Intuit Ord Share History

Intuit Ord Share Price history. The following table shows end-of-day data 0JCT historical share prices for Intuit Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	634.34	634.34	634.34	634.34	992
2024-04-23	621.12	621.12	621.12	621.12	1,734
2024-04-22	621.12	621.12	621.12	621.12	713
2024-04-19	621.12	621.12	621.12	621.12	842
2024-04-18	621.12	621.12	621.12	621.12	1,198
2024-04-17	621.12	621.12	621.12	621.12	119,561
2024-04-16	621.12	621.12	621.12	621.12	300,400
2024-04-15	621.12	621.12	621.12	621.12	1,960
2024-04-12	621.12	621.12	621.12	621.12	1,438
2024-04-11	626.95	626.95	626.95	626.95	1,098
2024-04-10	629.63	629.63	629.63	629.63	1,134
2024-04-09	629.63	629.63	629.63	629.63	1,183
2024-04-08	629.63	629.63	629.63	629.63	834
2024-04-05	629.63	629.63	629.63	629.63	1,134
2024-04-04	624.88	624.88	624.88	624.88	1,234
2024-04-03	624.88	624.88	624.88	624.88	448
2024-04-02	624.88	624.88	624.88	624.88	2,848
2024-04-01	641.94	641.94	641.94	641.94	0
2024-03-29	641.94	641.94	641.94	641.94	0
2024-03-28	641.94	641.94	641.94	641.94	922
2024-03-27	641.94	641.94	641.94	641.94	3,502
2024-03-26	641.94	641.94	641.94	641.94	98,200
2024-03-25	644.82	644.82	644.82	644.82	218,688
2024-03-22	644.82	644.82	644.82	644.82	27,722
2024-03-21	661.89	661.89	661.89	661.89	2,277
2024-03-20	649.36	649.36	649.36	649.36	874
2024-03-19	649.36	649.36	649.36	649.36	1,051
2024-03-18	649.36	649.36	649.36	649.36	50,015
2024-03-15	649.36	649.36	649.36	649.36	2,040
2024-03-14	649.36	649.36	649.36	649.36	2,073
2024-03-13	662.15	662.15	662.15	662.15	593
2024-03-12	662.15	662.15	662.15	662.15	591
2024-03-11	662.15	662.15	662.15	662.15	96,583
2024-03-08	662.15	662.15	662.15	662.15	372
2024-03-07	662.15	662.15	662.15	662.15	665
2024-03-06	662.15	662.15	662.15	662.15	466
2024-03-05	662.15	662.15	662.15	662.15	1,235
2024-03-04	662.15	662.15	662.15	662.15	810
2024-03-01	655.71	655.71	655.71	655.71	1,357
2024-02-29	655.71	655.71	655.71	655.71	1,093
2024-02-28	655.71	655.71	655.71	655.71	271
2024-02-27	655.71	655.71	655.71	655.71	121,801
2024-02-26	655.71	655.71	655.71	655.71	1,768
2024-02-23	655.71	655.71	655.71	655.71	2,871
2024-02-22	653.03	653.03	653.03	653.03	51,517
2024-02-21	660.50	660.50	660.50	660.50	375
2024-02-20	660.50	660.50	660.50	660.50	2,329
2024-02-19	660.50	660.50	660.50	660.50	0
2024-02-16	637.71	637.71	637.71	637.71	596
2024-02-15	637.71	637.71	637.71	637.71	503
2024-02-14	637.71	637.71	637.71	637.71	786
2024-02-13	637.71	637.71	637.71	637.71	47,524
2024-02-12	637.71	637.71	637.71	637.71	523
2024-02-09	637.71	637.71	637.71	637.71	928
2024-02-08	637.71	637.71	637.71	637.71	984
2024-02-07	637.71	637.71	637.71	637.71	94,057
2024-02-06	637.71	637.71	637.71	637.71	207,453
2024-02-05	637.71	637.71	637.71	637.71	1,701
2024-02-02	629.64	629.64	629.64	629.64	1,593
2024-02-01	629.64	629.64	629.64	629.64	853
2024-01-31	629.64	629.64	629.64	629.64	1,043
2024-01-30	648.20	648.20	648.20	648.20	101,524
2024-01-29	648.20	648.20	648.20	648.20	316
2024-01-26	645.06	645.06	645.06	645.06	293
2024-01-25	637.40	637.40	637.40	637.40	41,344
2024-01-24	637.40	637.40	637.40	637.40	7,264
2024-01-23	605.44	605.44	605.44	605.44	159,807
2024-01-22	605.44	605.44	605.44	605.44	921
2024-01-19	605.44	605.44	605.44	605.44	1,133
2024-01-18	605.44	605.44	605.44	605.44	48,128
2024-01-17	588.76	588.76	588.76	588.76	1,061
2024-01-16	588.76	588.76	588.76	588.76	44,770
2024-01-15	588.76	588.76	588.76	588.76	0
2024-01-12	588.76	588.76	588.76	588.76	331
2024-01-11	588.76	588.76	588.76	588.76	327
2024-01-10	588.76	588.76	588.76	588.76	53,109
2024-01-09	588.76	588.76	588.76	588.76	1,612
2024-01-08	588.76	588.76	588.76	588.76	347
2024-01-05	588.76	588.76	588.76	588.76	334
2024-01-04	629.73	629.73	629.73	629.73	1,595
2024-01-03	629.73	629.73	629.73	629.73	1,336
2024-01-02	629.73	629.73	629.73	629.73	393
2024-01-01	629.73	629.73	629.73	629.73	0
2023-12-29	629.73	629.73	629.73	629.73	84
2023-12-28	619.89	619.89	619.89	619.89	1,198
2023-12-27	619.89	619.89	619.89	619.89	130
2023-12-26	619.89	619.89	619.89	619.89	0
2023-12-25	619.89	619.89	619.89	619.89	0
2023-12-22	619.89	619.89	619.89	619.89	81
2023-12-21	619.89	619.89	619.89	619.89	194
2023-12-20	599.26	599.26	599.26	599.26	1,456
2023-12-19	599.26	599.26	599.26	599.26	6,665
2023-12-18	599.26	599.26	599.26	599.26	163,575
2023-12-15	599.26	599.26	599.26	599.26	841
2023-12-14	599.26	599.26	599.26	599.26	323,706
2023-12-13	599.26	599.26	599.26	599.26	853
2023-12-12	568.33	568.33	568.33	568.33	1,905
2023-12-11	568.33	568.33	568.33	568.33	822
2023-12-08	568.33	568.33	568.33	568.33	415
2023-12-07	568.33	568.33	568.33	568.33	1,317
2023-12-06	568.33	568.33	568.33	568.33	1,075
2023-12-05	568.33	568.33	568.33	568.33	1,966
2023-12-04	586.29	586.29	586.29	586.29	1,072
2023-12-01	586.29	586.29	586.29	586.29	16,914
2023-11-30	586.29	586.29	586.29	586.29	1,520
2023-11-29	586.29	586.29	586.29	586.29	1,687
2023-11-28	560.78	560.78	560.78	560.78	1,089
2023-11-27	565.32	565.32	565.32	565.32	1,117
2023-11-24	564.56	564.56	564.56	564.56	809
2023-11-23	564.56	564.56	564.56	564.56	0
2023-11-22	571.52	571.52	571.52	571.52	27,459
2023-11-21	521.12	521.12	521.12	521.12	4,183
