Xp Factory Share History

Xp Factory Share Price history. The following table shows end-of-day data XPF historical share prices for Xp Factory, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	13.75	13.75	13.75	13.75	229,642
2024-05-14	14.00	14.00	13.75	13.75	114,772
2024-05-13	13.75	14.00	13.75	14.00	599,271
2024-05-10	13.75	13.75	13.75	13.75	464,370
2024-05-09	14.25	14.25	13.75	13.75	244,775
2024-05-08	14.00	14.50	14.25	14.25	566,971
2024-05-07	14.00	14.00	13.75	13.75	276,736
2024-05-06	14.00	14.00	14.00	14.00	0
2024-05-03	14.00	14.00	14.00	14.00	72,936
2024-05-02	14.00	14.00	14.00	14.00	255,942
2024-05-01	14.00	14.00	14.00	14.00	1,043,307
2024-04-30	14.00	14.25	14.00	14.00	188,255
2024-04-29	14.00	14.00	13.25	14.00	226,563
2024-04-26	14.00	14.00	14.00	14.00	246,692
2024-04-25	14.00	14.00	14.00	14.00	135,842
2024-04-24	14.00	14.00	14.00	14.00	121,654
2024-04-23	14.00	14.00	14.00	14.00	174,238
2024-04-22	13.75	14.00	13.75	14.00	41,079
2024-04-19	14.00	14.00	13.75	13.75	279,190
2024-04-18	14.25	14.25	14.25	14.25	516,681
2024-04-17	14.25	14.30	14.30	14.30	423,057
2024-04-16	14.00	14.50	14.00	14.25	537,797
2024-04-15	13.75	13.90	13.90	14.00	5,992,036
2024-04-12	13.75	13.75	13.75	13.75	54,214,877
2024-04-11	13.50	13.75	13.50	13.75	171,897
2024-04-10	13.50	13.50	13.50	13.50	168,844
2024-04-09	13.50	13.50	13.50	13.50	185,759
2024-04-08	13.50	13.50	13.50	13.50	96,186
2024-04-05	12.75	13.50	12.75	13.50	352,303
2024-04-04	14.50	14.50	13.50	13.50	232,273
2024-04-03	14.50	14.50	13.70	14.50	48,184
2024-04-02	14.50	14.50	14.50	14.50	146,088
2024-04-01	14.50	14.50	14.50	14.50	0
2024-03-29	14.50	14.50	14.50	14.50	0
2024-03-28	14.50	14.50	14.50	14.50	6,750,158
2024-03-27	14.50	14.50	14.50	14.50	228,714
2024-03-26	14.50	14.50	14.50	14.50	107,772
2024-03-25	14.50	14.50	14.50	14.50	775,441
2024-03-22	14.50	14.50	13.70	14.50	933,813
2024-03-21	13.50	14.50	13.50	14.50	425,417
2024-03-20	14.75	14.50	13.25	13.25	951,916
2024-03-19	15.50	15.50	14.75	14.75	1,001,805
2024-03-18	14.25	14.75	14.25	14.75	1,498,145
2024-03-15	14.25	14.25	14.25	14.25	462,241
2024-03-14	14.25	14.25	14.00	14.25	88,942
2024-03-13	14.25	14.25	14.25	14.25	137,270
2024-03-12	14.25	14.25	14.00	14.00	174,588
2024-03-11	14.25	14.25	14.25	14.25	117,930
2024-03-08	15.25	15.25	13.75	14.25	1,081,809
2024-03-07	15.50	15.50	15.25	15.25	111,766
2024-03-06	16.00	16.00	15.50	15.50	51,039
2024-03-05	16.00	16.25	16.00	16.00	1,258,793
2024-03-04	15.75	16.00	15.75	16.00	690,775
2024-03-01	15.50	15.75	15.10	15.75	284,036
2024-02-29	16.75	16.75	15.50	15.50	1,054,772
2024-02-28	16.75	16.75	16.00	16.75	113,242
2024-02-27	16.75	16.75	16.75	16.75	140,277
2024-02-26	16.75	16.75	16.75	16.75	169,888
2024-02-23	16.75	16.75	16.75	16.75	223,322
2024-02-22	16.75	16.75	16.75	16.75	92,734
2024-02-21	16.25	16.75	16.25	16.75	1,162,666
2024-02-20	16.25	16.25	16.25	16.25	36,025
2024-02-19	16.25	16.25	16.20	16.25	192,939
2024-02-16	16.25	16.25	16.25	16.25	78,350
2024-02-15	16.25	16.25	16.25	16.25	63,292
2024-02-14	16.50	16.50	16.25	16.25	212,417
2024-02-13	15.50	16.50	15.75	16.50	595,175
2024-02-12	15.25	15.00	15.00	15.00	276,396
2024-02-09	15.50	15.50	15.25	15.25	475,677
2024-02-08	14.75	14.00	14.00	14.00	343,236
2024-02-07	14.75	14.75	14.75	14.75	58,936
2024-02-06	14.75	14.75	14.75	14.75	99,045
2024-02-05	14.75	14.75	14.75	14.75	313,181
2024-02-02	14.75	14.75	14.75	14.75	27,048
2024-02-01	14.50	14.75	14.50	14.75	713,982
2024-01-31	14.75	14.75	14.50	14.50	255,541
2024-01-30	15.00	15.00	14.75	14.75	550,400
