Expeditors Inte Share History

Expeditors Inte Share Price history. The following table shows end-of-day data 0IJR historical share prices for Expeditors Inte, 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.

0IJR.L
Share Price 0IJR.L
Charts 0IJR.L
Trades 0IJR.L
History Compare
0IJR.L 0IJR.L
Share News 0IJR.L
RNS 0IJR.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-24	111.99	111.99	111.99	111.99	4,762
2024-04-23	114.07	114.07	114.07	114.07	930
2024-04-22	114.07	114.07	114.07	114.07	85
2024-04-19	114.46	114.46	114.46	114.46	25,745
2024-04-18	114.40	114.40	114.40	114.40	6,930
2024-04-17	114.53	114.53	114.53	114.53	491
2024-04-16	114.53	114.53	114.53	114.53	404
2024-04-15	117.55	117.55	117.55	117.55	1,458
2024-04-12	118.76	118.76	118.76	118.76	402
2024-04-11	117.80	117.80	117.80	117.80	483
2024-04-10	119.90	119.90	119.90	119.90	1,805
2024-04-09	118.87	118.87	118.87	118.87	2,233
2024-04-08	117.42	117.42	117.42	117.42	274
2024-04-05	117.42	117.42	117.42	117.42	643
2024-04-04	117.42	117.42	117.42	117.42	234
2024-04-03	117.47	117.47	117.47	117.47	354
2024-04-02	119.75	119.75	119.75	119.75	725
2024-04-01	119.75	119.75	119.75	119.75	0
2024-03-29	119.75	119.75	119.75	119.75	0
2024-03-28	119.75	119.75	119.75	119.75	961
2024-03-27	119.75	119.75	119.75	119.75	693
2024-03-26	120.43	120.43	120.43	120.43	16
2024-03-25	121.37	121.37	121.37	121.37	28
2024-03-22	121.10	121.10	121.10	121.10	418
2024-03-21	122.82	122.82	122.82	122.82	1,633
2024-03-20	118.29	118.29	118.29	118.29	1,273
2024-03-19	118.29	118.29	118.29	118.29	337
2024-03-18	118.29	118.29	118.29	118.29	805
2024-03-15	120.46	120.46	120.46	120.46	532
2024-03-14	120.46	120.46	120.46	120.46	969
2024-03-13	120.46	120.46	120.46	120.46	144
2024-03-12	120.46	120.46	120.46	120.46	122
2024-03-11	120.46	120.46	120.46	120.46	541
2024-03-08	120.46	120.46	120.46	120.46	210
2024-03-07	120.46	120.46	120.46	120.46	378
2024-03-06	120.55	120.55	120.55	120.55	28,110
2024-03-05	120.55	120.55	120.55	120.55	4,044
2024-03-04	120.55	120.55	120.55	120.55	322
2024-03-01	117.82	117.82	117.82	117.82	987
2024-02-29	118.88	118.88	118.88	118.88	1,415
2024-02-28	118.88	118.88	118.88	118.88	149
2024-02-27	118.88	118.88	118.88	118.88	1,089
2024-02-26	118.73	118.73	118.73	118.73	224
2024-02-23	115.82	115.82	115.82	115.82	302
2024-02-22	115.82	115.82	115.82	115.82	3,369
2024-02-21	115.82	115.82	115.82	115.82	720
2024-02-20	115.82	115.82	115.82	115.82	1,928
2024-02-19	125.21	125.21	125.21	125.21	0
2024-02-16	125.21	125.21	125.21	125.21	196
2024-02-15	125.21	125.21	125.21	125.21	39
2024-02-14	126.86	126.86	126.86	126.86	85
2024-02-13	126.86	126.86	126.86	126.86	170
2024-02-12	126.86	126.86	126.86	126.86	430
2024-02-09	125.68	125.68	125.68	125.68	821
2024-02-08	123.57	123.57	123.57	123.57	357
2024-02-07	123.57	123.57	123.57	123.57	1,440
2024-02-06	123.57	123.57	123.57	123.57	18,514
2024-02-05	123.57	123.57	123.57	123.57	988
2024-02-02	123.98	123.98	123.98	123.98	590
2024-02-01	126.67	126.67	126.67	126.67	161
2024-01-31	126.67	126.67	126.67	126.67	274
2024-01-30	126.67	126.67	126.67	126.67	524
2024-01-29	127.86	127.86	127.86	127.86	260
2024-01-26	127.86	127.86	127.86	127.86	1,023
2024-01-25	127.86	127.86	127.86	127.86	1,323
2024-01-24	127.86	127.86	127.86	127.86	67
2024-01-23	127.86	127.86	127.86	127.86	1,551
2024-01-22	128.16	128.16	128.16	128.16	38
2024-01-19	128.17	128.17	128.17	128.17	153
2024-01-18	123.97	123.97	123.97	123.97	641
2024-01-17	123.97	123.97	123.97	123.97	400
2024-01-16	123.97	123.97	123.97	123.97	3
2024-01-15	123.97	123.97	123.97	123.97	0
2024-01-12	123.97	123.97	123.97	123.97	525
2024-01-11	123.97	123.97	123.97	123.97	204
2024-01-10	125.72	125.72	125.72	125.72	157
2024-01-09	125.72	125.72	125.72	125.72	360
2024-01-08	125.72	125.72	125.72	125.72	52
2024-01-05	125.72	125.72	125.72	125.72	86
2024-01-04	125.72	125.72	125.72	125.72	62
2024-01-03	125.72	125.72	125.72	125.72	172
2024-01-02	126.78	126.78	126.78	126.78	103
2024-01-01	126.78	126.78	126.78	126.78	0
2023-12-29	126.78	126.78	126.78	126.78	15
2023-12-28	126.78	126.78	126.78	126.78	7
2023-12-27	126.78	126.78	126.78	126.78	20
2023-12-26	125.43	125.43	125.43	125.43	0
2023-12-25	125.43	125.43	125.43	125.43	0
2023-12-22	125.43	125.43	125.43	125.43	19
2023-12-21	119.96	119.96	119.96	119.96	45
2023-12-20	119.96	119.96	119.96	119.96	321
2023-12-19	119.96	119.96	119.96	119.96	480
2023-12-18	119.96	119.96	119.96	119.96	1,220
2023-12-15	119.96	119.96	119.96	119.96	953
2023-12-14	119.96	119.96	119.96	119.96	323
2023-12-13	119.96	119.96	119.96	119.96	352
2023-12-12	119.96	119.96	119.96	119.96	232
2023-12-11	120.65	120.65	120.65	120.65	1
2023-12-08	120.65	120.65	120.65	120.65	741
2023-12-07	120.65	120.65	120.65	120.65	111
2023-12-06	120.65	120.65	120.65	120.65	268
2023-12-05	120.65	120.65	120.65	120.65	65
2023-12-04	120.65	120.65	120.65	120.65	734
2023-12-01	119.64	119.64	119.64	119.64	85
2023-11-30	119.64	119.64	119.64	119.64	151
2023-11-29	118.01	118.01	118.01	118.01	12
2023-11-28	118.01	118.01	118.01	118.01	462