2023-11-20	521.12	521.12	521.12	521.12	1,768
2023-11-17	521.12	521.12	521.12	521.12	422
2023-11-16	521.12	521.12	521.12	521.12	30,673
2023-11-15	521.12	521.12	521.12	521.12	1,677
2023-11-14	521.12	521.12	521.12	521.12	1,180
2023-11-13	521.12	521.12	521.12	521.12	915
2023-11-10	521.12	521.12	521.12	521.12	1,165
2023-11-09	518.32	518.32	518.32	518.32	156,535
2023-11-08	518.32	518.32	518.32	518.32	1,250
2023-11-07	516.40	516.40	516.40	516.40	632
2023-11-06	492.82	492.82	492.82	492.82	34,953
2023-11-03	492.82	492.82	492.82	492.82	1,164
2023-11-02	501.82	501.82	501.82	501.82	1,141
2023-11-01	501.82	501.82	501.82	501.82	642
2023-10-31	501.82	501.82	501.82	501.82	166
2023-10-30	501.82	501.82	501.82	501.82	437
2023-10-27	501.82	501.82	501.82	501.82	218,484
2023-10-26	501.82	501.82	501.82	501.82	578
2023-10-25	501.82	501.82	501.82	501.82	89,084
2023-10-24	501.82	501.82	501.82	501.82	39,502
2023-10-23	501.82	501.82	501.82	501.82	442
2023-10-20	532.54	532.54	532.54	532.54	536
2023-10-19	532.54	532.54	532.54	532.54	2,467
2023-10-18	532.54	532.54	532.54	532.54	782
2023-10-17	536.79	536.79	536.79	536.79	239
2023-10-16	536.79	536.79	536.79	536.79	242
2023-10-13	536.79	536.79	536.79	536.79	794
2023-10-12	540.50	540.50	540.50	540.50	425
2023-10-11	540.50	540.50	540.50	540.50	1,559
2023-10-10	542.40	542.40	542.40	542.40	695
2023-10-09	529.22	529.22	529.22	529.22	409
2023-10-06	511.84	511.84	511.84	511.84	116,819
2023-10-05	511.84	511.84	511.84	511.84	1,338
2023-10-04	511.84	511.84	511.84	511.84	3,932
2023-10-03	511.84	511.84	511.84	511.84	508
2023-10-02	511.84	511.84	511.84	511.84	459
2023-09-29	503.19	503.19	503.19	503.19	1,317
2023-09-28	503.19	503.19	503.19	503.19	504
2023-09-27	503.19	503.19	503.19	503.19	4,301
2023-09-26	505.59	505.59	505.59	505.59	737
2023-09-25	509.23	509.23	509.23	509.23	103,833
2023-09-22	514.21	514.21	514.21	514.21	784
2023-09-21	512.39	512.39	512.39	512.39	31,570
2023-09-20	528.23	528.23	528.23	528.23	641
2023-09-19	526.74	526.74	526.74	526.74	903
2023-09-18	542.05	542.05	542.05	542.05	231
2023-09-15	542.05	542.05	542.05	542.05	522
2023-09-14	546.82	546.82	546.82	546.82	339
2023-09-13	541.59	541.59	541.59	541.59	261,999
2023-09-12	541.59	541.59	541.59	541.59	2,540
2023-09-11	548.89	548.89	548.89	548.89	698
2023-09-08	552.31	552.31	552.31	552.31	13,504
2023-09-07	556.02	556.02	556.02	556.02	12,130
2023-09-06	549.43	549.43	549.43	549.43	922
2023-09-05	554.76	554.76	554.76	554.76	3,497
2023-09-04	545.05	545.05	545.05	545.05	0
2023-09-01	549.29	549.29	549.29	549.29	378
2023-08-31	537.82	537.82	537.82	537.82	250
2023-08-30	537.82	537.82	537.82	537.82	3,420
2023-08-29	528.84	528.84	528.84	528.84	1,316
2023-08-28	505.72	505.72	505.72	505.72	0
2023-08-25	505.72	505.72	505.72	505.72	695
2023-08-24	502.24	502.24	502.24	502.24	1,344
2023-08-23	490.81	490.81	490.81	490.81	1,074
2023-08-22	490.81	490.81	490.81	490.81	95
2023-08-21	484.48	484.48	484.48	484.48	21,602
2023-08-18	487.50	487.50	487.50	487.50	414
2023-08-17	497.03	497.03	497.03	497.03	275
2023-08-16	497.03	497.03	497.03	497.03	252
2023-08-15	502.55	502.55	502.55	502.55	16,685
2023-08-14	503.39	503.39	503.39	503.39	414
2023-08-11	499.76	499.76	499.76	499.76	73
2023-08-10	497.81	497.81	497.81	497.81	1,598
2023-08-09	497.81	497.81	497.81	497.81	527,130
2023-08-08	494.01	494.01	494.01	494.01	5,455
2023-08-07	497.37	497.37	497.37	497.37	141
2023-08-04	497.37	497.37	497.37	497.37	304
2023-08-03	496.30	496.30	496.30	496.30	107,556
2023-08-02	499.92	499.92	499.92	499.92	760
2023-08-01	507.27	507.27	507.27	507.27	110,735
2023-07-31	511.90	511.90	511.90	511.90	252
2023-07-28	508.35	508.35	508.35	508.35	389,866
2023-07-27	504.13	504.13	504.13	504.13	11,111
2023-07-26	493.70	493.70	493.70	493.70	96
2023-07-25	496.39	496.39	496.39	496.39	123,207
2023-07-24	492.06	492.06	492.06	492.06	1,523
2023-07-21	497.26	497.26	497.26	497.26	418
2023-07-20	504.10	504.10	504.10	504.10	12,758
2023-07-19	511.14	511.14	511.14	511.14	1,067
2023-07-18	490.47	490.47	490.47	490.47	559
2023-07-17	486.28	486.28	486.28	486.28	583
2023-07-14	486.28	486.28	486.28	486.28	574
2023-07-13	476.12	476.12	476.12	476.12	884
2023-07-12	475.19	475.19	475.19	475.19	410
2023-07-11	461.85	461.85	461.85	461.85	1,942
2023-07-10	465.21	465.21	465.21	465.21	1,701
2023-07-07	447.72	447.72	447.72	447.72	920
2023-07-06	446.22	446.22	446.22	446.22	599
2023-07-05	454.42	454.42	454.42	454.42	998
2023-07-04	457.55	457.55	457.55	457.55	0
2023-07-03	457.55	457.55	457.55	457.55	5,962
2023-06-30	457.55	457.55	457.55	457.55	1,696
2023-06-29	457.99	457.99	457.99	457.99	682
2023-06-28	458.00	458.00	458.00	458.00	9,368
2023-06-27	454.00	454.00	454.00	454.00	141,177
2023-06-26	459.63	459.63	459.63	459.63	971
2023-06-23	461.27	461.27	461.27	461.27	1,355
2023-06-22	461.27	461.27	461.27	461.27	31,425
2023-06-21	461.27	461.27	461.27	461.27	735
2023-06-20	461.27	461.27	461.27	461.27	1,679
2023-06-19	461.27	461.27	461.27	461.27	2
2023-06-16	452.83	452.83	452.83	452.83	12,432
2023-06-15	447.97	447.97	447.97	447.97	787
2023-06-14	447.97	447.97	447.97	447.97	15,619
2023-06-13	442.83	442.83	442.83	442.83	696