2024-01-29	15.00	15.00	15.00	15.00	188,232
2024-01-26	15.25	15.25	14.80	15.00	288,552
2024-01-25	15.50	14.50	14.50	14.50	246,741
2024-01-24	14.00	15.50	14.50	15.50	887,012
2024-01-23	14.25	14.25	14.00	14.00	439,468
2024-01-22	15.75	15.50	14.25	14.25	817,423
2024-01-19	15.75	16.25	15.50	15.75	789,551
2024-01-18	16.00	17.25	15.75	15.75	1,110,778
2024-01-17	15.50	15.50	15.50	15.50	93,449
2024-01-16	15.75	15.75	15.25	15.50	116,147
2024-01-15	15.75	15.75	15.75	15.75	43,836
2024-01-12	15.75	15.75	15.75	15.75	49,248
2024-01-11	16.25	16.25	15.75	15.75	141,896
2024-01-10	16.25	16.25	16.25	16.25	92,648
2024-01-09	16.50	16.50	16.25	16.25	287,923
2024-01-08	16.50	16.50	16.50	16.50	144,821
2024-01-05	16.50	16.50	16.50	16.50	1,097,362
2024-01-04	17.00	17.00	16.50	16.50	174,004
2024-01-03	17.50	17.50	17.00	17.00	299,537
2024-01-02	17.50	17.50	17.50	17.50	0
2024-01-01	17.50	17.50	17.50	17.50	0
2023-12-29	17.50	17.75	17.50	17.50	284,323
2023-12-28	17.50	17.50	17.50	17.50	238,550
2023-12-27	17.00	17.50	17.00	17.50	699,530
2023-12-26	17.00	17.00	17.00	17.00	0
2023-12-25	17.00	17.00	17.00	17.00	0
2023-12-22	16.50	17.00	16.50	17.00	405,327
2023-12-21	16.50	16.50	16.50	16.50	319,662
2023-12-20	15.00	17.50	15.00	16.50	967,621
2023-12-19	15.00	15.00	15.00	15.00	158,167
2023-12-18	15.00	15.00	15.00	15.00	31,367
2023-12-15	15.00	15.00	15.00	15.00	41,456
2023-12-14	15.00	15.00	15.00	15.00	183,544
2023-12-13	15.25	14.90	14.90	14.90	267,256
2023-12-12	16.00	16.00	15.25	15.25	309,512
2023-12-11	16.00	16.00	16.00	16.00	276,673
2023-12-08	16.00	16.00	16.00	16.00	66,473
2023-12-07	16.00	16.00	15.50	16.00	233,632
2023-12-06	14.50	16.25	14.50	16.00	4,278,468
2023-12-05	14.25	14.50	14.00	14.50	361,540
2023-12-04	14.00	14.25	14.15	14.25	137,720
2023-12-01	13.75	14.30	13.75	14.00	449,584
2023-11-30	14.25	14.80	13.75	14.00	755,393
2023-11-29	15.50	14.30	14.30	14.30	565,882
2023-11-28	15.50	15.50	15.50	15.50	61,292
2023-11-27	15.00	15.50	15.00	15.50	119,573
2023-11-24	15.75	15.75	15.50	15.50	211,884
2023-11-23	16.00	16.85	16.85	16.85	196,222
2023-11-22	16.00	16.00	16.00	16.00	45,820
2023-11-21	16.00	16.00	16.00	16.00	246,140
2023-11-20	16.00	16.00	16.00	16.00	40,312
2023-11-17	16.00	16.00	16.00	16.00	49,583
2023-11-16	16.00	16.00	16.00	16.00	158,136
2023-11-15	16.00	16.00	16.00	16.00	288,126
2023-11-14	16.00	16.00	16.00	16.00	88,765
2023-11-13	16.00	16.00	16.00	16.00	42,364
2023-11-10	16.00	16.00	16.00	16.00	46,144
2023-11-09	15.75	16.00	15.75	16.00	173,486
2023-11-08	15.50	15.75	15.50	15.75	120,103
2023-11-07	15.75	15.75	15.50	15.50	89,875
2023-11-06	16.00	15.00	15.00	15.00	43,310
2023-11-03	16.00	16.00	16.00	16.00	88,746
2023-11-02	16.00	16.00	16.00	16.00	122,216
2023-11-01	16.00	16.00	16.00	16.00	117,316
2023-10-31	16.50	16.50	16.00	16.00	68,165
2023-10-30	16.50	16.50	16.50	16.50	159,951
2023-10-27	16.50	16.50	16.50	16.50	159,443
2023-10-26	16.50	16.50	16.50	16.50	10,045
2023-10-25	16.50	16.50	16.50	16.50	72,653
2023-10-24	16.75	16.75	16.15	16.50	1,860,045
2023-10-23	16.75	16.75	16.75	16.75	112,262
2023-10-20	16.75	16.75	16.50	16.75	204,989
2023-10-19	17.00	17.00	16.75	17.00	89,136
2023-10-18	17.25	17.25	17.00	17.00	222,337
2023-10-17	17.25	17.25	17.25	17.25	136,238
2023-10-16	17.25	16.50	16.50	16.50	374,616
2023-10-13	17.75	17.75	17.25	17.25	241,698
2023-10-12	17.75	17.75	17.75	17.75	451,286
2023-10-11	17.25	18.00	18.00	18.00	296,281
2023-10-10	17.00	17.25	17.00	17.25	116,763
2023-10-09	17.00	17.00	17.00	17.00	111,795
2023-10-06	17.00	17.00	17.00	17.00	22,824