2023-11-27	118.01	118.01	118.01	118.01	122
2023-11-24	118.01	118.01	118.01	118.01	77
2023-11-23	118.01	118.01	118.01	118.01	0
2023-11-22	118.01	118.01	118.01	118.01	458
2023-11-21	118.01	118.01	118.01	118.01	486
2023-11-20	118.01	118.01	118.01	118.01	301
2023-11-17	118.01	118.01	118.01	118.01	60
2023-11-16	118.01	118.01	118.01	118.01	598
2023-11-15	118.01	118.01	118.01	118.01	6,614
2023-11-14	114.63	114.63	114.63	114.63	700
2023-11-13	114.63	114.63	114.63	114.63	1,582
2023-11-10	114.63	114.63	114.63	114.63	124
2023-11-09	114.63	114.63	114.63	114.63	314
2023-11-08	111.96	111.96	111.96	111.96	0
2023-11-07	111.96	111.96	111.96	111.96	22
2023-11-06	111.96	111.96	111.96	111.96	20,775
2023-11-03	111.96	111.96	111.96	111.96	371
2023-11-02	108.99	108.99	108.99	108.99	491
2023-11-01	108.99	108.99	108.99	108.99	1
2023-10-31	108.99	108.99	108.99	108.99	5
2023-10-30	109.59	109.59	109.59	109.59	870
2023-10-27	109.59	109.59	109.59	109.59	639
2023-10-26	109.59	109.59	109.59	109.59	35
2023-10-25	109.59	109.59	109.59	109.59	85,298
2023-10-24	116.76	116.76	116.76	116.76	272
2023-10-23	116.76	116.76	116.76	116.76	379
2023-10-20	116.76	116.76	116.76	116.76	507
2023-10-19	116.76	116.76	116.76	116.76	2,224
2023-10-18	116.76	116.76	116.76	116.76	270
2023-10-17	116.76	116.76	116.76	116.76	2
2023-10-16	116.76	116.76	116.76	116.76	788
2023-10-13	116.76	116.76	116.76	116.76	303
2023-10-12	114.10	114.10	114.10	114.10	45
2023-10-11	114.10	114.10	114.10	114.10	110
2023-10-10	114.10	114.10	114.10	114.10	961
2023-10-09	114.10	114.10	114.10	114.10	264
2023-10-06	114.10	114.10	114.10	114.10	540
2023-10-05	114.10	114.10	114.10	114.10	140
2023-10-04	114.10	114.10	114.10	114.10	1,751
2023-10-03	114.82	114.82	114.82	114.82	177
2023-10-02	114.82	114.82	114.82	114.82	211
2023-09-29	114.82	114.82	114.82	114.82	985
2023-09-28	114.82	114.82	114.82	114.82	586
2023-09-27	114.00	114.00	114.00	114.00	3,311
2023-09-26	113.91	113.91	113.91	113.91	2,637
2023-09-25	113.91	113.91	113.91	113.91	79,903
2023-09-22	113.56	113.56	113.56	113.56	43
2023-09-21	116.16	116.16	116.16	116.16	120
2023-09-20	116.16	116.16	116.16	116.16	30
2023-09-19	116.16	116.16	116.16	116.16	324
2023-09-18	116.16	116.16	116.16	116.16	1,135
2023-09-15	116.16	116.16	116.16	116.16	8
2023-09-14	116.16	116.16	116.16	116.16	8
2023-09-13	116.16	116.16	116.16	116.16	165
2023-09-12	116.16	116.16	116.16	116.16	117
2023-09-11	117.22	117.22	117.22	117.22	459
2023-09-08	117.22	117.22	117.22	117.22	0
2023-09-07	117.22	117.22	117.22	117.22	815
2023-09-06	117.22	117.22	117.22	117.22	2,480
2023-09-05	117.22	117.22	117.22	117.22	265
2023-09-04	116.70	116.70	116.70	116.70	0
2023-09-01	116.70	116.70	116.70	116.70	24
2023-08-31	114.52	114.52	114.52	114.52	145
2023-08-30	114.52	114.52	114.52	114.52	656
2023-08-29	114.52	114.52	114.52	114.52	0
2023-08-28	114.52	114.52	114.52	114.52	0
2023-08-25	114.52	114.52	114.52	114.52	230
2023-08-24	114.52	114.52	114.52	114.52	668
2023-08-23	114.52	114.52	114.52	114.52	54,716
2023-08-22	117.37	117.37	117.37	117.37	0
2023-08-21	117.37	117.37	117.37	117.37	4
2023-08-18	117.37	117.37	117.37	117.37	73
2023-08-17	117.37	117.37	117.37	117.37	70
2023-08-16	117.37	117.37	117.37	117.37	0
2023-08-15	117.37	117.37	117.37	117.37	0
2023-08-14	117.37	117.37	117.37	117.37	2,581
2023-08-11	117.37	117.37	117.37	117.37	110
2023-08-10	117.37	117.37	117.37	117.37	45
2023-08-09	124.43	124.43	124.43	124.43	85
2023-08-08	124.43	124.43	124.43	124.43	1,190
2023-08-07	124.43	124.43	124.43	124.43	445
2023-08-04	124.43	124.43	124.43	124.43	193
2023-08-03	124.43	124.43	124.43	124.43	470
2023-08-02	127.79	127.79	127.79	127.79	0
2023-08-01	127.79	127.79	127.79	127.79	1,812
2023-07-31	127.79	127.79	127.79	127.79	2,026
2023-07-28	127.79	127.79	127.79	127.79	195
2023-07-27	127.79	127.79	127.79	127.79	141
2023-07-26	124.99	124.99	124.99	124.99	130
2023-07-25	124.99	124.99	124.99	124.99	232
2023-07-24	122.48	122.48	122.48	122.48	260
2023-07-21	122.48	122.48	122.48	122.48	140
2023-07-20	122.48	122.48	122.48	122.48	484
2023-07-19	122.48	122.48	122.48	122.48	765
2023-07-18	122.48	122.48	122.48	122.48	221
2023-07-17	122.48	122.48	122.48	122.48	620
2023-07-14	122.48	122.48	122.48	122.48	26
2023-07-13	122.48	122.48	122.48	122.48	8,671
2023-07-12	123.17	123.17	123.17	123.17	377
2023-07-11	118.90	118.90	118.90	118.90	580
2023-07-10	118.90	118.90	118.90	118.90	1,110
2023-07-07	120.76	120.76	120.76	120.76	1,888
2023-07-06	120.76	120.76	120.76	120.76	468
2023-07-05	120.76	120.76	120.76	120.76	432
2023-07-04	121.69	121.69	121.69	121.69	0
2023-07-03	121.62	121.62	121.62	121.62	2,622
2023-06-30	120.12	120.12	120.12	120.12	18,175
2023-06-29	117.69	117.69	117.69	117.69	3,876
2023-06-28	117.69	117.69	117.69	117.69	12,058
2023-06-27	117.69	117.69	117.69	117.69	630
2023-06-26	115.72	115.72	115.72	115.72	368
2023-06-23	115.72	115.72	115.72	115.72	1,060
2023-06-22	115.72	115.72	115.72	115.72	62,731
2023-06-21	120.00	120.00	120.00	120.00	516
2023-06-20	120.00	120.00	120.00	120.00	1,940