2023-06-12	440.05	440.05	440.05	440.05	772
2023-06-09	424.07	424.07	424.07	424.07	295
2023-06-08	421.38	421.38	421.38	421.38	140,727
2023-06-07	431.59	431.59	431.59	431.59	982
2023-06-06	449.81	449.81	449.81	449.81	830
2023-06-05	437.52	437.52	437.52	437.52	616
2023-06-02	430.59	430.59	430.59	430.59	5,326
2023-06-01	420.53	420.53	420.53	420.53	3,153
2023-05-31	414.90	414.90	414.90	414.90	725
2023-05-30	415.77	415.77	415.77	415.77	1,217
2023-05-29	425.35	425.35	425.35	425.35	0
2023-05-26	425.35	425.35	425.35	425.35	3,089
2023-05-25	416.85	416.85	416.85	416.85	10,710
2023-05-24	419.82	419.82	419.82	419.82	7,501
2023-05-23	452.96	452.96	452.96	452.96	5,831
2023-05-22	452.96	452.96	452.96	452.96	10,618
2023-05-19	448.22	448.22	448.22	448.22	308
2023-05-18	447.13	447.13	447.13	447.13	405
2023-05-17	423.24	423.24	423.24	423.24	377
2023-05-16	419.87	419.87	419.87	419.87	12,370
2023-05-15	419.87	419.87	419.87	419.87	521
2023-05-12	433.53	433.53	433.53	433.53	12,388
2023-05-11	434.35	434.35	434.35	434.35	654
2023-05-10	430.93	430.93	430.93	430.93	215
2023-05-09	430.54	430.54	430.54	430.54	99,975
2023-05-08	434.30	434.30	434.30	434.30	0
2023-05-05	434.30	434.30	434.30	434.30	448
2023-05-04	429.51	429.51	429.51	429.51	754
2023-05-03	436.43	436.43	436.43	436.43	2,377
2023-05-02	434.75	434.75	434.75	434.75	59,891
2023-05-01	424.47	424.47	424.47	424.47	0
2023-04-28	424.47	424.47	424.47	424.47	278
2023-04-27	421.70	421.70	421.70	421.70	511
2023-04-26	420.49	420.49	420.49	420.49	1,743
2023-04-25	426.70	426.70	426.70	426.70	974
2023-04-24	442.20	442.20	442.20	442.20	415
2023-04-21	453.10	453.10	453.10	453.10	1,585
2023-04-20	445.38	445.38	445.38	445.38	362
2023-04-19	434.24	434.24	434.24	434.24	1,889
2023-04-18	441.02	441.02	441.02	441.02	8,383
2023-04-17	438.00	438.00	438.00	438.00	607
2023-04-14	448.13	448.13	448.13	448.13	337
2023-04-13	444.10	444.10	444.10	444.10	364
2023-04-12	438.12	438.12	438.12	438.12	1,596
2023-04-11	436.72	436.72	436.72	436.72	9,552
2023-04-10	444.96	444.96	444.96	444.96	0
2023-04-07	444.96	444.96	444.96	444.96	0
2023-04-06	444.96	444.96	444.96	444.96	238
2023-04-05	433.20	433.20	433.20	433.20	1,556
2023-04-04	440.15	440.15	440.15	440.15	3,947
2023-04-03	434.73	434.73	434.73	434.73	856
2023-03-31	446.32	446.32	446.32	446.32	1,880
2023-03-30	439.99	439.99	439.99	439.99	2,238
2023-03-29	426.79	426.79	426.79	426.79	2,072
2023-03-28	422.71	422.71	422.71	422.71	764
2023-03-27	426.51	426.51	426.51	426.51	753
2023-03-24	426.98	426.98	426.98	426.98	1,167
2023-03-23	433.09	433.09	433.09	433.09	4,730
2023-03-22	419.70	419.70	419.70	419.70	62,935
2023-03-21	411.84	411.84	411.84	411.84	42,611
2023-03-20	405.77	405.77	405.77	405.77	501
2023-03-17	410.60	410.60	410.60	410.60	8,669
2023-03-16	418.50	418.50	418.50	418.50	1,077
2023-03-15	404.50	404.50	404.50	404.50	1,976
2023-03-14	404.67	404.67	404.67	404.67	458
2023-03-13	395.22	395.22	395.22	395.22	678
2023-03-10	393.47	393.47	393.47	393.47	548
2023-03-09	416.08	416.08	416.08	416.08	2,406
2023-03-08	416.72	416.72	416.72	416.72	226,325
2023-03-07	413.20	413.20	413.20	413.20	195
2023-03-06	417.77	417.77	417.77	417.77	7,660
2023-03-03	408.10	408.10	408.10	408.10	722
2023-03-02	397.72	397.72	397.72	397.72	35,931
2023-03-01	397.04	397.04	397.04	397.04	775
2023-02-28	408.67	408.67	408.67	408.67	863
2023-02-27	416.76	416.76	416.76	416.76	6,339
2023-02-24	419.99	419.99	419.99	419.99	935
2023-02-23	413.13	413.13	413.13	413.13	730
2023-02-22	403.85	403.85	403.85	403.85	1,330
2023-02-21	393.13	393.13	393.13	393.13	611
2023-02-20	400.56	400.56	400.56	400.56	0
2023-02-17	394.85	394.85	394.85	394.85	370
2023-02-16	412.65	412.65	412.65	412.65	2,635
2023-02-15	419.82	419.82	419.82	419.82	662
2023-02-14	418.37	418.37	418.37	418.37	631
2023-02-13	417.04	417.04	417.04	417.04	1,829
2023-02-10	409.56	409.56	409.56	409.56	414
2023-02-09	422.72	422.72	422.72	422.72	343
2023-02-08	422.72	422.72	422.72	422.72	196
2023-02-07	418.85	418.85	418.85	418.85	176
2023-02-06	418.43	418.43	418.43	418.43	737
2023-02-03	437.28	437.28	437.28	437.28	1,391
2023-02-02	458.04	458.04	458.04	458.04	1,053
2023-02-01	417.18	417.18	417.18	417.18	894
2023-01-31	423.30	423.30	423.30	423.30	1,242
2023-01-30	418.28	418.28	418.28	418.28	555
2023-01-27	413.71	413.71	413.71	413.71	269
2023-01-26	404.05	404.05	404.05	404.05	7,761
2023-01-25	394.33	394.33	394.33	394.33	348
2023-01-24	403.60	403.60	403.60	403.60	802
2023-01-23	408.81	408.81	408.81	408.81	838
2023-01-20	388.60	388.60	388.60	388.60	1,321
2023-01-19	380.02	380.02	380.02	380.02	1,823
2023-01-18	391.34	391.34	391.34	391.34	2,964
2023-01-17	390.07	390.07	390.07	390.07	4,427
2023-01-16	392.34	392.34	392.34	392.34	0
2023-01-13	388.42	388.42	388.42	388.42	2,574
2023-01-12	387.55	387.55	387.55	387.55	377
2023-01-11	393.80	393.80	393.80	393.80	843
2023-01-10	379.57	379.57	379.57	379.57	13,698
2023-01-09	379.57	379.57	379.57	379.57	18,241
2023-01-06	379.57	379.57	379.57	379.57	545
2023-01-05	387.94	387.94	387.94	387.94	1,127
2023-01-04	393.00	393.00	393.00	393.00	1,715
2023-01-03	389.69	389.69	389.69	389.69	11,254
2023-01-02	388.04	388.04	388.04	388.04	0
2022-12-30	388.04	388.04	388.04	388.04	25