2023-10-05	17.00	17.00	17.00	17.00	53,381
2023-10-04	17.00	17.00	16.50	17.00	195,239
2023-10-03	17.00	17.00	17.00	17.00	166,194
2023-10-02	17.25	17.25	16.50	17.00	269,717
2023-09-29	16.00	17.50	16.00	17.25	1,099,634
2023-09-28	16.50	16.50	16.00	16.00	924,568
2023-09-27	17.00	17.00	16.50	16.50	823,502
2023-09-26	16.25	16.25	16.00	16.25	489,234
2023-09-25	16.25	16.50	16.25	16.25	376,341
2023-09-22	15.50	16.50	15.50	16.25	191,056
2023-09-21	15.50	15.50	15.50	15.50	384,709
2023-09-20	15.50	15.50	15.50	15.50	108,215
2023-09-19	15.50	15.50	15.50	15.50	182,431
2023-09-18	15.75	15.75	15.25	15.50	185,031
2023-09-15	16.00	16.00	15.50	15.75	123,704
2023-09-14	16.25	16.25	16.00	16.00	105,017
2023-09-13	16.25	16.25	16.25	16.25	169,299
2023-09-12	16.25	16.25	16.25	16.25	157,857
2023-09-11	16.25	16.25	16.25	16.25	200,218
2023-09-08	16.00	16.25	16.00	16.25	167,552
2023-09-07	15.50	16.00	15.50	16.00	212,349
2023-09-06	16.25	16.25	15.50	15.50	402,230
2023-09-05	16.25	16.50	16.25	16.25	1,350,702
2023-09-04	16.25	16.25	16.00	16.25	82,851
2023-09-01	15.75	16.70	16.70	16.70	201,959
2023-08-31	15.75	16.05	15.75	15.75	93,252
2023-08-30	16.25	15.75	15.00	15.75	1,017,439
2023-08-29	16.25	16.25	16.00	16.25	76,253
2023-08-28	16.25	16.25	16.25	16.25	0
2023-08-25	16.50	16.50	16.25	16.25	77,167
2023-08-24	16.75	16.75	16.50	16.50	119,187
2023-08-23	16.75	16.50	16.50	16.50	424,314
2023-08-22	17.00	17.00	16.75	16.75	68,968
2023-08-21	17.00	17.00	17.00	17.00	46,542
2023-08-18	17.00	17.00	17.00	17.00	106,277
2023-08-17	17.50	17.65	17.00	17.00	24,008
2023-08-16	17.00	17.50	17.00	17.50	129,741
2023-08-15	17.00	17.00	17.00	17.00	36,503
2023-08-14	18.25	17.50	17.00	17.00	394,427
2023-08-11	18.25	18.25	18.25	18.25	113,720
2023-08-10	18.25	18.25	18.25	18.25	36,871
2023-08-09	17.50	18.25	17.50	18.25	451,559
2023-08-08	17.50	17.50	17.50	17.50	269,269
2023-08-07	17.50	18.00	18.00	18.00	197,896
2023-08-04	18.00	19.50	17.50	17.50	1,053,761
2023-08-03	17.00	17.00	17.00	17.00	90,688
2023-08-02	17.00	17.00	17.00	17.00	151,400
2023-08-01	17.50	17.50	17.00	17.00	167,390
2023-07-31	17.50	17.50	17.50	17.50	77,978
2023-07-28	17.00	17.50	17.00	17.50	150,759
2023-07-27	17.00	17.00	17.00	17.00	113,990
2023-07-26	17.00	17.00	17.00	17.00	63,111
2023-07-25	17.00	16.70	16.70	17.00	536,391
2023-07-24	16.75	17.00	16.75	17.00	136,336
2023-07-21	16.75	16.75	16.75	16.75	115,332
2023-07-20	17.50	16.85	16.50	16.75	471,557
2023-07-19	17.00	17.50	17.50	17.50	383,701
2023-07-18	17.00	17.00	17.00	17.00	70,289
2023-07-17	16.75	17.00	16.75	17.00	337,572
2023-07-14	16.75	17.00	17.00	16.75	86,378
2023-07-13	17.00	17.00	16.75	16.75	153,413
2023-07-12	17.25	17.20	16.75	17.00	365,082
2023-07-11	17.75	17.50	17.00	17.25	278,232
2023-07-10	18.50	18.50	17.75	17.75	181,380
2023-07-07	18.50	18.50	18.50	18.50	26,031
2023-07-06	18.50	18.50	18.50	18.50	102,168
2023-07-05	19.00	19.00	18.50	18.50	11,537
2023-07-04	19.00	19.00	19.00	19.00	53,892
2023-07-03	18.50	19.00	18.50	19.00	131,829
2023-06-30	18.25	18.50	18.25	18.50	17,234
2023-06-29	18.25	18.50	18.25	18.25	42,648
2023-06-28	18.00	18.25	18.00	18.25	82,498
2023-06-27	18.00	18.00	18.00	18.00	521,223
2023-06-26	18.50	18.50	18.00	18.00	101,231
2023-06-23	18.50	18.50	18.50	18.50	36,917
2023-06-22	18.75	18.75	17.75	18.50	429,640
2023-06-21	18.75	18.75	18.75	18.75	10,619
2023-06-20	18.75	18.75	18.00	18.75	51,830
2023-06-19	19.00	19.00	18.75	18.75	36,620
2023-06-16	19.25	19.25	19.00	19.00	58,970
2023-06-15	19.25	19.30	19.30	19.30	62,372