2023-06-19	120.00	120.00	120.00	120.00	214
2023-06-16	111.02	111.02	111.02	111.02	1,620
2023-06-15	111.02	111.02	111.02	111.02	1,122
2023-06-14	111.02	111.02	111.02	111.02	599
2023-06-13	111.02	111.02	111.02	111.02	180
2023-06-12	111.02	111.02	111.02	111.02	3,735
2023-06-09	111.02	111.02	111.02	111.02	268
2023-06-08	111.02	111.02	111.02	111.02	156
2023-06-07	111.02	111.02	111.02	111.02	120
2023-06-06	111.02	111.02	111.02	111.02	208
2023-06-05	111.02	111.02	111.02	111.02	120
2023-06-02	111.02	111.02	111.02	111.02	401
2023-06-01	111.02	111.02	111.02	111.02	1,364
2023-05-31	111.02	111.02	111.02	111.02	1,507
2023-05-30	113.45	113.45	113.45	113.45	565
2023-05-29	113.45	113.45	113.45	113.45	0
2023-05-26	113.45	113.45	113.45	113.45	740
2023-05-25	113.45	113.45	113.45	113.45	1,356
2023-05-24	113.45	113.45	113.45	113.45	2,734
2023-05-23	113.45	113.45	113.45	113.45	759
2023-05-22	113.45	113.45	113.45	113.45	2,154
2023-05-19	113.45	113.45	113.45	113.45	74
2023-05-18	113.45	113.45	113.45	113.45	456
2023-05-17	112.69	112.69	112.69	112.69	126
2023-05-16	112.69	112.69	112.69	112.69	187
2023-05-15	112.37	112.37	112.37	112.37	136
2023-05-12	112.37	112.37	112.37	112.37	7,268
2023-05-11	113.68	113.68	113.68	113.68	30,168
2023-05-10	116.96	116.96	116.96	116.96	1,029
2023-05-09	116.96	116.96	116.96	116.96	0
2023-05-08	116.96	116.96	116.96	116.96	0
2023-05-05	116.96	116.96	116.96	116.96	47
2023-05-04	116.58	116.58	116.58	116.58	6
2023-05-03	116.58	116.58	116.58	116.58	1,014
2023-05-02	104.67	104.67	104.67	104.67	260
2023-05-01	104.67	104.67	104.67	104.67	0
2023-04-28	104.67	104.67	104.67	104.67	648
2023-04-27	104.67	104.67	104.67	104.67	506
2023-04-26	104.67	104.67	104.67	104.67	1,175
2023-04-25	104.67	104.67	104.67	104.67	340
2023-04-24	104.67	104.67	104.67	104.67	169
2023-04-21	104.67	104.67	104.67	104.67	1,522
2023-04-20	104.67	104.67	104.67	104.67	64
2023-04-19	104.67	104.67	104.67	104.67	490
2023-04-18	104.67	104.67	104.67	104.67	535
2023-04-17	104.67	104.67	104.67	104.67	211
2023-04-14	104.67	104.67	104.67	104.67	60
2023-04-13	104.67	104.67	104.67	104.67	245
2023-04-12	104.67	104.67	104.67	104.67	362
2023-04-11	104.67	104.67	104.67	104.67	5,481
2023-04-10	108.41	108.41	108.41	108.41	0
2023-04-07	108.41	108.41	108.41	108.41	0
2023-04-06	108.41	108.41	108.41	108.41	20
2023-04-05	108.41	108.41	108.41	108.41	60
2023-04-04	108.41	108.41	108.41	108.41	39,991
2023-04-03	108.21	108.21	108.21	108.21	0
2023-03-31	108.21	108.21	108.21	108.21	1,158
2023-03-30	106.48	106.48	106.48	106.48	604
2023-03-29	104.49	104.49	104.49	104.49	224
2023-03-28	104.49	104.49	104.49	104.49	262
2023-03-27	104.49	104.49	104.49	104.49	0
2023-03-24	104.67	104.67	104.67	104.67	100
2023-03-23	106.51	106.51	106.51	106.51	2,766
2023-03-22	106.51	106.51	106.51	106.51	1,939
2023-03-21	105.69	105.69	105.69	105.69	200
2023-03-20	105.69	105.69	105.69	105.69	1,006
2023-03-17	105.69	105.69	105.69	105.69	5,981
2023-03-16	105.69	105.69	105.69	105.69	69,914
2023-03-15	106.14	106.14	106.14	106.14	260
2023-03-14	107.19	107.19	107.19	107.19	459
2023-03-13	107.19	107.19	107.19	107.19	0
2023-03-10	107.19	107.19	107.19	107.19	326
2023-03-09	107.19	107.19	107.19	107.19	9,640
2023-03-08	107.19	107.19	107.19	107.19	420
2023-03-07	107.19	107.19	107.19	107.19	11
2023-03-06	107.19	107.19	107.19	107.19	2,019
2023-03-03	107.19	107.19	107.19	107.19	3,506
2023-03-02	107.19	107.19	107.19	107.19	249
2023-03-01	107.19	107.19	107.19	107.19	852
2023-02-28	107.19	107.19	107.19	107.19	729
2023-02-27	107.19	107.19	107.19	107.19	68
2023-02-24	106.80	106.80	106.80	106.80	132
2023-02-23	105.91	105.91	105.91	105.91	120
2023-02-22	105.91	105.91	105.91	105.91	566
2023-02-21	104.74	104.74	104.74	104.74	289
2023-02-20	112.20	112.20	112.20	112.20	0
2023-02-17	112.20	112.20	112.20	112.20	390
2023-02-16	111.99	111.99	111.99	111.99	320
2023-02-15	111.99	111.99	111.99	111.99	125
2023-02-14	111.99	111.99	111.99	111.99	248
2023-02-13	111.99	111.99	111.99	111.99	4,643
2023-02-10	111.89	111.89	111.89	111.89	13
2023-02-09	117.03	117.03	117.03	117.03	220
2023-02-08	117.03	117.03	117.03	117.03	9,716
2023-02-07	117.03	117.03	117.03	117.03	40
2023-02-06	117.03	117.03	117.03	117.03	140
2023-02-03	118.87	118.87	118.87	118.87	208
2023-02-02	113.66	113.66	113.66	113.66	86
2023-02-01	108.97	108.97	108.97	108.97	2,720
2023-01-31	107.34	107.34	107.34	107.34	0
2023-01-30	107.34	107.34	107.34	107.34	148
2023-01-27	107.34	107.34	107.34	107.34	0
2023-01-26	107.34	107.34	107.34	107.34	142
2023-01-25	107.34	107.34	107.34	107.34	14
2023-01-24	107.34	107.34	107.34	107.34	0
2023-01-23	107.34	107.34	107.34	107.34	484
2023-01-20	105.51	105.51	105.51	105.51	0
2023-01-19	107.29	107.29	107.29	107.29	234
2023-01-18	108.01	108.01	108.01	108.01	0
2023-01-17	107.34	107.34	107.34	107.34	3,734
2023-01-16	110.31	110.31	110.31	110.31	0
2023-01-13	110.31	110.31	110.31	110.31	134
2023-01-12	109.66	109.66	109.66	109.66	244
2023-01-11	104.92	104.92	104.92	104.92	187
2023-01-10	104.92	104.92	104.92	104.92	151
2023-01-09	104.92	104.92	104.92	104.92	237