2022-12-29	388.97	388.97	388.97	388.97	153
2022-12-28	376.34	376.34	376.34	376.34	325
2022-12-27	380.15	380.15	380.15	380.15	0
2022-12-26	380.15	380.15	380.15	380.15	0
2022-12-23	380.15	380.15	380.15	380.15	39
2022-12-22	380.15	380.15	380.15	380.15	1,818
2022-12-21	396.14	396.14	396.14	396.14	662
2022-12-20	387.66	387.66	387.66	387.66	232,359
2022-12-19	384.67	384.67	384.67	384.67	1,371
2022-12-16	384.20	384.20	384.20	384.20	251
2022-12-15	408.79	408.79	408.79	408.79	3,493
2022-12-14	427.64	427.64	427.64	427.64	22,814
2022-12-13	427.66	427.66	427.66	427.66	4,833
2022-12-12	407.65	407.65	407.65	407.65	8,902
2022-12-09	407.65	407.65	407.65	407.65	363
2022-12-08	397.10	397.10	397.10	397.10	22,356
2022-12-07	388.33	388.33	388.33	388.33	463
2022-12-06	392.86	392.86	392.86	392.86	192
2022-12-05	402.12	402.12	402.12	402.12	520
2022-12-02	403.19	403.19	403.19	403.19	348
2022-12-01	408.53	408.53	408.53	408.53	841
2022-11-30	392.28	392.28	392.28	392.28	2,420
2022-11-29	384.91	384.91	384.91	384.91	805
2022-11-28	389.13	389.13	389.13	389.13	1,199
2022-11-25	397.20	397.20	397.20	397.20	1,734
2022-11-24	395.57	395.57	395.57	395.57	0
2022-11-23	389.24	389.24	389.24	389.24	159
2022-11-22	381.93	381.93	381.93	381.93	5,692
2022-11-21	372.32	372.32	372.32	372.32	143
2022-11-18	372.53	372.53	372.53	372.53	704
2022-11-17	382.72	382.72	382.72	382.72	899
2022-11-16	394.83	394.83	394.83	394.83	10,213
2022-11-15	408.75	408.75	408.75	408.75	1,140
2022-11-14	392.20	392.20	392.20	392.20	357
2022-11-11	405.66	405.66	405.66	405.66	330
2022-11-10	394.70	394.70	394.70	394.70	516
2022-11-09	378.55	378.55	378.55	378.55	176,331
2022-11-08	387.54	387.54	387.54	387.54	7,709
2022-11-07	356.76	356.76	356.76	356.76	164
2022-11-04	352.01	352.01	352.01	352.01	837
2022-11-03	385.94	385.94	385.94	385.94	14,509
2022-11-02	395.31	395.31	395.31	395.31	1,199
2022-11-01	394.39	394.39	394.39	394.39	2,322
2022-10-31	427.02	427.02	427.02	427.02	45
2022-10-28	425.63	425.63	425.63	425.63	633
2022-10-27	428.02	428.02	428.02	428.02	960
2022-10-26	434.73	434.73	434.73	434.73	6,355
2022-10-25	426.31	426.31	426.31	426.31	49,585
2022-10-24	414.58	414.58	414.58	414.58	249
2022-10-21	400.31	400.31	400.31	400.31	728
2022-10-20	403.21	403.21	403.21	403.21	761
2022-10-19	410.09	410.09	410.09	410.09	497
2022-10-18	406.76	406.76	406.76	406.76	84,373
2022-10-17	390.34	390.34	390.34	390.34	16,382
2022-10-14	391.48	391.48	391.48	391.48	1,061
2022-10-13	393.08	393.08	393.08	393.08	1,771
2022-10-12	383.20	383.20	383.20	383.20	12,299
2022-10-11	383.20	383.20	383.20	383.20	143
2022-10-10	381.65	381.65	381.65	381.65	3,300
2022-10-07	396.21	396.21	396.21	396.21	7,336
2022-10-06	414.46	414.46	414.46	414.46	295
2022-10-05	403.77	403.77	403.77	403.77	863
2022-10-04	413.94	413.94	413.94	413.94	2,406
2022-10-03	383.82	383.82	383.82	383.82	462
2022-09-30	386.60	386.60	386.60	386.60	517
2022-09-29	386.60	386.60	386.60	386.60	35,928
2022-09-28	399.43	399.43	399.43	399.43	925
2022-09-27	401.50	401.50	401.50	401.50	10,052
2022-09-26	387.97	387.97	387.97	387.97	74
2022-09-23	404.05	404.05	404.05	404.05	132,539
2022-09-22	396.90	396.90	396.90	396.90	174,463
2022-09-21	420.35	420.35	420.35	420.35	5,851
2022-09-20	420.62	420.62	420.62	420.62	743
2022-09-19	421.72	421.72	421.72	421.72	0
2022-09-16	421.72	421.72	421.72	421.72	522
2022-09-15	424.44	424.44	424.44	424.44	591
2022-09-14	430.74	430.74	430.74	430.74	62
2022-09-13	439.84	439.84	439.84	439.84	2,623
2022-09-12	457.33	457.33	457.33	457.33	6,190
2022-09-09	438.77	438.77	438.77	438.77	15,388
2022-09-08	438.77	438.77	438.77	438.77	7,470
2022-09-07	425.59	425.59	425.59	425.59	193
2022-09-06	423.18	423.18	423.18	423.18	134
2022-09-05	420.06	420.06	420.06	420.06	0
2022-09-02	432.27	432.27	432.27	432.27	2,287
2022-09-01	419.01	419.01	419.01	419.01	6,643
2022-08-31	434.05	434.05	434.05	434.05	599
2022-08-30	434.67	434.67	434.67	434.67	19,348
2022-08-29	453.67	453.67	453.67	453.67	0
2022-08-26	453.67	453.67	453.67	453.67	5,547
2022-08-25	464.11	464.11	464.11	464.11	22,248
2022-08-24	479.98	479.98	479.98	479.98	25,791
2022-08-23	448.54	448.54	448.54	448.54	473
2022-08-22	449.30	449.30	449.30	449.30	674
2022-08-19	475.28	475.28	475.28	475.28	27,612
2022-08-18	476.53	476.53	476.53	476.53	17,897
2022-08-17	478.40	478.40	478.40	478.40	2,514
2022-08-16	489.08	489.08	489.08	489.08	13,557
2022-08-15	489.08	489.08	489.08	489.08	1,756
2022-08-12	486.11	486.11	486.11	486.11	2,153
2022-08-11	490.72	490.72	490.72	490.72	45
2022-08-10	478.24	478.24	478.24	478.24	544
2022-08-09	461.27	461.27	461.27	461.27	2,186
2022-08-08	464.20	464.20	464.20	464.20	888
2022-08-05	464.22	464.22	464.22	464.22	488
2022-08-04	467.55	467.55	467.55	467.55	409
2022-08-03	457.60	457.60	457.60	457.60	93,637
2022-08-02	448.01	448.01	448.01	448.01	75,999
2022-08-01	452.65	452.65	452.65	452.65	3,365
2022-07-29	452.19	452.19	452.19	452.19	1,415
2022-07-28	434.42	434.42	434.42	434.42	185
2022-07-27	426.26	426.26	426.26	426.26	657
2022-07-26	416.38	416.38	416.38	416.38	66,860
2022-07-25	427.05	427.05	427.05	427.05	1,796
2022-07-22	428.40	428.40	428.40	428.40	879
2022-07-21	421.99	421.99	421.99	421.99	23,324