2023-06-14	19.00	19.25	19.00	19.25	303,360
2023-06-13	19.00	19.00	19.00	19.00	181,008
2023-06-12	19.00	19.00	19.00	19.00	273,491
2023-06-09	19.00	19.00	19.00	19.00	14,120
2023-06-08	18.50	19.00	18.50	19.00	179,703
2023-06-07	19.50	19.50	18.50	18.50	384,606
2023-06-06	19.50	19.50	19.50	19.50	488,396
2023-06-05	19.50	20.00	19.50	19.50	236,875
2023-06-02	19.50	19.50	19.50	19.50	243,964
2023-06-01	19.25	19.50	19.25	19.50	66,010
2023-05-31	20.50	19.50	19.50	19.50	185,068
2023-05-30	20.50	20.50	20.50	20.50	718,774
2023-05-29	20.50	20.50	20.50	20.50	0
2023-05-26	20.50	20.50	20.50	20.50	305,416
2023-05-25	20.50	20.50	20.25	20.50	256,469
2023-05-24	21.00	21.10	20.25	20.50	482,136
2023-05-23	21.50	23.00	20.25	21.00	1,549,366
2023-05-22	20.50	20.50	20.50	20.50	60,184
2023-05-19	21.00	21.00	20.50	20.50	141,625
2023-05-18	21.00	21.00	21.00	21.00	180,660
2023-05-17	20.50	21.00	20.50	21.00	452,790
2023-05-16	20.25	20.50	20.25	20.50	55,951
2023-05-15	19.50	20.25	19.50	20.25	613,812
2023-05-12	18.50	19.50	18.50	19.50	188,629
2023-05-11	17.50	18.50	17.50	18.50	316,664
2023-05-10	17.00	17.50	17.00	17.50	55,325
2023-05-09	16.50	17.50	16.50	17.00	56,334
2023-05-08	16.50	16.50	16.50	16.50	0
2023-05-05	17.75	17.75	16.25	16.50	895,143
2023-05-04	18.00	18.00	18.00	18.00	60,725
2023-05-03	18.25	18.25	18.00	18.00	173,864
2023-05-02	18.50	18.50	18.50	18.50	366,566
2023-05-01	18.50	18.50	18.50	18.50	0
2023-04-28	18.50	18.50	18.50	18.50	169,741
2023-04-27	18.50	18.50	18.50	18.50	4,413
2023-04-26	18.25	18.50	18.25	18.50	165,921
2023-04-25	18.25	18.25	17.50	18.25	136,805
2023-04-24	18.25	18.25	18.25	18.25	141,816
2023-04-21	18.50	18.50	18.25	18.25	226,851
2023-04-20	19.00	19.00	18.50	18.50	366,556
2023-04-19	19.00	19.00	19.00	19.00	97,640
2023-04-18	19.75	19.75	19.00	19.00	52,155
2023-04-17	19.75	19.50	19.50	19.50	266,040
2023-04-14	19.75	19.75	19.75	19.75	86,312
2023-04-13	19.75	20.00	19.75	19.75	8,712
2023-04-12	20.25	20.00	19.75	19.75	130,771
2023-04-11	20.25	20.25	19.95	20.25	75,828
2023-04-10	20.25	20.25	20.25	20.25	0
2023-04-07	20.25	20.25	20.25	20.25	0
2023-04-06	20.25	20.25	20.25	20.25	213,460
2023-04-05	19.25	19.75	19.25	19.75	488,124
2023-04-04	19.25	19.25	19.25	19.25	45,728
2023-04-03	19.25	19.25	19.25	19.25	59,133
2023-03-31	19.00	19.25	18.50	19.25	84,556
2023-03-30	19.00	19.00	19.00	19.00	1,601,125
2023-03-29	19.00	19.00	19.00	19.00	138,788
2023-03-28	19.75	19.00	18.50	18.50	163,496
2023-03-27	19.25	20.00	19.25	19.75	185,976
2023-03-24	18.50	20.25	18.50	19.25	420,966
2023-03-23	21.25	20.00	20.00	20.00	209,051
2023-03-22	21.25	21.25	21.25	21.25	350,342
2023-03-21	19.75	21.50	19.75	21.25	356,272
2023-03-20	18.25	19.75	18.25	19.75	323,629
2023-03-17	18.25	18.25	18.00	18.25	126,893
2023-03-16	17.50	18.25	17.50	18.25	95,518
2023-03-15	18.50	18.50	17.50	17.50	172,334
2023-03-14	18.25	18.50	18.25	18.50	140,747
2023-03-13	19.75	19.75	18.75	18.25	514,063
2023-03-10	21.00	21.00	19.75	19.75	209,563
2023-03-09	21.00	21.00	21.00	21.00	85,805
2023-03-08	21.50	21.25	20.70	21.00	224,446
2023-03-07	21.00	21.50	21.00	21.50	712,751
2023-03-06	20.50	21.00	20.50	21.00	587,865
2023-03-03	20.00	20.50	20.00	20.50	413,508
2023-03-02	20.00	20.00	20.00	20.00	83,280
2023-03-01	20.50	20.50	20.00	20.00	91,523
2023-02-28	20.25	20.50	20.25	20.50	221,692
2023-02-27	20.50	20.50	20.00	20.25	279,170
2023-02-24	20.00	20.50	20.00	20.50	614,608
2023-02-23	20.25	20.25	19.50	20.00	238,151
2023-02-22	20.75	20.75	20.25	20.25	254,357
2023-02-21	21.50	21.50	20.75	20.75	567,148