2023-01-06	104.92	104.92	104.92	104.92	0
2023-01-05	104.16	104.16	104.16	104.16	80
2023-01-04	104.16	104.16	104.16	104.16	16
2023-01-03	104.16	104.16	104.16	104.16	25
2023-01-02	104.16	104.16	104.16	104.16	0
2022-12-30	104.16	104.16	104.16	104.16	0
2022-12-29	104.16	104.16	104.16	104.16	1
2022-12-28	105.27	105.27	105.27	105.27	332
2022-12-27	108.54	108.54	108.54	108.54	0
2022-12-26	108.54	108.54	108.54	108.54	0
2022-12-23	108.54	108.54	108.54	108.54	40
2022-12-22	108.54	108.54	108.54	108.54	20
2022-12-21	108.54	108.54	108.54	108.54	40
2022-12-20	108.54	108.54	108.54	108.54	134
2022-12-19	108.54	108.54	108.54	108.54	560
2022-12-16	112.79	112.79	112.79	112.79	355
2022-12-15	112.79	112.79	112.79	112.79	118
2022-12-14	112.43	112.43	112.43	112.43	180
2022-12-13	114.14	114.14	114.14	114.14	325
2022-12-12	111.44	111.44	111.44	111.44	2,104
2022-12-09	107.60	107.60	107.60	107.60	352
2022-12-08	107.60	107.60	107.60	107.60	0
2022-12-07	115.25	115.25	115.25	115.25	23
2022-12-06	115.25	115.25	115.25	115.25	356
2022-12-05	115.25	115.25	115.25	115.25	9,422
2022-12-02	115.25	115.25	115.25	115.25	0
2022-12-01	112.45	112.45	112.45	112.45	372
2022-11-30	112.45	112.45	112.45	112.45	112
2022-11-29	112.45	112.45	112.45	112.45	13
2022-11-28	112.45	112.45	112.45	112.45	2,408
2022-11-25	113.55	113.55	113.55	113.55	55
2022-11-24	113.55	113.55	113.55	113.55	0
2022-11-23	113.55	113.55	113.55	113.55	0
2022-11-22	111.59	111.59	111.59	111.59	3,616
2022-11-21	111.59	111.59	111.59	111.59	10
2022-11-18	111.59	111.59	111.59	111.59	105
2022-11-17	112.49	112.49	112.49	112.49	50
2022-11-16	112.49	112.49	112.49	112.49	10
2022-11-15	112.49	112.49	112.49	112.49	601
2022-11-14	109.66	109.66	109.66	109.66	52
2022-11-11	109.66	109.66	109.66	109.66	941
2022-11-10	108.71	108.71	108.71	108.71	63
2022-11-09	108.71	108.71	108.71	108.71	234
2022-11-08	102.93	102.93	102.93	102.93	606
2022-11-07	93.31	93.31	93.31	93.31	0
2022-11-04	93.31	93.31	93.31	93.31	15
2022-11-03	93.31	93.31	93.31	93.31	2,938
2022-11-02	98.84	98.84	98.84	98.84	351,821
2022-11-01	97.85	97.85	97.85	97.85	0
2022-10-31	97.88	97.88	97.88	97.88	0
2022-10-28	96.62	96.62	96.62	96.62	10
2022-10-27	96.62	96.62	96.62	96.62	312
2022-10-26	96.24	96.24	96.24	96.24	22
2022-10-25	93.62	93.62	93.62	93.62	0
2022-10-24	92.95	92.95	92.95	92.95	0
2022-10-21	91.12	91.12	91.12	91.12	198
2022-10-20	92.76	92.76	92.76	92.76	0
2022-10-19	92.76	92.76	92.76	92.76	0
2022-10-18	90.20	90.20	90.20	90.20	0
2022-10-17	90.20	90.20	90.20	90.20	0
2022-10-14	90.20	90.20	90.20	90.20	0
2022-10-13	89.05	89.05	89.05	89.05	0
2022-10-12	89.05	89.05	89.05	89.05	4,182
2022-10-11	90.65	90.65	90.65	90.65	0
2022-10-10	90.65	90.65	90.65	90.65	5
2022-10-07	90.65	90.65	90.65	90.65	4,188
2022-10-06	88.60	88.60	88.60	88.60	250
2022-10-05	88.60	88.60	88.60	88.60	325
2022-10-04	88.60	88.60	88.60	88.60	487
2022-10-03	88.60	88.60	88.60	88.60	15
2022-09-30	90.99	90.99	90.99	90.99	903
2022-09-29	90.05	90.05	90.05	90.05	0
2022-09-28	89.67	89.67	89.67	89.67	147
2022-09-27	86.78	86.78	86.78	86.78	4,868
2022-09-26	85.20	85.20	85.20	85.20	25
2022-09-23	90.00	90.00	90.00	90.00	570
2022-09-22	90.00	90.00	90.00	90.00	7,853
2022-09-21	90.00	90.00	90.00	90.00	3,593
2022-09-20	90.29	90.29	90.29	90.29	65
2022-09-19	100.42	100.42	100.42	100.42	0
2022-09-16	100.42	100.42	100.42	100.42	6
2022-09-15	100.42	100.42	100.42	100.42	0
2022-09-14	103.47	103.47	103.47	103.47	0
2022-09-13	103.47	103.47	103.47	103.47	3,435
2022-09-12	104.14	104.14	104.14	104.14	1,400
2022-09-09	99.96	99.96	99.96	99.96	2,774
2022-09-08	99.96	99.96	99.96	99.96	0
2022-09-07	99.96	99.96	99.96	99.96	634
2022-09-06	101.14	101.14	101.14	101.14	346
2022-09-05	103.70	103.70	103.70	103.70	0
2022-09-02	103.70	103.70	103.70	103.70	0
2022-09-01	103.70	103.70	103.70	103.70	0
2022-08-31	103.70	103.70	103.70	103.70	0
2022-08-30	103.70	103.70	103.70	103.70	814
2022-08-29	106.67	106.67	106.67	106.67	0
2022-08-26	106.67	106.67	106.67	106.67	32
2022-08-25	106.67	106.67	106.67	106.67	0
2022-08-24	106.89	106.89	106.89	106.89	0
2022-08-23	106.89	106.89	106.89	106.89	0
2022-08-22	106.89	106.89	106.89	106.89	0
2022-08-19	106.89	106.89	106.89	106.89	0
2022-08-18	106.89	106.89	106.89	106.89	0
2022-08-17	106.89	106.89	106.89	106.89	41
2022-08-16	102.98	102.98	102.98	102.98	0
2022-08-15	102.98	102.98	102.98	102.98	0
2022-08-12	102.98	102.98	102.98	102.98	0
2022-08-11	102.98	102.98	102.98	102.98	0
2022-08-10	102.98	102.98	102.98	102.98	0
2022-08-09	102.98	102.98	102.98	102.98	20
2022-08-08	105.84	105.84	105.84	105.84	0
2022-08-05	105.84	105.84	105.84	105.84	0
2022-08-04	105.84	105.84	105.84	105.84	0
2022-08-03	105.84	105.84	105.84	105.84	0
2022-08-02	105.84	105.84	105.84	105.84	50
2022-08-01	105.84	105.84	105.84	105.84	461
2022-07-29	102.32	102.32	102.32	102.32	0
2022-07-28	102.32	102.32	102.32	102.32	0
2022-07-27	102.32	102.32	102.32	102.32	0
2022-07-26	102.32	102.32	102.32	102.32	0
2022-07-25	102.32	102.32	102.32	102.32	0
2022-07-22	102.32	102.32	102.32	102.32	79