2022-07-20	416.98	416.98	416.98	416.98	511
2022-07-19	397.98	397.98	397.98	397.98	78
2022-07-18	392.95	392.95	392.95	392.95	509
2022-07-15	394.58	394.58	394.58	394.58	118
2022-07-14	378.86	378.86	378.86	378.86	147
2022-07-13	385.52	385.52	385.52	385.52	41,866
2022-07-12	390.81	390.81	390.81	390.81	141
2022-07-11	408.04	408.04	408.04	408.04	87
2022-07-08	408.26	408.26	408.26	408.26	687
2022-07-07	404.45	404.45	404.45	404.45	2,416
2022-07-06	398.68	398.68	398.68	398.68	54,117
2022-07-05	394.34	394.34	394.34	394.34	425
2022-07-04	384.50	384.50	384.50	384.50	0
2022-07-01	384.50	384.50	384.50	384.50	218
2022-06-30	383.62	383.62	383.62	383.62	350
2022-06-29	389.55	389.55	389.55	389.55	92,705
2022-06-28	392.29	392.29	392.29	392.29	2,024
2022-06-27	410.44	410.44	410.44	410.44	1,272
2022-06-24	410.28	410.28	410.28	410.28	1,628
2022-06-23	393.93	393.93	393.93	393.93	860
2022-06-22	384.57	384.57	384.57	384.57	320
2022-06-21	375.10	375.10	375.10	375.10	959
2022-06-20	373.71	373.71	373.71	373.71	0
2022-06-17	371.54	371.54	371.54	371.54	97
2022-06-16	359.01	359.01	359.01	359.01	3,544
2022-06-15	370.39	370.39	370.39	370.39	23,737
2022-06-14	370.60	370.60	370.60	370.60	1,103
2022-06-13	369.21	369.21	369.21	369.21	9,302
2022-06-10	385.35	385.35	385.35	385.35	1,496
2022-06-09	409.95	409.95	409.95	409.95	158
2022-06-08	420.31	420.31	420.31	420.31	703
2022-06-07	416.21	416.21	416.21	416.21	379
2022-06-06	418.06	418.06	418.06	418.06	373
2022-06-03	408.50	408.50	408.50	408.50	0
2022-06-02	408.50	408.50	408.50	408.50	0
2022-06-01	421.75	421.75	421.75	421.75	719
2022-05-31	421.34	421.34	421.34	421.34	2,685
2022-05-30	418.90	418.90	418.90	418.90	0
2022-05-27	417.06	417.06	417.06	417.06	2,704
2022-05-26	405.52	405.52	405.52	405.52	48,281
2022-05-25	384.79	384.79	384.79	384.79	556
2022-05-24	358.85	358.85	358.85	358.85	912
2022-05-23	369.70	369.70	369.70	369.70	72
2022-05-20	364.83	364.83	364.83	364.83	324
2022-05-19	366.25	366.25	366.25	366.25	692
2022-05-18	364.90	364.90	364.90	364.90	23
2022-05-17	364.63	364.63	364.63	364.63	220
2022-05-16	359.84	359.84	359.84	359.84	958
2022-05-13	369.55	369.55	369.55	369.55	1,665
2022-05-12	354.19	354.19	354.19	354.19	78,847
2022-05-11	369.60	369.60	369.60	369.60	2,002
2022-05-10	366.32	366.32	366.32	366.32	511
2022-05-09	369.49	369.49	369.49	369.49	40,459
2022-05-06	404.56	404.56	404.56	404.56	744
2022-05-05	428.06	428.06	428.06	428.06	123
2022-05-04	419.72	419.72	419.72	419.72	534
2022-05-03	434.30	434.30	434.30	434.30	416
2022-05-02	429.84	429.84	429.84	429.84	0
2022-04-29	429.84	429.84	429.84	429.84	206
2022-04-28	430.37	430.37	430.37	430.37	737
2022-04-27	421.92	421.92	421.92	421.92	121,216
2022-04-26	431.62	431.62	431.62	431.62	133,985
2022-04-25	444.33	444.33	444.33	444.33	256
2022-04-22	451.10	451.10	451.10	451.10	1,731
2022-04-21	482.31	482.31	482.31	482.31	668
2022-04-20	484.80	484.80	484.80	484.80	53,722
2022-04-19	478.40	478.40	478.40	478.40	446
2022-04-18	464.89	464.89	464.89	464.89	0
2022-04-15	464.89	464.89	464.89	464.89	0
2022-04-14	464.89	464.89	464.89	464.89	191
2022-04-13	460.99	460.99	460.99	460.99	853
2022-04-12	472.79	472.79	472.79	472.79	28,000
2022-04-11	473.66	473.66	473.66	473.66	493
2022-04-08	483.74	483.74	483.74	483.74	646
2022-04-07	491.98	491.98	491.98	491.98	739
2022-04-06	485.27	485.27	485.27	485.27	167
2022-04-05	494.72	494.72	494.72	494.72	872
2022-04-04	500.61	500.61	500.61	500.61	897
2022-04-01	483.32	483.32	483.32	483.32	618
2022-03-31	483.22	483.22	483.22	483.22	1,183
2022-03-30	470.65	470.65	470.65	470.65	301
2022-03-29	478.88	478.88	478.88	478.88	928
2022-03-28	465.30	465.30	465.30	465.30	539
2022-03-25	450.26	450.26	450.26	450.26	81
2022-03-24	458.68	458.68	458.68	458.68	108,444
2022-03-23	473.25	473.25	473.25	473.25	242
2022-03-22	475.99	475.99	475.99	475.99	90
2022-03-21	467.23	467.23	467.23	467.23	609
2022-03-18	480.33	480.33	480.33	480.33	90,189
2022-03-17	465.54	465.54	465.54	465.54	352
2022-03-16	446.87	446.87	446.87	446.87	532
2022-03-15	435.88	435.88	435.88	435.88	75
2022-03-14	432.24	432.24	432.24	432.24	178
2022-03-11	451.43	451.43	451.43	451.43	138
2022-03-10	448.24	448.24	448.24	448.24	1,141
2022-03-09	458.74	458.74	458.74	458.74	370
2022-03-08	433.94	433.94	433.94	433.94	218
2022-03-07	456.08	456.08	456.08	456.08	695
2022-03-04	467.83	467.83	467.83	467.83	21
2022-03-03	479.49	479.49	479.49	479.49	363
2022-03-02	481.30	481.30	481.30	481.30	1,809
2022-03-01	481.45	481.45	481.45	481.45	453
2022-02-28	477.35	477.35	477.35	477.35	1,549
2022-02-25	485.79	485.79	485.79	485.79	35,610
2022-02-24	490.08	490.08	490.08	490.08	2,136
2022-02-23	480.93	480.93	480.93	480.93	93,386
2022-02-22	485.27	485.27	485.27	485.27	16,288
2022-02-21	480.83	480.83	480.83	480.83	0
2022-02-18	491.35	491.35	491.35	491.35	629
2022-02-17	509.08	509.08	509.08	509.08	60
2022-02-16	519.88	519.88	519.88	519.88	656
2022-02-15	530.35	530.35	530.35	530.35	2,122
2022-02-14	536.91	536.91	536.91	536.91	313
2022-02-11	549.68	549.68	549.68	549.68	784
2022-02-10	571.82	571.82	571.82	571.82	3,232
2022-02-09	573.72	573.72	573.72	573.72	2,623
2022-02-08	556.03	556.03	556.03	556.03	2,349
2022-02-07	556.03	556.03	556.03	556.03	3,755