2023-02-20	21.50	21.75	21.50	21.50	39,780
2023-02-17	22.00	22.00	21.50	21.50	137,110
2023-02-16	22.25	22.25	21.75	22.00	229,944
2023-02-15	20.75	22.00	22.00	22.00	612,744
2023-02-14	20.50	20.75	20.50	20.75	217,034
2023-02-13	20.25	20.50	20.00	20.50	298,583
2023-02-10	20.50	20.50	20.00	20.25	567,301
2023-02-09	20.25	20.75	20.25	20.50	327,699
2023-02-08	19.75	21.00	21.00	21.00	181,541
2023-02-07	19.00	20.50	19.00	19.75	486,542
2023-02-06	19.00	19.00	19.00	19.00	265,794
2023-02-03	19.00	19.50	19.00	19.00	182,635
2023-02-02	18.25	19.00	18.25	19.00	70,341
2023-02-01	18.75	18.75	18.00	18.25	149,973
2023-01-31	19.25	19.50	18.75	18.75	361,102
2023-01-30	18.50	19.25	18.50	19.25	172,413
2023-01-27	18.00	18.50	18.00	18.50	221,766
2023-01-26	18.50	18.50	17.50	18.00	833,922
2023-01-25	16.25	18.50	16.25	18.50	1,333,276
2023-01-24	16.00	16.00	15.75	15.75	46,075
2023-01-23	16.00	16.00	16.00	16.00	25,251
2023-01-20	16.00	16.00	15.75	16.00	151,582
2023-01-19	15.50	16.00	15.50	16.00	297,847
2023-01-18	14.75	15.50	14.75	15.50	254,175
2023-01-17	16.00	15.30	14.25	14.75	595,111
2023-01-16	16.00	16.00	16.00	16.00	13,581
2023-01-13	16.00	16.00	16.00	16.00	102,739
2023-01-12	16.00	16.00	16.00	16.00	119,357
2023-01-11	15.50	16.00	15.50	16.00	243,762
2023-01-10	14.50	16.00	14.50	15.75	406,251
2023-01-09	15.50	15.50	14.25	14.50	173,413
2023-01-06	16.50	16.50	14.75	15.50	429,966
2023-01-05	16.50	16.50	16.50	16.50	156,877
2023-01-04	16.75	17.25	16.50	16.50	367,018
2023-01-03	17.50	16.75	16.60	16.75	229,464
2023-01-02	17.50	17.50	17.50	17.50	0
2022-12-30	17.25	17.50	17.25	17.50	25,064
2022-12-29	17.50	17.50	17.25	17.25	186,311
2022-12-28	18.00	18.00	17.50	17.50	232,407
2022-12-27	18.00	18.00	18.00	18.00	0
2022-12-26	18.00	18.00	18.00	18.00	0
2022-12-23	18.00	18.50	18.00	18.00	313,141
2022-12-22	18.25	18.25	18.00	18.00	75,551
2022-12-21	18.50	18.50	17.50	18.25	161,638
2022-12-20	18.25	18.50	17.50	18.50	518,038
2022-12-19	18.25	18.25	18.25	18.25	75,233
2022-12-16	18.50	18.50	18.25	18.25	179,643
2022-12-15	21.50	21.50	18.50	18.50	388,845
2022-12-14	21.50	21.50	21.50	21.50	17,963
2022-12-13	21.50	22.25	21.50	21.50	457,665
2022-12-12	20.25	21.50	20.50	21.50	289,441
2022-12-09	21.25	21.25	20.25	20.25	133,250
2022-12-08	22.00	21.25	21.00	21.25	400,842
2022-12-07	20.00	22.50	20.00	22.00	1,111,575
2022-12-06	20.00	20.50	20.00	20.50	489,299
2022-12-05	18.00	20.00	18.00	20.00	373,788
2022-12-02	18.00	18.00	18.00	18.00	137,516
2022-12-01	18.00	18.00	18.00	18.00	237,622
2022-11-30	18.00	18.00	18.00	18.00	69,250
2022-11-29	18.00	18.00	18.00	18.00	78,268
2022-11-28	17.50	18.00	17.50	18.00	306,999
2022-11-25	18.00	18.00	17.50	17.50	242,202
2022-11-24	18.00	18.00	18.00	18.00	465,387
2022-11-23	18.00	18.00	18.00	18.00	81,546
2022-11-22	18.00	18.00	18.00	18.00	616,469
2022-11-21	18.00	18.00	18.00	18.00	83,794
2022-11-18	18.50	18.50	18.00	18.00	148,795
2022-11-17	19.25	19.25	18.50	18.50	177,245
2022-11-16	19.25	19.25	19.25	19.25	59,223
2022-11-15	19.25	19.25	19.00	19.25	213,100
2022-11-14	19.25	19.25	19.25	19.25	224,798
2022-11-11	18.25	19.25	18.25	19.25	72,021
2022-11-10	18.50	19.00	18.00	18.25	260,044
2022-11-09	18.00	18.50	18.00	18.50	64,442
2022-11-08	17.50	18.00	17.50	18.00	306,412
2022-11-07	17.50	17.50	17.50	17.50	47,459
2022-11-04	18.25	18.25	17.50	17.50	135,862
2022-11-03	18.50	18.50	17.50	18.25	76,396
2022-11-02	18.50	18.50	18.50	18.50	33,580
2022-11-01	19.00	19.00	18.50	18.50	24,225
2022-10-31	19.50	19.50	19.00	19.00	148,915
2022-10-28	19.50	19.50	19.50	19.50	13,362