2022-07-21	97.15	97.15	97.15	97.15	0
2022-07-20	97.15	97.15	97.15	97.15	0
2022-07-19	97.15	97.15	97.15	97.15	9
2022-07-18	97.15	97.15	97.15	97.15	0
2022-07-15	97.15	97.15	97.15	97.15	0
2022-07-14	97.15	97.15	97.15	97.15	0
2022-07-13	97.15	97.15	97.15	97.15	0
2022-07-12	97.15	97.15	97.15	97.15	12
2022-07-11	97.67	97.67	97.67	97.67	0
2022-07-08	97.67	97.67	97.67	97.67	9
2022-07-07	97.67	97.67	97.67	97.67	9
2022-07-06	97.67	97.67	97.67	97.67	0
2022-07-05	97.67	97.67	97.67	97.67	60
2022-07-04	96.71	96.71	96.71	96.71	0
2022-07-01	96.71	96.71	96.71	96.71	0
2022-06-30	96.71	96.71	96.71	96.71	282
2022-06-29	95.15	95.15	95.15	95.15	0
2022-06-28	95.15	95.15	95.15	95.15	2
2022-06-27	95.15	95.15	95.15	95.15	0
2022-06-24	95.15	95.15	95.15	95.15	27
2022-06-23	95.15	95.15	95.15	95.15	0
2022-06-22	95.65	95.65	95.65	95.65	1
2022-06-21	95.65	95.65	95.65	95.65	336,241
2022-06-20	97.95	97.95	97.95	97.95	0
2022-06-17	97.95	97.95	97.95	97.95	0
2022-06-16	97.95	97.95	97.95	97.95	351,842
2022-06-15	103.21	103.21	103.21	103.21	0
2022-06-14	103.21	103.21	103.21	103.21	0
2022-06-13	103.21	103.21	103.21	103.21	0
2022-06-10	103.21	103.21	103.21	103.21	0
2022-06-09	103.21	103.21	103.21	103.21	10
2022-06-08	109.31	109.31	109.31	109.31	500
2022-06-07	109.44	109.44	109.44	109.44	0
2022-06-06	109.44	109.44	109.44	109.44	205
2022-06-03	108.84	108.84	108.84	108.84	0
2022-06-02	108.84	108.84	108.84	108.84	0
2022-06-01	108.84	108.84	108.84	108.84	12
2022-05-31	107.78	107.78	107.78	107.78	459
2022-05-30	104.33	104.33	104.33	104.33	0
2022-05-27	104.33	104.33	104.33	104.33	0
2022-05-26	104.33	104.33	104.33	104.33	0
2022-05-25	104.33	104.33	104.33	104.33	0
2022-05-24	104.33	104.33	104.33	104.33	990
2022-05-23	103.69	103.69	103.69	103.69	0
2022-05-20	103.69	103.69	103.69	103.69	218,000
2022-05-19	104.27	104.27	104.27	104.27	1
2022-05-18	114.83	114.83	114.83	114.83	205
2022-05-17	111.59	111.59	111.59	111.59	24
2022-05-16	111.59	111.59	111.59	111.59	0
2022-05-13	113.98	113.98	113.98	113.98	422
2022-05-12	107.99	107.99	107.99	107.99	11
2022-05-11	109.03	109.03	109.03	109.03	0
2022-05-10	109.60	109.60	109.60	109.60	74,344
2022-05-09	108.05	108.05	108.05	108.05	117,421
2022-05-06	109.63	109.63	109.63	109.63	108
2022-05-05	109.63	109.63	109.63	109.63	101
2022-05-04	106.34	106.34	106.34	106.34	530
2022-05-03	98.85	98.85	98.85	98.85	10
2022-05-02	101.56	101.56	101.56	101.56	0
2022-04-29	101.56	101.56	101.56	101.56	0
2022-04-28	101.56	101.56	101.56	101.56	1,254
2022-04-27	97.02	97.02	97.02	97.02	0
2022-04-26	97.02	97.02	97.02	97.02	83
2022-04-25	97.02	97.02	97.02	97.02	110
2022-04-22	97.02	97.02	97.02	97.02	1
2022-04-21	97.02	97.02	97.02	97.02	1
2022-04-20	97.02	97.02	97.02	97.02	5
2022-04-19	97.02	97.02	97.02	97.02	0
2022-04-18	97.02	97.02	97.02	97.02	0
2022-04-15	97.02	97.02	97.02	97.02	0
2022-04-14	97.02	97.02	97.02	97.02	0
2022-04-13	98.21	98.21	98.21	98.21	0
2022-04-12	98.21	98.21	98.21	98.21	0
2022-04-11	98.21	98.21	98.21	98.21	150
2022-04-08	96.29	96.29	96.29	96.29	0
2022-04-07	96.29	96.29	96.29	96.29	130,116
2022-04-06	100.51	100.51	100.51	100.51	0
2022-04-05	100.51	100.51	100.51	100.51	9
2022-04-04	100.51	100.51	100.51	100.51	401
2022-04-01	104.44	104.44	104.44	104.44	11
2022-03-31	104.44	104.44	104.44	104.44	200
2022-03-30	104.44	104.44	104.44	104.44	130,195
2022-03-29	106.17	106.17	106.17	106.17	24
2022-03-28	102.91	102.91	102.91	102.91	61,638
2022-03-25	106.49	106.49	106.49	106.49	0
2022-03-24	106.49	106.49	106.49	106.49	0
2022-03-23	106.49	106.49	106.49	106.49	0
2022-03-22	106.78	106.78	106.78	106.78	0
2022-03-21	106.78	106.78	106.78	106.78	0
2022-03-18	105.33	105.33	105.33	105.33	365
2022-03-17	99.56	99.56	99.56	99.56	56
2022-03-16	99.56	99.56	99.56	99.56	0
2022-03-15	99.56	99.56	99.56	99.56	0
2022-03-14	99.56	99.56	99.56	99.56	0
2022-03-11	100.60	100.60	100.60	100.60	0
2022-03-10	100.13	100.13	100.13	100.13	0
2022-03-09	100.13	100.13	100.13	100.13	0
2022-03-08	99.20	99.20	99.20	99.20	50
2022-03-07	99.20	99.20	99.20	99.20	5
2022-03-04	101.41	101.41	101.41	101.41	0
2022-03-03	102.62	102.62	102.62	102.62	0
2022-03-02	102.62	102.62	102.62	102.62	9
2022-03-01	102.62	102.62	102.62	102.62	0
2022-02-28	102.62	102.62	102.62	102.62	566
2022-02-25	102.62	102.62	102.62	102.62	0
2022-02-24	102.84	102.84	102.84	102.84	171
2022-02-23	103.10	103.10	103.10	103.10	1
2022-02-22	106.81	106.81	106.81	106.81	33
2022-02-21	106.81	106.81	106.81	106.81	0
2022-02-18	106.81	106.81	106.81	106.81	0
2022-02-17	107.38	107.38	107.38	107.38	0
2022-02-16	107.30	107.30	107.30	107.30	0
2022-02-15	107.30	107.30	107.30	107.30	0
2022-02-14	107.31	107.31	107.31	107.31	7,816
2022-02-11	109.58	109.58	109.58	109.58	0
2022-02-10	109.58	109.58	109.58	109.58	45
2022-02-09	109.58	109.58	109.58	109.58	0
2022-02-08	109.74	109.74	109.74	109.74	0
2022-02-07	109.74	109.74	109.74	109.74	0
2022-02-04	111.07	111.07	111.07	111.07	2
2022-02-03	114.45	114.45	114.45	114.45	0
2022-02-02	114.45	114.45	114.45	114.45	0
2022-02-01	114.05	114.05	114.05	114.05	31
2022-01-31	114.77	114.77	114.77	114.77	0