2022-02-04	539.52	539.52	539.52	539.52	1,201
2022-02-03	545.10	545.10	545.10	545.10	395
2022-02-02	556.24	556.24	556.24	556.24	123,764
2022-02-01	554.05	554.05	554.05	554.05	350
2022-01-31	544.82	544.82	544.82	544.82	1,299
2022-01-28	509.21	509.21	509.21	509.21	112
2022-01-27	519.26	519.26	519.26	519.26	563
2022-01-26	525.40	525.40	525.40	525.40	655
2022-01-25	514.62	514.62	514.62	514.62	209
2022-01-24	506.49	506.49	506.49	506.49	13,773
2022-01-21	547.71	547.71	547.71	547.71	8,309
2022-01-20	565.12	565.12	565.12	565.12	108,876
2022-01-19	553.47	553.47	553.47	553.47	99
2022-01-18	548.25	548.25	548.25	548.25	2,394
2022-01-17	550.79	550.79	550.79	550.79	0
2022-01-14	555.02	555.02	555.02	555.02	286
2022-01-13	567.66	567.66	567.66	567.66	435
2022-01-12	579.02	579.02	579.02	579.02	460
2022-01-11	574.92	574.92	574.92	574.92	1,327
2022-01-10	553.65	553.65	553.65	553.65	2,397
2022-01-07	566.80	566.80	566.80	566.80	4,138
2022-01-06	589.00	589.00	589.00	589.00	6,713
2022-01-05	606.20	606.20	606.20	606.20	657
2022-01-04	608.62	608.62	608.62	608.62	2,457
2022-01-03	650.41	650.41	650.41	650.41	0
2021-12-31	650.41	650.41	650.41	650.41	8
2021-12-30	650.61	650.61	650.61	650.61	207
2021-12-29	645.83	645.83	645.83	645.83	263
2021-12-28	635.71	635.71	635.71	635.71	0
2021-12-27	635.71	635.71	635.71	635.71	0
2021-12-24	635.71	635.71	635.71	635.71	14,019
2021-12-23	635.04	635.04	635.04	635.04	14,553
2021-12-22	622.49	622.49	622.49	622.49	130
2021-12-21	608.89	608.89	608.89	608.89	629
2021-12-20	603.34	603.34	603.34	603.34	933
2021-12-17	631.87	631.87	631.87	631.87	590
2021-12-16	636.83	636.83	636.83	636.83	17,195
2021-12-15	633.14	633.14	633.14	633.14	211
2021-12-14	628.80	628.80	628.80	628.80	1,073
2021-12-13	676.52	676.52	676.52	676.52	819
2021-12-10	675.98	675.98	675.98	675.98	695
2021-12-09	672.29	672.29	672.29	672.29	153
2021-12-08	676.58	676.58	676.58	676.58	880
2021-12-07	673.27	673.27	673.27	673.27	695
2021-12-06	652.86	652.86	652.86	652.86	1,389
2021-12-03	642.69	642.69	642.69	642.69	4,693
2021-12-02	670.66	670.66	670.66	670.66	6,467
2021-12-01	668.31	668.31	668.31	668.31	310
2021-11-30	665.53	665.53	665.53	665.53	1,245
2021-11-29	693.95	693.95	693.95	693.95	2,096
2021-11-26	673.46	673.46	673.46	673.46	830
2021-11-25	684.00	684.00	684.00	684.00	0
2021-11-24	678.00	678.00	678.00	678.00	949
2021-11-23	663.61	663.61	663.61	663.61	917
2021-11-22	671.28	671.28	671.28	671.28	842
2021-11-19	690.14	690.14	690.14	690.14	90,987
2021-11-18	628.43	628.43	628.43	628.43	650
2021-11-17	635.76	635.76	635.76	635.76	19,866
2021-11-16	640.23	640.23	640.23	640.23	318
2021-11-15	625.99	625.99	625.99	625.99	3,397
2021-11-12	610.37	610.37	610.37	610.37	328
2021-11-11	607.85	607.85	607.85	607.85	347
2021-11-10	612.50	612.50	612.50	612.50	794
2021-11-09	614.88	614.88	614.88	614.88	1,045
2021-11-08	612.34	612.34	612.34	612.34	338
2021-11-05	614.35	614.35	614.35	614.35	7,458
2021-11-04	633.16	633.16	633.16	633.16	16,949
2021-11-03	615.11	615.11	615.11	615.11	4,845
2021-11-02	620.84	620.84	620.84	620.84	16,210
2021-11-01	614.41	614.41	614.41	614.41	3,188
2021-10-29	624.12	624.12	624.12	624.12	247
2021-10-28	612.96	612.96	612.96	612.96	566
2021-10-27	613.93	613.93	613.93	613.93	740
2021-10-26	610.64	610.64	610.64	610.64	449
2021-10-25	595.56	595.56	595.56	595.56	469
2021-10-22	586.48	586.48	586.48	586.48	325
2021-10-21	568.19	568.19	568.19	568.19	325
2021-10-20	571.54	571.54	571.54	571.54	2,690
2021-10-19	566.56	566.56	566.56	566.56	2,495
2021-10-18	553.95	553.95	553.95	553.95	814
2021-10-15	548.95	548.95	548.95	548.95	446
2021-10-14	545.60	545.60	545.60	545.60	119,842
2021-10-13	533.76	533.76	533.76	533.76	32,482
2021-10-12	529.34	529.34	529.34	529.34	3,576
2021-10-11	532.13	532.13	532.13	532.13	269
2021-10-08	527.37	527.37	527.37	527.37	246
2021-10-07	539.72	539.72	539.72	539.72	229
2021-10-06	536.86	536.86	536.86	536.86	844
2021-10-05	530.70	530.70	530.70	530.70	424
2021-10-04	519.55	519.55	519.55	519.55	1,651
2021-10-01	536.46	536.46	536.46	536.46	185
2021-09-30	542.65	542.65	542.65	542.65	99
2021-09-29	546.35	546.35	546.35	546.35	396
2021-09-28	551.12	551.12	551.12	551.12	574
2021-09-27	559.89	559.89	559.89	559.89	72,556
2021-09-24	575.47	575.47	575.47	575.47	176
2021-09-23	566.68	566.68	566.68	566.68	520
2021-09-22	563.49	563.49	563.49	563.49	513
2021-09-21	559.37	559.37	559.37	559.37	272
2021-09-20	555.67	555.67	555.67	555.67	725
2021-09-17	567.83	567.83	567.83	567.83	225
2021-09-16	569.27	569.27	569.27	569.27	20,656
2021-09-15	567.61	567.61	567.61	567.61	639
2021-09-14	570.02	570.02	570.02	570.02	494
2021-09-13	554.49	554.49	554.49	554.49	4,150
2021-09-10	570.18	570.18	570.18	570.18	827
2021-09-09	569.92	569.92	569.92	569.92	106
2021-09-08	565.82	565.82	565.82	565.82	227
2021-09-07	564.06	564.06	564.06	564.06	481
2021-09-06	564.20	564.20	564.20	564.20	0
2021-09-03	563.81	563.81	563.81	563.81	384
2021-09-02	555.12	555.12	555.12	555.12	199
2021-09-01	564.68	564.68	564.68	564.68	988
2021-08-31	565.61	565.61	565.61	565.61	133
2021-08-30	557.66	557.66	557.66	557.66	0
2021-08-27	557.66	557.66	557.66	557.66	1,712
2021-08-26	553.43	553.43	553.43	553.43	838
