Guardian Metal Resources PLC (GMET) Trading Data

Date	Time	Price	Volume	Value	Venue	Side	Condition
03/07/2026	15:40:11	195.00p	1,460	£2,847.00	Off-book	Buy	OFF
03/07/2026	15:35:24	194.50p	11,170	£21,725.65	Exchange	Buy	UT
03/07/2026	15:29:04	196.00p	168	£329.28	Exchange	Buy	OFF
03/07/2026	15:29:03	195.00p	25	£48.75	Exchange	Buy	OFF
03/07/2026	15:29:02	195.00p	5	£9.75	Exchange	Buy	OFF
03/07/2026	15:29:02	195.00p	103	£200.85	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	25	£48.75	Off-book	Buy	SI
03/07/2026	15:29:02	190.00p	99	£188.10	Off-book	Sell	SI
03/07/2026	15:29:02	195.00p	13	£25.35	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	12	£23.40	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	128	£249.60	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	50	£97.50	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	26	£50.70	Off-book	Buy	SI
03/07/2026	15:29:02	190.00p	43	£81.70	Off-book	Sell	SI
03/07/2026	15:28:16	196.00p	1,167	£2,287.32	Exchange	Buy	OFF
03/07/2026	15:27:25	193.00p	5,185	£10,007.05	Exchange	Sell	OFF
03/07/2026	15:26:46	200.00p	1	£2.00	Exchange	Buy	OFF
03/07/2026	15:26:17	196.70p	200	£393.40	Exchange	Buy	OFF
03/07/2026	15:20:42	192.84p	417	£804.14	Exchange	Sell	OFF
03/07/2026	15:19:37	196.78p	1,268	£2,495.23	Exchange	Buy	OFF
03/07/2026	15:18:03	197.00p	1,532	£3,018.04	Exchange	Buy	OFF
03/07/2026	15:17:26	193.00p	1,039	£2,005.27	Exchange	Sell	OFF
03/07/2026	15:13:43	197.70p	473	£935.12	Exchange	Buy	OFF
03/07/2026	15:09:55	193.00p	4,147	£8,003.71	Exchange	Sell	OFF
03/07/2026	14:59:33	197.00p	759	£1,495.23	Exchange	Buy	OFF
03/07/2026	14:56:54	192.76p	779	£1,501.61	Exchange	Sell	OFF
03/07/2026	14:52:46	196.90p	2,552	£5,024.86	Exchange	Buy	OFF
03/07/2026	14:46:16	197.00p	5,000	£9,850.00	Exchange	Buy	OFF
03/07/2026	14:45:43	192.60p	798	£1,536.95	Exchange	Sell	OFF
03/07/2026	14:35:37	196.66p	25,000	£49,165.00	Off-book	Buy	OFF
03/07/2026	14:26:05	200.00p	10,000	£20,000.00	Exchange	Buy	OFF
03/07/2026	14:22:42	190.00p	1	£1.90	Exchange	Sell	OFF
03/07/2026	14:17:52	198.00p	500	£990.00	Exchange	Buy	OFF
03/07/2026	14:04:00	198.06p	25,000	£49,515.00	Off-book	Buy	OFF
03/07/2026	13:50:36	198.70p	500	£993.50	Exchange	Buy	OFF
03/07/2026	13:49:27	196.00p	4,084	£8,004.64	Exchange	Sell	OFF
03/07/2026	13:42:07	197.28p	7,255	£14,312.41	Exchange	Sell	OFF
03/07/2026	13:39:44	197.28p	3,000	£5,918.30	Exchange	Sell	OFF
03/07/2026	13:25:31	200.25p	7,255	£14,528.14	Exchange	Buy	OFF
03/07/2026	13:02:17	210.00p	5	£10.50	Exchange	Buy	OFF
03/07/2026	13:01:23	210.00p	27	£56.70	Exchange	Buy	OFF
03/07/2026	12:41:09	210.00p	3	£6.30	Off-book	Buy	SI
03/07/2026	12:41:09	210.00p	1	£2.10	Off-book	Buy	SI
03/07/2026	12:39:15	210.00p	3	£6.30	Off-book	Buy	SI
03/07/2026	12:17:08	200.00p	5,000	£10,000.00	Exchange	Buy	OFF
03/07/2026	12:06:37	210.00p	9	£18.90	Exchange	Buy	OFF
03/07/2026	11:43:39	200.00p	15,000	£30,000.00	Off-book	Buy	OFF
03/07/2026	11:43:07	210.00p	24	£50.40	Off-book	Buy	SI
03/07/2026	11:43:07	210.00p	12	£25.20	Off-book	Buy	SI
03/07/2026	11:43:07	195.00p	132	£257.40	Off-book	Sell	SI