2022-01-28	114.77	114.77	114.77	114.77	466
2022-01-27	114.77	114.77	114.77	114.77	0
2022-01-26	114.77	114.77	114.77	114.77	0
2022-01-25	115.82	115.82	115.82	115.82	0
2022-01-24	115.82	115.82	115.82	115.82	424
2022-01-21	118.35	118.35	118.35	118.35	44
2022-01-20	119.88	119.88	119.88	119.88	0
2022-01-19	119.88	119.88	119.88	119.88	0
2022-01-18	119.88	119.88	119.88	119.88	22
2022-01-17	121.69	121.69	121.69	121.69	0
2022-01-14	120.73	120.73	120.73	120.73	3
2022-01-13	125.88	125.88	125.88	125.88	0
2022-01-12	125.88	125.88	125.88	125.88	103
2022-01-11	129.95	129.95	129.95	129.95	0
2022-01-10	129.95	129.95	129.95	129.95	974
2022-01-07	129.95	129.95	129.95	129.95	968
2022-01-06	128.31	128.31	128.31	128.31	31
2022-01-05	130.88	130.88	130.88	130.88	83
2022-01-04	130.79	130.79	130.79	130.79	13,520
2022-01-03	127.34	127.34	127.34	127.34	0
2021-12-31	127.34	127.34	127.34	127.34	46
2021-12-30	127.34	127.34	127.34	127.34	0
2021-12-29	127.34	127.34	127.34	127.34	0
2021-12-28	127.34	127.34	127.34	127.34	0
2021-12-27	127.34	127.34	127.34	127.34	0
2021-12-24	127.34	127.34	127.34	127.34	0
2021-12-23	127.34	127.34	127.34	127.34	0
2021-12-22	127.34	127.34	127.34	127.34	20
2021-12-21	128.29	128.29	128.29	128.29	0
2021-12-20	128.29	128.29	128.29	128.29	60
2021-12-17	135.74	135.74	135.74	135.74	0
2021-12-16	135.74	135.74	135.74	135.74	86
2021-12-15	133.17	133.17	133.17	133.17	301
2021-12-14	125.80	125.80	125.80	125.80	0
2021-12-13	125.80	125.80	125.80	125.80	155
2021-12-10	125.80	125.80	125.80	125.80	0
2021-12-09	125.80	125.80	125.80	125.80	0
2021-12-08	125.80	125.80	125.80	125.80	0
2021-12-07	125.80	125.80	125.80	125.80	407
2021-12-06	125.81	125.81	125.81	125.81	10
2021-12-03	121.62	121.62	121.62	121.62	0
2021-12-02	121.62	121.62	121.62	121.62	82
2021-12-01	121.62	121.62	121.62	121.62	10
2021-11-30	126.76	126.76	126.76	126.76	0
2021-11-29	126.93	126.93	126.93	126.93	0
2021-11-26	126.93	126.93	126.93	126.93	171
2021-11-25	126.93	126.93	126.93	126.93	600
2021-11-24	130.44	130.44	130.44	130.44	662
2021-11-23	130.44	130.44	130.44	130.44	438
2021-11-22	130.44	130.44	130.44	130.44	6
2021-11-19	130.44	130.44	130.44	130.44	0
2021-11-18	130.44	130.44	130.44	130.44	8
2021-11-17	126.94	126.94	126.94	126.94	51,639
2021-11-16	126.94	126.94	126.94	126.94	0
2021-11-15	126.94	126.94	126.94	126.94	0
2021-11-12	125.41	125.41	125.41	125.41	0
2021-11-11	125.41	125.41	125.41	125.41	0
2021-11-10	125.41	125.41	125.41	125.41	0
2021-11-09	125.41	125.41	125.41	125.41	10,982
2021-11-08	121.91	121.91	121.91	121.91	0
2021-11-05	121.91	121.91	121.91	121.91	1,028
2021-11-04	121.91	121.91	121.91	121.91	5
2021-11-03	121.91	121.91	121.91	121.91	0
2021-11-02	123.26	123.26	123.26	123.26	0
2021-11-01	123.26	123.26	123.26	123.26	0
2021-10-29	123.50	123.50	123.50	123.50	466
2021-10-28	123.50	123.50	123.50	123.50	0
2021-10-27	123.50	123.50	123.50	123.50	0
2021-10-26	123.36	123.36	123.36	123.36	168
2021-10-25	118.53	118.53	118.53	118.53	6
2021-10-22	118.53	118.53	118.53	118.53	1
2021-10-21	118.53	118.53	118.53	118.53	0
2021-10-20	118.38	118.38	118.38	118.38	22
2021-10-19	118.17	118.17	118.17	118.17	293
2021-10-18	118.17	118.17	118.17	118.17	3
2021-10-15	118.17	118.17	118.17	118.17	42
2021-10-14	115.99	115.99	115.99	115.99	0
2021-10-13	115.58	115.58	115.58	115.58	9,534
2021-10-12	123.28	123.28	123.28	123.28	0
2021-10-11	123.28	123.28	123.28	123.28	29
2021-10-08	123.28	123.28	123.28	123.28	0
2021-10-07	123.28	123.28	123.28	123.28	0
2021-10-06	123.28	123.28	123.28	123.28	1,168
2021-10-05	123.28	123.28	123.28	123.28	0
2021-10-04	123.28	123.28	123.28	123.28	25
2021-10-01	123.28	123.28	123.28	123.28	0
2021-09-30	123.28	123.28	123.28	123.28	260
2021-09-29	123.28	123.28	123.28	123.28	1,617
2021-09-28	124.60	124.60	124.60	124.60	740
2021-09-27	124.21	124.21	124.21	124.21	22
2021-09-24	124.98	124.98	124.98	124.98	146
2021-09-23	121.19	121.19	121.19	121.19	524
2021-09-22	121.19	121.19	121.19	121.19	0
2021-09-21	121.19	121.19	121.19	121.19	3
2021-09-20	122.25	122.25	122.25	122.25	16
2021-09-17	126.72	126.72	126.72	126.72	23
2021-09-16	128.29	128.29	128.29	128.29	10,118
2021-09-15	128.28	128.28	128.28	128.28	70
2021-09-14	127.35	127.35	127.35	127.35	592
2021-09-13	123.86	123.86	123.86	123.86	31
2021-09-10	123.86	123.86	123.86	123.86	587
2021-09-09	124.04	124.04	124.04	124.04	69
2021-09-08	124.04	124.04	124.04	124.04	0
2021-09-07	124.04	124.04	124.04	124.04	9,958
2021-09-06	123.50	123.50	123.50	123.50	0
2021-09-03	123.55	123.55	123.55	123.55	142
2021-09-02	123.55	123.55	123.55	123.55	110
2021-09-01	124.64	124.64	124.64	124.64	17,325
2021-08-31	125.69	125.69	125.69	125.69	12
2021-08-30	123.03	123.03	123.03	123.03	0
2021-08-27	123.03	123.03	123.03	123.03	46
2021-08-26	123.03	123.03	123.03	123.03	0
2021-08-25	123.03	123.03	123.03	123.03	0
2021-08-24	123.03	123.03	123.03	123.03	0
2021-08-23	123.03	123.03	123.03	123.03	0
2021-08-20	122.13	122.13	122.13	122.13	399
2021-08-19	121.52	121.52	121.52	121.52	0
2021-08-18	122.04	122.04	122.04	122.04	12