2021-08-25	552.07	552.07	552.07	552.07	922
2021-08-24	553.20	553.20	553.20	553.20	371
2021-08-23	548.70	548.70	548.70	548.70	378
2021-08-20	544.21	544.21	544.21	544.21	2,206
2021-08-19	539.02	539.02	539.02	539.02	74
2021-08-18	538.59	538.59	538.59	538.59	307
2021-08-17	541.90	541.90	541.90	541.90	170
2021-08-16	537.68	537.68	537.68	537.68	392
2021-08-13	537.39	537.39	537.39	537.39	570
2021-08-12	537.39	537.39	537.39	537.39	271
2021-08-11	531.53	531.53	531.53	531.53	121
2021-08-10	537.54	537.54	537.54	537.54	1,456
2021-08-09	535.93	535.93	535.93	535.93	299
2021-08-06	533.43	533.43	533.43	533.43	228
2021-08-05	538.45	538.45	538.45	538.45	2,458
2021-08-04	531.93	531.93	531.93	531.93	551
2021-08-03	528.33	528.33	528.33	528.33	2,220
2021-08-02	531.73	531.73	531.73	531.73	910
2021-07-30	527.10	527.10	527.10	527.10	767
2021-07-29	527.03	527.03	527.03	527.03	381
2021-07-28	527.06	527.06	527.06	527.06	186
2021-07-27	525.74	525.74	525.74	525.74	275
2021-07-26	525.74	525.74	525.74	525.74	1,566
2021-07-23	529.35	529.35	529.35	529.35	1,066
2021-07-22	518.17	518.17	518.17	518.17	1,411
2021-07-21	510.21	510.21	510.21	510.21	280
2021-07-20	510.41	510.41	510.41	510.41	21,627
2021-07-19	501.37	501.37	501.37	501.37	166
2021-07-16	507.96	507.96	507.96	507.96	235
2021-07-15	501.48	501.48	501.48	501.48	230
2021-07-14	505.74	505.74	505.74	505.74	951
2021-07-13	510.72	510.72	510.72	510.72	25,380
2021-07-12	506.14	506.14	506.14	506.14	10,022
2021-07-09	497.00	497.00	497.00	497.00	4,720
2021-07-08	498.76	498.76	498.76	498.76	541
2021-07-07	508.39	508.39	508.39	508.39	1,242
2021-07-06	502.53	502.53	502.53	502.53	1,185
2021-07-05	497.64	497.64	497.64	497.64	0
2021-07-02	496.07	496.07	496.07	496.07	711
2021-07-01	489.12	489.12	489.12	489.12	92,561
2021-06-30	490.24	490.24	490.24	490.24	2,499
2021-06-29	489.23	489.23	489.23	489.23	17,263
2021-06-28	489.08	489.08	489.08	489.08	2,598
2021-06-25	481.82	481.82	481.82	481.82	258
2021-06-24	484.87	484.87	484.87	484.87	907
2021-06-23	480.47	480.47	480.47	480.47	802
2021-06-22	476.55	476.55	476.55	476.55	465
2021-06-21	475.49	475.49	475.49	475.49	360
2021-06-18	473.76	473.76	473.76	473.76	1,110
2021-06-17	474.88	474.88	474.88	474.88	35
2021-06-16	471.50	471.50	471.50	471.50	281
2021-06-15	475.01	475.01	475.01	475.01	92
2021-06-14	471.55	471.55	471.55	471.55	141
2021-06-11	475.70	475.70	475.70	475.70	81
2021-06-10	470.84	470.84	470.84	470.84	133
2021-06-09	468.60	468.60	468.60	468.60	70
2021-06-08	461.77	461.77	461.77	461.77	316
2021-06-07	456.72	456.72	456.72	456.72	70
2021-06-04	458.53	458.53	458.53	458.53	213
2021-06-03	449.88	449.88	449.88	449.88	229
2021-06-02	443.88	443.88	443.88	443.88	158
2021-06-01	439.27	439.27	439.27	439.27	285
2021-05-28	438.92	438.92	438.92	438.92	346
2021-05-27	427.60	427.60	427.60	427.60	89
2021-05-26	443.50	443.50	443.50	443.50	524
2021-05-25	442.21	442.21	442.21	442.21	853
2021-05-24	441.64	441.64	441.64	441.64	748
2021-05-21	439.86	439.86	439.86	439.86	535
2021-05-20	433.84	433.84	433.84	433.84	1,346
2021-05-19	414.22	414.22	414.22	414.22	250
2021-05-18	422.47	422.47	422.47	422.47	54
2021-05-17	413.39	413.39	413.39	413.39	126
2021-05-14	402.79	402.79	402.79	402.79	388
2021-05-13	402.56	402.56	402.56	402.56	248
2021-05-12	395.94	395.94	395.94	395.94	335
2021-05-11	397.92	397.92	397.92	397.92	2,179
2021-05-10	393.29	393.29	393.29	393.29	1,869
2021-05-07	402.36	402.36	402.36	402.36	468
2021-05-06	388.39	388.39	388.39	388.39	825
2021-05-05	397.83	397.83	397.83	397.83	304
2021-05-04	397.71	397.71	397.71	397.71	384
2021-04-30	420.43	420.43	420.43	420.43	139
2021-04-29	415.02	415.02	415.02	415.02	425
2021-04-28	414.10	414.10	414.10	414.10	73
2021-04-27	415.25	415.25	415.25	415.25	77
2021-04-26	416.76	416.76	416.76	416.76	87
2021-04-23	413.72	413.72	413.72	413.72	390
2021-04-22	406.74	406.74	406.74	406.74	3,575
2021-04-21	407.39	407.39	407.39	407.39	306
2021-04-20	401.63	401.63	401.63	401.63	482
2021-04-19	404.18	404.18	404.18	404.18	158
2021-04-16	414.95	414.95	414.95	414.95	483
2021-04-15	417.76	417.76	417.76	417.76	421
2021-04-14	413.93	413.93	413.93	413.93	731
2021-04-13	416.22	416.22	416.22	416.22	184
2021-04-12	413.14	413.14	413.14	413.14	440
2021-04-09	412.36	412.36	412.36	412.36	84
2021-04-08	409.94	409.94	409.94	409.94	1,834
2021-04-07	404.08	404.08	404.08	404.08	1,814
2021-04-06	401.12	401.12	401.12	401.12	250
2021-04-01	391.48	391.48	391.48	391.48	20,833
2021-03-31	383.28	383.28	383.28	383.28	1,521
2021-03-30	373.66	373.66	373.66	373.66	527
2021-03-29	371.23	371.23	371.23	371.23	3,513
2021-03-26	372.03	372.03	372.03	372.03	1,860
2021-03-25	370.04	370.04	370.04	370.04	1,465
2021-03-24	383.04	383.04	383.04	383.04	68
2021-03-23	386.05	386.05	386.05	386.05	341
2021-03-22	384.13	384.13	384.13	384.13	6,133
2021-03-19	384.12	384.12	384.12	384.12	630
2021-03-18	380.92	380.92	380.92	380.92	648
2021-03-17	390.38	390.38	390.38	390.38	149
2021-03-16	397.84	397.84	397.84	397.84	260
2021-03-15	394.72	394.72	394.72	394.72	2,525
2021-03-12	392.56	392.56	392.56	392.56	1,225
2021-03-11	397.63	397.63	397.63	397.63	1,987
2021-03-10	386.35	386.35	386.35	386.35	1,354
2021-03-09	381.24	381.24	381.24	381.24	228