Date	Time	Price	Volume	Value	Venue	Side	Condition
03/07/2026	15:40:11	195.00p	1,460	£2,847.00	Off-book	Buy	OFF
03/07/2026	15:35:24	194.50p	11,170	£21,725.65	Exchange	Buy	UT
03/07/2026	15:29:04	196.00p	168	£329.28	Exchange	Buy	OFF
03/07/2026	15:29:03	195.00p	25	£48.75	Exchange	Buy	OFF
03/07/2026	15:29:02	195.00p	5	£9.75	Exchange	Buy	OFF
03/07/2026	15:29:02	195.00p	103	£200.85	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	25	£48.75	Off-book	Buy	SI
03/07/2026	15:29:02	190.00p	99	£188.10	Off-book	Sell	SI
03/07/2026	15:29:02	195.00p	13	£25.35	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	12	£23.40	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	128	£249.60	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	50	£97.50	Off-book	Buy	SI
03/07/2026	15:29:02	195.00p	26	£50.70	Off-book	Buy	SI
03/07/2026	15:29:02	190.00p	43	£81.70	Off-book	Sell	SI
03/07/2026	15:28:16	196.00p	1,167	£2,287.32	Exchange	Buy	OFF
03/07/2026	15:27:25	193.00p	5,185	£10,007.05	Exchange	Sell	OFF
03/07/2026	15:26:46	200.00p	1	£2.00	Exchange	Buy	OFF
03/07/2026	15:26:17	196.70p	200	£393.40	Exchange	Buy	OFF
03/07/2026	15:20:42	192.84p	417	£804.14	Exchange	Sell	OFF
03/07/2026	15:19:37	196.78p	1,268	£2,495.23	Exchange	Buy	OFF
03/07/2026	15:18:03	197.00p	1,532	£3,018.04	Exchange	Buy	OFF
03/07/2026	15:17:26	193.00p	1,039	£2,005.27	Exchange	Sell	OFF
03/07/2026	15:13:43	197.70p	473	£935.12	Exchange	Buy	OFF
03/07/2026	15:09:55	193.00p	4,147	£8,003.71	Exchange	Sell	OFF
03/07/2026	14:59:33	197.00p	759	£1,495.23	Exchange	Buy	OFF
03/07/2026	14:56:54	192.76p	779	£1,501.61	Exchange	Sell	OFF
03/07/2026	14:52:46	196.90p	2,552	£5,024.86	Exchange	Buy	OFF
03/07/2026	14:46:16	197.00p	5,000	£9,850.00	Exchange	Buy	OFF
03/07/2026	14:45:43	192.60p	798	£1,536.95	Exchange	Sell	OFF
03/07/2026	14:35:37	196.66p	25,000	£49,165.00	Off-book	Buy	OFF
03/07/2026	14:26:05	200.00p	10,000	£20,000.00	Exchange	Buy	OFF
03/07/2026	14:22:42	190.00p	1	£1.90	Exchange	Sell	OFF
03/07/2026	14:17:52	198.00p	500	£990.00	Exchange	Buy	OFF
03/07/2026	14:04:00	198.06p	25,000	£49,515.00	Off-book	Buy	OFF
03/07/2026	13:50:36	198.70p	500	£993.50	Exchange	Buy	OFF
03/07/2026	13:49:27	196.00p	4,084	£8,004.64	Exchange	Sell	OFF
03/07/2026	13:42:07	197.28p	7,255	£14,312.41	Exchange	Sell	OFF
03/07/2026	13:39:44	197.28p	3,000	£5,918.30	Exchange	Sell	OFF
03/07/2026	13:25:31	200.25p	7,255	£14,528.14	Exchange	Buy	OFF
03/07/2026	13:02:17	210.00p	5	£10.50	Exchange	Buy	OFF
03/07/2026	13:01:23	210.00p	27	£56.70	Exchange	Buy	OFF
03/07/2026	12:41:09	210.00p	3	£6.30	Off-book	Buy	SI
03/07/2026	12:41:09	210.00p	1	£2.10	Off-book	Buy	SI
03/07/2026	12:39:15	210.00p	3	£6.30	Off-book	Buy	SI
03/07/2026	12:17:08	200.00p	5,000	£10,000.00	Exchange	Buy	OFF
03/07/2026	12:06:37	210.00p	9	£18.90	Exchange	Buy	OFF
03/07/2026	11:43:39	200.00p	15,000	£30,000.00	Off-book	Buy	OFF
03/07/2026	11:43:07	210.00p	24	£50.40	Off-book	Buy	SI
03/07/2026	11:43:07	210.00p	12	£25.20	Off-book	Buy	SI
03/07/2026	11:43:07	195.00p	132	£257.40	Off-book	Sell	SI

Guardian Metal Resources PLC Trades

Guardian Metal Resources PLC Trades