2021-08-17	122.04	122.04	122.04	122.04	0
2021-08-16	122.04	122.04	122.04	122.04	0
2021-08-13	122.04	122.04	122.04	122.04	42
2021-08-12	122.82	122.82	122.82	122.82	0
2021-08-11	122.82	122.82	122.82	122.82	0
2021-08-10	123.40	123.40	123.40	123.40	233
2021-08-09	124.52	124.52	124.52	124.52	0
2021-08-06	126.05	126.05	126.05	126.05	0
2021-08-05	126.05	126.05	126.05	126.05	0
2021-08-04	126.05	126.05	126.05	126.05	70
2021-08-03	128.25	128.25	128.25	128.25	9
2021-08-02	128.25	128.25	128.25	128.25	550
2021-07-30	125.60	125.60	125.60	125.60	26
2021-07-29	125.60	125.60	125.60	125.60	49
2021-07-28	129.60	129.60	129.60	129.60	36
2021-07-27	129.60	129.60	129.60	129.60	0
2021-07-26	128.94	128.94	128.94	128.94	25
2021-07-23	128.94	128.94	128.94	128.94	77
2021-07-22	128.94	128.94	128.94	128.94	0
2021-07-21	128.08	128.08	128.08	128.08	58
2021-07-20	128.66	128.66	128.66	128.66	10
2021-07-19	126.80	126.80	126.80	126.80	16
2021-07-16	127.71	127.71	127.71	127.71	17
2021-07-15	127.71	127.71	127.71	127.71	60,620
2021-07-14	128.09	128.09	128.09	128.09	15
2021-07-13	128.68	128.68	128.68	128.68	6
2021-07-12	128.09	128.09	128.09	128.09	0
2021-07-09	128.09	128.09	128.09	128.09	35
2021-07-08	128.09	128.09	128.09	128.09	0
2021-07-07	127.00	127.00	127.00	127.00	53
2021-07-06	126.34	126.34	126.34	126.34	477
2021-07-05	128.00	128.00	128.00	128.00	0
2021-07-02	126.60	126.60	126.60	126.60	0
2021-07-01	126.60	126.60	126.60	126.60	15
2021-06-30	126.19	126.19	126.19	126.19	15
2021-06-29	125.77	125.77	125.77	125.77	0
2021-06-28	125.33	125.33	125.33	125.33	625
2021-06-25	125.06	125.06	125.06	125.06	7
2021-06-24	125.06	125.06	125.06	125.06	10
2021-06-23	120.60	120.60	120.60	120.60	336
2021-06-22	120.60	120.60	120.60	120.60	0
2021-06-21	120.60	120.60	120.60	120.60	23
2021-06-18	121.37	121.37	121.37	121.37	553
2021-06-17	125.49	125.49	125.49	125.49	140
2021-06-16	125.49	125.49	125.49	125.49	726
2021-06-15	124.85	124.85	124.85	124.85	0
2021-06-14	125.66	125.66	125.66	125.66	394
2021-06-11	125.01	125.01	125.01	125.01	5,135
2021-06-10	124.27	124.27	124.27	124.27	249
2021-06-09	150.82	150.82	150.82	150.82	47
2021-06-08	123.29	123.29	123.29	123.29	0
2021-06-07	123.29	123.29	123.29	123.29	19
2021-06-04	123.21	123.21	123.21	123.21	231
2021-06-03	123.21	123.21	123.21	123.21	205
2021-06-02	123.21	123.21	123.21	123.21	26
2021-06-01	125.04	125.04	125.04	125.04	457
2021-05-28	125.04	125.04	125.04	125.04	55
2021-05-27	124.27	124.27	124.27	124.27	8
2021-05-26	124.27	124.27	124.27	124.27	37
2021-05-25	124.27	124.27	124.27	124.27	377
2021-05-24	118.37	118.37	118.37	118.37	227
2021-05-21	118.37	118.37	118.37	118.37	270
2021-05-20	118.37	118.37	118.37	118.37	417
2021-05-19	118.37	118.37	118.37	118.37	85
2021-05-18	118.37	118.37	118.37	118.37	0
2021-05-17	118.37	118.37	118.37	118.37	0
2021-05-14	118.37	118.37	118.37	118.37	5
2021-05-13	115.70	115.70	115.70	115.70	0
2021-05-12	117.67	117.67	117.67	117.67	893
2021-05-11	119.85	119.85	119.85	119.85	37
2021-05-10	119.85	119.85	119.85	119.85	1,219
2021-05-07	115.86	115.86	115.86	115.86	22
2021-05-06	113.82	113.82	113.82	113.82	300
2021-05-05	113.82	113.82	113.82	113.82	1,400
2021-05-04	112.76	112.76	112.76	112.76	0
2021-04-30	109.45	109.45	109.45	109.45	0
2021-04-29	109.45	109.45	109.45	109.45	0
2021-04-28	109.45	109.45	109.45	109.45	0
2021-04-27	110.45	110.45	110.45	110.45	0
2021-04-26	110.45	110.45	110.45	110.45	0
2021-04-23	110.45	110.45	110.45	110.45	0
2021-04-22	110.45	110.45	110.45	110.45	0
2021-04-21	110.45	110.45	110.45	110.45	0
2021-04-20	110.49	110.49	110.49	110.49	60
2021-04-19	111.23	111.23	111.23	111.23	3
2021-04-16	110.58	110.58	110.58	110.58	0
2021-04-15	109.42	109.42	109.42	109.42	0
2021-04-14	109.42	109.42	109.42	109.42	0
2021-04-13	109.52	109.52	109.52	109.52	0
2021-04-12	108.92	108.92	108.92	108.92	0
2021-04-09	107.80	107.80	107.80	107.80	0
2021-04-08	107.80	107.80	107.80	107.80	0
2021-04-07	107.80	107.80	107.80	107.80	0
2021-04-06	107.80	107.80	107.80	107.80	0
2021-04-01	107.80	107.80	107.80	107.80	10
2021-03-31	107.80	107.80	107.80	107.80	977
2021-03-30	107.80	107.80	107.80	107.80	0
2021-03-29	107.80	107.80	107.80	107.80	0
2021-03-26	102.23	102.23	102.23	102.23	0
2021-03-25	102.23	102.23	102.23	102.23	0
2021-03-24	102.78	102.78	102.78	102.78	0
2021-03-23	102.78	102.78	102.78	102.78	0
2021-03-22	102.78	102.78	102.78	102.78	46
2021-03-19	103.11	103.11	103.11	103.11	6
2021-03-18	101.36	101.36	101.36	101.36	0
2021-03-17	101.36	101.36	101.36	101.36	0
2021-03-16	101.36	101.36	101.36	101.36	0
2021-03-15	101.36	101.36	101.36	101.36	1
2021-03-12	97.87	97.87	97.87	97.87	0
2021-03-11	97.87	97.87	97.87	97.87	0
2021-03-10	97.87	97.87	97.87	97.87	0
2021-03-09	97.87	97.87	97.87	97.87	5
2021-03-08	93.30	93.30	93.30	93.30	4,000
2021-03-05	93.30	93.30	93.30	93.30	0
2021-03-04	93.34	93.34	93.34	93.34	0
2021-03-03	94.44	94.44	94.44	94.44	0
2021-03-02	93.24	93.24	93.24	93.24	10,414
2021-03-01	91.84	91.84	91.84	91.84	0
2021-02-26	94.42	94.42	94.42	94.42	0
2021-02-25	94.42	94.42	94.42	94.42	1,506