2022-10-27	19.50	19.50	19.50	19.50	115,769
2022-10-26	19.50	19.50	19.50	19.50	37,144
2022-10-25	20.50	20.50	19.50	19.50	82,756
2022-10-24	20.50	20.50	20.50	20.50	176,636
2022-10-21	20.00	20.50	20.00	20.50	643,206
2022-10-20	19.00	20.00	19.00	20.00	90,470
2022-10-19	18.50	19.00	18.50	19.00	4,839
2022-10-18	18.00	18.50	18.00	18.50	24,960
2022-10-17	19.50	20.20	17.50	18.00	982,272
2022-10-14	17.00	19.00	17.50	19.00	657,387
2022-10-13	15.50	17.00	15.50	17.00	254,356
2022-10-12	15.00	16.00	15.50	15.50	653,642
2022-10-11	14.25	15.00	14.25	15.00	752,049
2022-10-10	13.75	14.25	13.75	14.25	1,634,313
2022-10-07	13.25	13.88	13.25	13.88	736,251
2022-10-06	13.00	13.25	13.00	13.25	302,633
2022-10-05	13.00	13.00	13.00	13.00	12,182
2022-10-04	12.75	13.00	12.75	13.00	32,675
2022-10-03	12.25	12.75	12.25	12.75	229,445
2022-09-30	12.25	12.25	12.25	12.25	100,191
2022-09-29	12.00	12.25	12.00	12.25	72,644
2022-09-28	12.50	12.50	12.00	12.00	119,701
2022-09-27	12.50	12.50	12.25	12.25	70,064
2022-09-26	12.15	12.20	12.15	12.50	82,815
2022-09-23	12.75	12.75	12.50	12.50	68,475
2022-09-22	13.25	13.25	12.75	12.75	65,657
2022-09-21	13.75	13.75	13.25	13.25	302,199
2022-09-20	13.75	14.00	14.00	13.75	166,185
2022-09-19	13.75	13.75	13.75	13.75	0
2022-09-16	13.75	13.75	13.75	13.75	236,872
2022-09-15	13.50	13.75	13.50	13.75	152,334
2022-09-14	14.50	14.50	13.50	13.50	329,525
2022-09-13	14.00	14.50	14.00	14.50	290,139
2022-09-12	12.75	14.00	12.75	14.00	343,185
2022-09-09	12.50	12.75	12.50	12.75	1,287,775
2022-09-08	11.75	12.00	12.00	12.00	153,534
2022-09-07	11.75	11.75	11.75	11.75	439,026
2022-09-06	11.25	12.00	11.75	11.75	724,981
2022-09-05	11.25	11.25	11.10	11.25	146,403
2022-09-02	11.25	11.25	11.25	11.25	171,169
2022-09-01	11.50	11.50	11.25	11.25	69,120
2022-08-31	12.25	12.25	11.25	11.50	322,017
2022-08-30	12.75	12.75	12.25	12.25	216,451
2022-08-29	12.75	12.75	12.75	12.75	0
2022-08-26	11.75	12.75	11.75	12.75	427,439
2022-08-25	12.25	12.25	11.75	11.75	5,523,913
2022-08-24	11.75	12.25	11.50	12.25	393,448
2022-08-23	12.75	12.25	12.20	12.25	911,708
2022-08-22	13.75	13.75	12.75	12.75	691,336
2022-08-19	14.75	14.75	13.25	13.75	670,118
2022-08-18	14.75	14.75	14.75	14.75	45,201
2022-08-17	14.75	14.80	14.80	14.75	53,068
2022-08-16	14.75	14.75	14.75	14.75	11,187
2022-08-15	15.00	15.00	15.00	14.75	112,158
2022-08-12	15.50	15.50	14.25	14.75	449,599
2022-08-11	15.00	15.50	15.00	15.50	277,319
2022-08-10	14.13	14.80	14.80	15.00	271,761
2022-08-09	15.50	15.50	14.13	14.13	263,736
2022-08-08	16.25	16.25	15.50	15.50	213,439
2022-08-05	16.50	16.50	15.75	16.25	1,392,583
2022-08-04	17.25	17.25	16.50	16.50	458,118
2022-08-03	17.25	17.20	17.20	17.20	48,743
2022-08-02	17.25	17.25	17.25	17.25	12,000
2022-08-01	17.25	17.25	16.50	17.25	30,556
2022-07-29	17.25	17.20	17.20	17.20	101,782
2022-07-28	17.25	17.25	17.00	17.00	480,800
2022-07-27	17.25	17.70	17.70	17.70	12,056
2022-07-26	17.25	17.25	17.25	17.25	11,333
2022-07-25	17.25	17.25	17.25	17.25	57,626
2022-07-22	17.70	17.70	17.70	17.25	76,689
2022-07-21	17.25	17.25	16.50	17.25	5,727
2022-07-20	16.63	16.90	16.90	17.25	600,604
2022-07-19	16.63	17.00	17.00	16.63	56,828
2022-07-18	16.75	16.75	16.63	16.63	62,125
2022-07-15	16.75	16.75	16.40	16.75	161,314
2022-07-14	17.00	17.00	16.75	16.75	644,290
2022-07-13	17.00	17.00	17.00	17.00	97,230
2022-07-12	17.00	17.00	17.00	17.00	109,170
2022-07-11	16.85	17.00	16.75	17.00	517,196
2022-07-08	15.63	16.40	16.40	16.40	361,991
2022-07-07	15.50	15.50	15.50	15.50	89,017
2022-07-06	15.00	15.50	15.00	15.50	540,841
