870
2025-06-12	12.50	12.50	12.50	12.50	5,000
2025-06-11	12.50	12.40	12.40	12.40	3,699
2025-06-10	12.50	12.50	12.50	12.50	0
2025-06-09	12.50	12.50	12.00	12.50	25,266
2025-06-06	12.50	12.50	12.00	12.50	17,772
2025-06-05	12.50	12.50	12.50	12.50	996
2025-06-04	12.50	12.50	12.50	12.50	0
2025-06-03	12.50	12.50	12.50	12.50	1,150
2025-06-02	12.50	12.50	12.50	12.50	0
2025-05-30	12.50	12.50	12.50	12.50	50,327
2025-05-29	12.25	12.50	12.25	12.50	44,635
2025-05-28	12.00	12.50	12.00	12.25	26,292
2025-05-27	12.00	12.00	12.00	12.00	2,262
2025-05-26	11.90	11.90	11.90	11.90	0
2025-05-23	11.50	12.00	11.50	12.00	9,308
2025-05-22	11.75	11.75	11.75	11.75	46,682
2025-05-21	11.75	11.75	11.75	11.75	34,723
2025-05-20	11.75	12.50	11.75	11.75	9,091
2025-05-19	11.75	11.75	11.75	11.75	10,391
2025-05-16	11.75	11.75	11.75	11.75	1,845
2025-05-15	11.75	11.75	11.75	11.75	7,761
2025-05-14	11.75	11.75	11.75	11.75	285
2025-05-13	11.25	11.75	11.25	11.75	47,263
2025-05-12	11.25	11.25	11.25	11.25	6,563
2025-05-09	11.25	11.25	11.25	11.25	0
2025-05-08	11.00	11.25	10.30	11.25	9,075
2025-05-07	11.00	11.00	11.00	11.00	4,073
2025-05-06	11.00	11.00	11.00	11.00	24,121
2025-05-05	10.67	10.67	10.67	10.67	0
2025-05-02	11.50	11.50	11.00	11.00	112,620
2025-05-01	11.50	11.50	11.50	11.50	21,550
2025-04-30	11.50	11.50	11.50	11.50	0
2025-04-29	11.80	11.80	11.50	11.50	28,114
2025-04-28	12.00	11.75	11.10	11.10	342,663
2025-04-25	12.25	11.30	11.30	11.30	109,083
2025-04-24	12.25	12.25	12.00	12.25	52,529
2025-04-23	12.25	12.25	12.00	12.25	151,909
2025-04-22	12.25	12.25	12.25	12.25	625
2025-04-21	12.25	12.25	12.25	12.25	0
2025-04-18	12.25	12.25	12.25	12.25	0
2025-04-17	12.50	12.50	12.25	12.25	26,587
2025-04-16	13.75	13.25	12.50	12.50	43,783
2025-04-15	13.75	13.75	13.75	13.75	905
2025-04-14	13.75	13.75	13.75	13.75	2,399
2025-04-11	14.00	14.00	13.75	13.75	20,000
2025-04-10	14.00	14.00	13.50	13.50	54,740
2025-04-09	14.00	14.00	14.00	14.00	2,848
2025-04-08	14.50	14.50	14.00	14.00	380
2025-04-07	14.75	14.75	14.50	14.50	12,137
2025-04-04	14.75	14.75	14.75	14.75	7,116
2025-04-03	14.75	14.75	14.75	14.75	579
2025-04-02	15.25	15.25	14.50	14.50	126,473
2025-04-01	15.00	15.50	14.70	14.80	255,258
2025-03-31	15.50	15.50	15.00	15.00	12,522
2025-03-28	15.50	14.70	14.70	14.70	58,294
2025-03-27	15.50	15.50	15.50	15.50	15,170
2025-03-26	15.50	15.50	15.50	15.50	760
2025-03-25	15.50	15.50	15.50	15.50	275
2025-03-24	15.50	15.50	15.50	15.50	5,767
2025-03-21	15.50	15.50	15.50	15.50	1,221
2025-03-20	15.50	15.50	15.50	15.50	4,255
2025-03-19	15.50	15.50	15.50	15.50	13,026
2025-03-18	15.50	15.50	15.00	15.50	30,591
2025-03-17	15.50	15.50	15.00	15.00	273,758
2025-03-14	15.50	15.00	15.00	15.00	30,125
2025-03-13	15.50	15.00	15.00	15.00	8,924
2025-03-12	15.50	15.50	15.50	15.50	16,529
2025-03-11	15.50	15.50	15.50	15.50	127,339
2025-03-10	15.50	15.50	15.50	15.50	65,674
2025-03-07	16.00	16.00	15.50	15.50	4,138
2025-03-06	16.00	16.00	15.00	16.00	13,324
2025-03-05	16.50	16.50	16.00	16.00	29,682
2025-03-04	16.50	16.50	16.50	16.50	35,425
2025-03-03	17.00	17.00	16.50	16.50	70,498
2025-02-28	17.00	17.00	17.00	17.00	2,749
2025-02-27	17.00	17.00	17.00	17.00	60,154
2025-02-26	17.00	17.00	17.00	17.00	207,598
2025-02-25	17.00	17.00	17.00	17.00	86,592
2025-02-24	17.50	17.00	17.00	17.00	24,002
2025-02-21	17.50	17.50	17.00	17.50	117,489
2025-02-20	17.50	17.50	17.00	17.50	84,828
2025-02-19	17.50	17.50	17.50	17.50	88,410