2021-02-24	94.42	94.42	94.42	94.42	0
2021-02-23	94.42	94.42	94.42	94.42	0
2021-02-22	94.42	94.42	94.42	94.42	0
2021-02-19	94.42	94.42	94.42	94.42	0
2021-02-18	94.42	94.42	94.42	94.42	0
2021-02-17	96.08	96.08	96.08	96.08	0
2021-02-16	96.08	96.08	96.08	96.08	0
2021-02-15	96.08	96.08	96.08	96.08	0
2021-02-12	96.08	96.08	96.08	96.08	58
2021-02-11	96.92	96.92	96.92	96.92	29
2021-02-10	96.92	96.92	96.92	96.92	0
2021-02-09	95.04	95.04	95.04	95.04	41
2021-02-08	92.91	92.91	92.91	92.91	0
2021-02-05	91.64	91.64	91.64	91.64	690
2021-02-04	91.09	91.09	91.09	91.09	0
2021-02-03	91.28	91.28	91.28	91.28	76
2021-02-02	90.49	90.49	90.49	90.49	33
2021-02-01	89.52	89.52	89.52	89.52	25
2021-01-29	93.00	93.00	93.00	93.00	500
2021-01-28	94.39	94.39	94.39	94.39	0
2021-01-27	94.39	94.39	94.39	94.39	50,861
2021-01-26	93.97	93.97	93.97	93.97	0
2021-01-25	94.11	94.11	94.11	94.11	0
2021-01-22	94.11	94.11	94.11	94.11	0
2021-01-21	94.11	94.11	94.11	94.11	0
2021-01-20	94.02	94.02	94.02	94.02	0
2021-01-19	94.02	94.02	94.02	94.02	26
2021-01-18	93.70	93.70	93.70	93.70	0
2021-01-15	94.39	94.39	94.39	94.39	11,074
2021-01-14	97.07	97.07	97.07	97.07	0
2021-01-13	97.07	97.07	97.07	97.07	0
2021-01-12	94.80	94.80	94.80	94.80	1
2021-01-11	93.93	93.93	93.93	93.93	0
2021-01-08	94.50	94.50	94.50	94.50	31
2021-01-07	95.25	95.25	95.25	95.25	0
2021-01-06	95.25	95.25	95.25	95.25	0
2021-01-05	95.25	95.25	95.25	95.25	0
2021-01-04	95.25	95.25	95.25	95.25	0
2020-12-31	95.25	95.25	95.25	95.25	0
2020-12-30	95.25	95.25	95.25	95.25	0
2020-12-29	95.25	95.25	95.25	95.25	0
2020-12-24	94.15	94.15	94.15	94.15	0
2020-12-23	94.15	94.15	94.15	94.15	9
2020-12-22	94.67	94.67	94.67	94.67	0
2020-12-21	95.40	95.40	95.40	95.40	0
2020-12-18	90.13	90.13	90.13	90.13	0
2020-12-17	90.13	90.13	90.13	90.13	0
2020-12-16	90.13	90.13	90.13	90.13	0
2020-12-15	90.23	90.23	90.23	90.23	0
2020-12-14	90.23	90.23	90.23	90.23	0
2020-12-11	90.23	90.23	90.23	90.23	1
2020-12-10	90.23	90.23	90.23	90.23	0
2020-12-09	89.87	89.87	89.87	89.87	6
2020-12-08	90.61	90.61	90.61	90.61	0
2020-12-07	90.61	90.61	90.61	90.61	8
2020-12-04	88.64	88.64	88.64	88.64	0
2020-12-03	88.64	88.64	88.64	88.64	0
2020-12-02	89.75	89.75	89.75	89.75	0
2020-12-01	89.37	89.37	89.37	89.37	0
2020-11-30	90.27	90.27	90.27	90.27	0
2020-11-27	90.27	90.27	90.27	90.27	60
2020-11-26	90.27	90.27	90.27	90.27	0
2020-11-25	90.27	90.27	90.27	90.27	0
2020-11-24	90.27	90.27	90.27	90.27	0
2020-11-23	90.27	90.27	90.27	90.27	0
2020-11-20	90.27	90.27	90.27	90.27	1,059
2020-11-19	90.27	90.27	90.27	90.27	0
2020-11-18	90.27	90.27	90.27	90.27	0
2020-11-17	90.27	90.27	90.27	90.27	0
2020-11-16	89.20	89.20	89.20	89.20	0
2020-11-13	89.20	89.20	89.20	89.20	0
2020-11-12	89.20	89.20	89.20	89.20	0
2020-11-11	89.20	89.20	89.20	89.20	15
2020-11-10	87.32	87.32	87.32	87.32	0
2020-11-09	87.32	87.32	87.32	87.32	0
2020-11-06	87.32	87.32	87.32	87.32	8,903
2020-11-05	89.80	89.80	89.80	89.80	0
2020-11-04	89.80	89.80	89.80	89.80	0
2020-11-03	89.80	89.80	89.80	89.80	0
2020-11-02	89.80	89.80	89.80	89.80	10
2020-10-30	90.77	90.77	90.77	90.77	0
2020-10-29	90.77	90.77	90.77	90.77	0
2020-10-28	90.77	90.77	90.77	90.77	9
2020-10-27	92.49	92.49	92.49	92.49	0
2020-10-26	92.49	92.49	92.49	92.49	0
2020-10-23	92.49	92.49	92.49	92.49	0
2020-10-22	92.49	92.49	92.49	92.49	0
2020-10-21	92.49	92.49	92.49	92.49	0
2020-10-20	92.49	92.49	92.49	92.49	0
2020-10-19	92.49	92.49	92.49	92.49	0
2020-10-16	92.49	92.49	92.49	92.49	0
2020-10-15	92.49	92.49	92.49	92.49	0
2020-10-14	92.49	92.49	92.49	92.49	24
2020-10-13	93.71	93.71	93.71	93.71	18
2020-10-12	89.32	89.32	89.32	89.32	0
2020-10-09	89.32	89.32	89.32	89.32	0
2020-10-08	89.32	89.32	89.32	89.32	0
2020-10-07	89.32	89.32	89.32	89.32	0
2020-10-06	91.09	91.09	91.09	91.09	0
2020-10-05	91.32	91.32	91.32	91.32	0
2020-10-02	91.32	91.32	91.32	91.32	0
2020-10-01	91.32	91.32	91.32	91.32	0
2020-09-30	91.32	91.32	91.32	91.32	0
2020-09-29	91.32	91.32	91.32	91.32	0
2020-09-28	91.32	91.32	91.32	91.32	0
2020-09-25	91.32	91.32	91.32	91.32	0
2020-09-24	91.32	91.32	91.32	91.32	0
2020-09-23	91.32	91.32	91.32	91.32	0
2020-09-22	91.32	91.32	91.32	91.32	0
2020-09-21	91.32	91.32	91.32	91.32	0
2020-09-18	92.38	92.38	92.38	92.38	0
2020-09-17	90.92	90.92	90.92	90.92	0
2020-09-16	90.92	90.92	90.92	90.92	0
2020-09-15	90.92	90.92	90.92	90.92	0
2020-09-14	90.92	90.92	90.92	90.92	6
2020-09-11	86.93	86.93	86.93	86.93	0
2020-04-03	54.80	54.80	54.80	54.80	0
2020-04-02	54.80	54.80	54.80	54.80	0
2020-04-01	54.80	54.80	54.80	54.80	0

Share	Price	Change
SolGold (SOLG)	9.60	10.09%
Astrazeneca (AZN)	12,406.00	9.28%
TUI AG (TUI)	620.00	7.17%
Anglo American (AAL)	2,350.00	6.58%
Downing Renewa. (DORE)	78.00	5.98%

Share	Price	Change
Impax Asset Management (IEM)	358.50	-7.36%
Tyman (TYMN)	373.00	-5.09%
Baltic Classifieds Group (BCG)	218.50	-5%
Legal & General (LGEN)	236.20	-4.99%
Bakkavor (BAKK)	117.00	-4.88%

Share	Price	Volume
Petro Matad (MATD)	3.05	250,000
Destiny Pharma. (DEST)	18.50	100,000
Smart Metering Systems (SMS)	952.00	61,894
Zytronic (ZYT)	55.00	0
Zotefoams (ZTF)	370.00	0