2022-07-05	15.50	15.50	15.25	15.25	377,975
2022-07-04	17.00	16.75	16.00	16.00	2,316,290
2022-07-01	17.00	17.00	17.00	17.00	213,790
2022-06-30	16.75	18.00	16.75	17.00	3,432,779
2022-06-29	20.50	17.00	17.00	17.00	9,921,276
2022-06-28	20.50	20.50	20.25	20.25	325,479
2022-06-27	20.50	20.50	20.50	20.50	11,165
2022-06-24	20.50	20.50	20.50	20.50	46,719
2022-06-23	20.25	20.50	20.25	20.50	80,860
2022-06-22	21.25	21.00	21.00	21.00	279,701
2022-06-21	22.25	21.00	21.00	21.25	226,805
2022-06-20	22.50	22.50	22.25	22.25	204,442
2022-06-17	22.50	22.50	22.00	22.50	128,857
2022-06-16	22.50	23.00	22.50	22.50	66,515
2022-06-15	22.50	22.50	22.50	22.50	202,098
2022-06-14	23.00	23.60	22.50	22.50	151,116
2022-06-13	25.25	25.25	23.00	23.00	481,936
2022-06-10	25.50	25.50	24.50	25.25	879,533
2022-06-09	25.50	25.50	25.50	25.50	37,889
2022-06-08	26.25	25.90	25.50	25.50	150,380
2022-06-07	26.00	25.50	25.50	25.50	58,869
2022-06-06	26.00	26.00	26.00	26.00	25,986
2022-06-03	26.00	26.00	26.00	26.00	0
2022-06-02	26.00	26.00	26.00	26.00	0
2022-06-01	26.00	26.00	26.00	26.00	482,860
2022-05-31	24.75	26.00	24.50	26.00	675,881
2022-05-30	24.25	24.25	24.25	24.25	253,109
2022-05-27	24.25	24.00	24.00	24.00	165,940
2022-05-26	24.50	24.50	24.25	24.25	121,216
2022-05-25	24.00	24.50	24.00	24.50	161,669
2022-05-24	24.25	24.25	24.25	24.25	130,825
2022-05-23	25.00	25.00	23.50	25.00	273,411
2022-05-20	25.00	25.00	25.00	25.00	62,015
2022-05-19	24.50	25.00	25.00	24.50	55,423
2022-05-18	25.50	25.50	25.00	25.00	74,616
2022-05-17	25.30	25.50	24.75	25.50	199,612
2022-05-16	26.50	26.50	25.00	26.00	204,759
2022-05-13	26.50	27.00	27.00	26.50	26,185
2022-05-12	27.50	27.50	25.50	26.50	204,560
2022-05-11	26.25	27.50	26.25	27.50	535,908
2022-05-10	28.00	28.00	26.25	26.25	132,006
2022-05-09	28.00	26.00	26.00	26.00	205,818
2022-05-06	28.50	29.00	27.30	27.30	249,188
2022-05-05	28.50	28.50	28.50	28.50	56,821
2022-05-04	28.25	28.50	27.00	28.50	80,012
2022-05-03	28.25	28.25	28.25	28.25	56,180
2022-05-02	28.25	28.25	28.25	28.25	0
2022-04-29	28.25	28.25	28.25	28.25	90,542
2022-04-28	29.00	29.00	28.25	28.25	2,508,358
2022-04-27	28.50	29.00	28.25	29.00	95,183
2022-04-26	30.00	29.50	29.50	29.50	178,365
2022-04-25	30.50	30.50	30.00	30.00	93,388
2022-04-22	30.50	30.00	30.00	30.00	408,214
2022-04-21	29.50	29.50	29.50	29.50	1,618,485
2022-04-20	31.00	31.00	30.00	30.00	21,310
2022-04-19	31.00	31.00	31.00	31.00	96,696
2022-04-18	31.00	31.00	31.00	31.00	0
2022-04-15	31.00	31.00	31.00	31.00	0
2022-04-14	30.25	31.00	30.25	31.00	102,131
2022-04-13	31.00	31.00	30.25	30.25	40,242
2022-04-12	31.00	31.00	30.50	31.00	217,321
2022-04-11	30.50	31.30	31.00	31.00	164,717
2022-04-08	31.00	31.00	30.50	30.50	63,681
2022-04-07	31.25	31.25	30.75	31.00	111,653
2022-04-06	31.80	31.80	31.25	31.25	454,303
2022-04-05	32.50	32.50	31.00	31.00	300,168
2022-04-04	30.75	32.25	30.75	32.25	754,129
2022-04-01	29.50	31.50	29.50	31.25	1,960,380
2022-03-31	29.50	29.50	29.50	29.50	50,596
2022-03-30	30.00	30.00	29.50	29.50	34,032
2022-03-29	31.50	31.50	30.00	30.00	266,618
2022-03-28	30.80	32.00	30.00	31.50	246,179
2022-03-25	28.00	31.50	29.50	30.00	723,502
2022-03-24	27.00	28.00	27.00	28.00	22,796
2022-03-23	27.50	27.50	27.00	27.00	4,752
2022-03-22	28.50	28.50	27.50	27.50	275,364
2022-03-21	28.00	28.50	27.00	28.50	139,499
2022-03-18	23.50	28.00	23.50	28.00	309,377
2022-03-17	23.00	23.50	23.00	23.50	35,351
2022-03-16	23.00	23.00	23.00	23.00	336,084
2022-03-15	24.50	25.00	22.00	23.00	333,157
2022-03-14	24.50	24.50	24.50	24.50	634,246