2025-02-18	18.00	18.00	17.50	17.50	301,922
2025-02-17	18.50	18.50	17.50	17.50	477,214
2025-02-14	18.50	18.50	18.50	18.50	13,641
2025-02-13	19.50	18.70	18.50	18.50	60,928
2025-02-12	19.50	19.50	19.50	19.50	8,892
2025-02-11	20.00	20.00	19.50	19.50	65,412
2025-02-10	20.00	20.00	20.00	20.00	2,840
2025-02-07	20.40	20.40	20.00	20.00	6,606
2025-02-06	20.00	20.60	19.00	20.60	64,068
2025-02-05	20.00	20.00	20.00	20.00	4,469
2025-02-04	20.00	20.00	20.00	20.00	15,909
2025-02-03	20.00	20.00	20.00	20.00	65,422
2025-01-31	20.00	20.00	20.00	20.00	38,442
2025-01-30	20.00	20.00	20.00	20.00	4,406
2025-01-29	19.60	20.00	19.60	20.00	25,660
2025-01-28	20.00	20.00	20.00	20.00	41,424
2025-01-27	20.00	20.00	20.00	20.00	50,456
2025-01-24	19.50	20.00	19.50	20.00	248,072
2025-01-23	20.00	19.50	19.50	19.50	2,228
2025-01-22	20.50	20.50	20.00	20.00	280,956
2025-01-21	20.50	20.50	20.50	20.50	59,290
2025-01-20	20.50	20.50	20.50	20.50	36,501
2025-01-17	18.50	21.00	19.50	20.50	722,451
2025-01-16	19.00	19.40	19.40	19.40	95,593
2025-01-15	19.00	19.80	19.00	19.00	29,253
2025-01-14	20.00	20.00	19.00	19.00	76,974
2025-01-13	20.00	20.00	20.00	20.00	78,702
2025-01-10	20.00	20.00	20.00	20.00	141,967
2025-01-09	20.00	20.00	20.00	20.00	41,170
2025-01-08	23.00	24.40	20.00	21.00	531,570
2025-01-07	23.50	24.00	23.40	23.40	175,176
2025-01-06	25.50	24.80	23.50	23.50	281,485
2025-01-03	25.50	26.00	25.50	25.50	130,712
2025-01-02	26.00	27.60	27.00	27.00	177,536
2025-01-01	26.00	26.00	26.00	26.00	0
2024-12-31	26.00	26.00	26.00	26.00	122,599
2024-12-30	25.50	26.50	25.50	26.00	364,911
2024-12-27	24.00	26.40	25.00	25.50	163,073
2024-12-26	24.00	24.00	24.00	24.00	0
2024-12-25	24.00	24.00	24.00	24.00	0
2024-12-24	24.00	25.00	24.00	24.00	216,724
2024-12-23	22.50	24.00	23.00	24.00	767,195
2024-12-20	22.50	22.50	22.50	22.50	154,790
2024-12-19	22.00	23.00	22.00	22.50	280,568
2024-12-18	22.00	22.00	22.00	22.00	86,185
2024-12-17	22.00	23.40	21.50	23.00	529,973
2024-12-16	17.75	23.00	22.00	23.00	1,606,940
2024-12-13	17.75	18.40	18.40	18.40	8,940
2024-12-12	17.75	17.75	17.75	17.75	21,162
2024-12-11	17.75	17.75	17.75	17.75	2,527
2024-12-10	17.75	17.75	17.75	17.75	8,045
2024-12-09	18.50	18.90	17.75	17.75	9,850
2024-12-06	17.75	18.50	17.20	18.00	37,660
2024-12-05	16.50	17.75	16.50	17.75	42,666
2024-12-04	16.50	16.70	16.50	16.50	170,878
2024-12-03	16.50	16.50	16.50	16.50	11,850
2024-12-02	16.50	16.50	16.50	16.50	6,722
2024-11-29	16.75	16.75	16.50	16.50	55,610
2024-11-28	16.75	16.75	16.75	16.75	8,945
2024-11-27	16.75	16.75	16.75	16.75	332
2024-11-26	16.75	16.75	16.75	16.75	13,312
2024-11-25	16.75	16.75	16.75	16.75	3,172
2024-11-22	16.40	16.75	16.40	16.75	22,238
2024-11-21	16.75	17.50	16.75	16.75	5,156
2024-11-20	17.00	16.70	16.70	16.70	112,975
2024-11-19	16.75	17.00	16.70	17.00	81,111
2024-11-18	18.00	18.00	16.75	16.75	53,809
2024-11-15	16.75	18.75	16.75	18.25	2,380,013
2024-11-14	16.00	16.75	16.00	16.75	2,450,164

Share	Price	Change
Itim Grou (ITIM)	27.50	0%
Forgent (FORG)	0.0096	0%
Kingfisher (KGF)	343.70	0%
Fonix (FNX)	192.00	0%
Galileo Resources PLC (GLR)	0.825	0%

Share	Price	Change
Sunda Energy (SNDA)	1.625	0%
Mothercare (MTC)	0.11	0%
Petro Matad (MATD)	1.00	0%
Skinbiotherap. (SBTX)	6.25	0%
Southern Energy (SOUC)	3.00	0%

Share	Price	Volume
Forgent (FORG)	0.0096	0
Buccaneer Ergy (BUCE)	0.0125	0
Premier African Minerals (PREM)	0.00625	0
80 Mile (80M)	1.155	0
Tower Resources (TRP)	0.0135	0