2022-03-11	22.75	24.50	22.75	24.50	159,563
2022-03-10	23.50	23.00	23.00	22.75	991,046
2022-03-09	24.00	24.00	23.50	23.50	690,764
2022-03-08	23.50	24.00	23.50	24.00	89,515
2022-03-07	25.00	25.00	23.00	23.50	922,603
2022-03-04	27.00	26.00	23.75	25.00	843,208
2022-03-03	27.00	27.70	27.70	27.00	61,254
2022-03-02	26.00	27.00	25.00	27.00	160,191
2022-03-01	26.50	26.50	26.00	26.00	164,546
2022-02-28	26.50	27.00	25.00	26.50	458,458
2022-02-25	27.00	27.70	27.70	27.70	429,887
2022-02-24	27.50	27.50	27.00	27.00	384,588
2022-02-23	27.50	27.50	27.50	27.50	69,231
2022-02-22	28.50	28.50	26.50	27.50	372,168
2022-02-21	28.50	28.50	27.50	28.50	150,857
2022-02-18	29.00	29.00	28.50	28.50	126,512
2022-02-17	29.00	29.00	29.00	29.00	24,763
2022-02-16	29.00	29.00	29.00	29.00	51,263
2022-02-15	29.00	29.00	29.00	29.00	108,997
2022-02-14	28.20	29.00	27.30	29.00	159,727
2022-02-11	29.00	29.00	27.50	27.50	302,368
2022-02-10	29.00	29.80	29.80	29.00	37,132
2022-02-09	27.50	29.00	27.50	29.00	133,660
2022-02-08	27.50	27.50	27.50	27.50	170,691
2022-02-07	28.50	28.50	27.50	27.50	305,848
2022-02-04	29.00	29.00	27.50	28.50	393,850
2022-02-03	29.50	29.50	28.50	29.00	272,250
2022-02-02	29.00	30.00	30.00	30.00	253,727
2022-02-01	29.00	28.50	28.50	29.00	128,532
2022-01-31	29.00	29.80	28.50	28.50	646,806
2022-01-28	29.50	29.00	28.50	29.00	345,339
2022-01-27	30.50	30.50	29.00	29.50	248,925
2022-01-26	31.00	32.50	30.50	30.50	859,505
2022-01-25	27.00	27.70	27.70	28.00	281,640
2022-01-24	29.50	29.50	27.00	27.00	329,476
2022-01-21	30.50	30.50	29.50	29.50	120,872
2022-01-20	29.50	30.50	29.50	30.50	168,762
2022-01-19	30.50	30.50	29.50	29.50	188,031
2022-01-18	30.00	30.50	30.00	30.50	137,122
2022-01-17	30.00	29.90	29.90	30.00	107,895
2022-01-14	30.50	30.50	30.00	30.00	138,833
2022-01-13	30.50	30.50	30.50	30.50	81,844
2022-01-12	30.50	30.00	30.00	30.00	209,084
2022-01-11	30.80	30.80	30.00	30.50	126,535
2022-01-10	29.50	32.00	30.00	30.00	493,573
2022-01-07	28.50	29.50	28.50	29.50	131,564
2022-01-06	29.00	29.00	28.00	28.50	195,833
2022-01-05	30.50	30.50	28.00	29.00	185,406
2022-01-04	30.50	30.50	30.50	30.50	167,363
2022-01-03	30.50	30.50	30.50	30.50	0
2021-12-31	30.50	30.50	30.50	30.50	37,351
2021-12-30	30.50	30.50	30.50	30.50	38,216
2021-12-29	31.00	31.00	30.50	30.50	199,102
2021-12-28	31.00	31.00	31.00	31.00	0
2021-12-27	31.00	31.00	31.00	31.00	0
2021-12-24	31.00	31.00	31.00	31.00	5,818
2021-12-23	30.00	31.00	30.00	31.00	83,385
2021-12-22	30.00	30.80	30.80	30.00	181,928
2021-12-21	27.00	30.50	27.00	30.00	418,440
2021-12-20	27.00	27.00	26.00	27.00	335,727
2021-12-17	27.50	27.50	27.50	27.50	1,561,068
2021-12-16	28.50	28.50	27.50	27.50	393,667
2021-12-15	29.00	29.00	28.50	28.50	183,909
2021-12-14	29.00	29.80	29.80	29.00	257,926
2021-12-13	33.00	31.00	29.00	29.00	404,191
2021-12-10	28.50	33.00	29.50	32.50	370,309
2021-12-09	28.50	28.50	28.50	28.50	306,623
2021-12-08	30.00	30.00	28.50	28.50	1,029,408
2021-12-07	31.00	30.00	30.00	30.00	306,876

Share	Price	Change
Kore Potash (KP2)	0.925	23.33%
Phoenix Copper. (PXC)	23.00	19.48%
Belluscura (BELL)	14.50	18.37%
Rbg Holdings (RBGP)	10.75	17.1%
Nexus Infrastr. (NEXS)	95.00	15.15%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Sage Group (SGE)	1,053.00	-12.07%
Harland & Wolff (HARL)	9.00	-10.18%
Clontarf (CLON)	0.045	-10%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0195	255,904,577
Supply@me Cap (SYME)	0.0185	234,507,106
Clontarf (CLON)	0.045	109,599,392
Cap-xx (CPX)	0.086	69,286,089
Beacon Energy. (BCE)	0.05125	69,007,937