2021-03-08	387.15	387.15	387.15	387.15	362
2021-03-05	368.47	368.47	368.47	368.47	463
2021-03-04	387.90	387.90	387.90	387.90	109
2021-03-03	398.02	398.02	398.02	398.02	44
2021-03-02	400.86	400.86	400.86	400.86	239
2021-03-01	404.97	404.97	404.97	404.97	909
2021-02-26	389.34	389.34	389.34	389.34	395
2021-02-25	394.17	394.17	394.17	394.17	1,024
2021-02-24	409.58	409.58	409.58	409.58	1,497
2021-02-23	395.73	395.73	395.73	395.73	661
2021-02-22	405.97	405.97	405.97	405.97	2,552
2021-02-19	413.35	413.35	413.35	413.35	37
2021-02-18	407.71	407.71	407.71	407.71	36,026
2021-02-17	418.80	418.80	418.80	418.80	614
2021-02-16	420.05	420.05	420.05	420.05	3,964
2021-02-15	414.06	414.06	414.06	414.06	0
2021-02-12	408.82	408.82	408.82	408.82	758
2021-02-11	408.00	408.00	408.00	408.00	1,070
2021-02-10	393.10	393.10	393.10	393.10	307
2021-02-09	391.88	391.88	391.88	391.88	745
2021-02-08	390.22	390.22	390.22	390.22	519
2021-02-05	390.33	390.33	390.33	390.33	694
2021-02-04	384.07	384.07	384.07	384.07	61
2021-02-03	377.90	377.90	377.90	377.90	316
2021-02-02	384.12	384.12	384.12	384.12	237
2021-02-01	377.92	377.92	377.92	377.92	6,610
2021-01-29	366.90	366.90	366.90	366.90	331
2021-01-28	368.60	368.60	368.60	368.60	415
2021-01-27	370.39	370.39	370.39	370.39	191
2021-01-26	373.74	373.74	373.74	373.74	555
2021-01-25	367.44	367.44	367.44	367.44	431
2021-01-22	379.60	379.60	379.60	379.60	336
2021-01-21	379.43	379.43	379.43	379.43	352
2021-01-20	397.28	397.28	397.28	397.28	3,530
2021-01-19	377.83	377.83	377.83	377.83	473
2021-01-18	371.03	371.03	371.03	371.03	0
2021-01-15	366.41	366.41	366.41	366.41	5,815
2021-01-14	367.32	367.32	367.32	367.32	397
2021-01-13	364.85	364.85	364.85	364.85	213
2021-01-12	363.71	363.71	363.71	363.71	114
2021-01-11	371.71	371.71	371.71	371.71	3,655
2021-01-08	371.99	371.99	371.99	371.99	863
2021-01-07	369.85	369.85	369.85	369.85	27,096
2021-01-06	362.77	362.77	362.77	362.77	380
2021-01-05	370.63	370.63	370.63	370.63	55
2021-01-04	373.52	373.52	373.52	373.52	285
2020-12-31	375.90	375.90	375.90	375.90	0
2020-12-30	378.41	378.41	378.41	378.41	60
2020-12-29	378.27	378.27	378.27	378.27	81
2020-12-24	380.04	380.04	380.04	380.04	0
2020-12-23	381.01	381.01	381.01	381.01	150
2020-12-22	378.15	378.15	378.15	378.15	35
2020-12-21	380.11	380.11	380.11	380.11	199
2020-12-18	379.49	379.49	379.49	379.49	181
2020-12-17	377.76	377.76	377.76	377.76	374
2020-12-16	364.03	364.03	364.03	364.03	472
2020-12-15	366.13	366.13	366.13	366.13	26
2020-12-14	368.13	368.13	368.13	368.13	35
2020-12-11	363.19	363.19	363.19	363.19	388
2020-12-10	364.70	364.70	364.70	364.70	293
2020-12-09	368.37	368.37	368.37	368.37	661
2020-12-08	379.13	379.13	379.13	379.13	401
2020-12-07	373.22	373.22	373.22	373.22	167
2020-12-04	362.76	362.76	362.76	362.76	5,559
2020-12-03	362.76	362.76	362.76	362.76	120
2020-12-02	353.94	353.94	353.94	353.94	75
2020-12-01	355.09	355.09	355.09	355.09	113
2020-11-30	349.91	349.91	349.91	349.91	767
2020-11-27	356.41	356.41	356.41	356.41	271
2020-11-26	350.95	350.95	350.95	350.95	0
2020-11-25	349.52	349.52	349.52	349.52	256
2020-11-24	343.99	343.99	343.99	343.99	356
2020-11-23	340.04	340.04	340.04	340.04	533
2020-11-20	351.03	351.03	351.03	351.03	1,106
2020-11-19	359.09	359.09	359.09	359.09	528
2020-11-18	357.57	357.57	357.57	357.57	361
2020-11-17	356.20	356.20	356.20	356.20	132
2020-11-16	359.19	359.19	359.19	359.19	416
2020-11-13	350.74	350.74	350.74	350.74	36
2020-11-12	355.22	355.22	355.22	355.22	2,269
2020-11-11	353.54	353.54	353.54	353.54	232
2020-11-10	341.27	341.27	341.27	341.27	762
2020-11-09	367.62	367.62	367.62	367.62	372
2020-11-06	349.01	349.01	349.01	349.01	75
2020-11-05	344.17	344.17	344.17	344.17	12
2020-11-04	346.22	346.22	346.22	346.22	229
2020-11-03	321.25	321.25	321.25	321.25	10,258
2020-11-02	319.40	319.40	319.40	319.40	53
2020-10-30	318.09	318.09	318.09	318.09	1,901
2020-10-29	326.69	326.69	326.69	326.69	10
2020-10-28	318.83	318.83	318.83	318.83	405
2020-10-27	327.85	327.85	327.85	327.85	241
2020-10-26	326.13	326.13	326.13	326.13	1,027
2020-10-23	332.26	332.26	332.26	332.26	482
2020-10-22	328.01	328.01	328.01	328.01	25
2020-10-21	327.87	327.87	327.87	327.87	99
2020-10-20	337.21	337.21	337.21	337.21	0
2020-10-19	343.72	343.72	343.72	343.72	0
2020-10-16	343.72	343.72	343.72	343.72	25
2020-10-15	342.38	342.38	342.38	342.38	71
2020-10-14	343.95	343.95	343.95	343.95	256
2020-10-13	354.16	354.16	354.16	354.16	113,383
2020-10-12	348.01	348.01	348.01	348.01	1,998
2020-10-09	338.20	338.20	338.20	338.20	111
2020-10-08	330.47	330.47	330.47	330.47	0
2020-10-07	330.47	330.47	330.47	330.47	2,382
2020-10-06	332.35	332.35	332.35	332.35	12
2020-10-05	331.26	331.26	331.26	331.26	60
2020-10-02	326.37	326.37	326.37	326.37	247
2020-10-01	330.94	330.94	330.94	330.94	486
2020-09-30	320.87	320.87	320.87	320.87	1,145
2020-09-29	327.74	327.74	327.74	327.74	1
2020-09-28	325.50	325.50	325.50	325.50	6
2020-09-25	310.06	310.06	310.06	310.06	201
2020-09-24	306.97	306.97	306.97	306.97	68
2020-09-23	311.71	311.71	311.71	311.71	73
2020-09-22	306.50	306.50	306.50	306.50	0
2020-09-21	304.41	304.41	304.41	304.41	592
2020-09-18	307.85	307.85	307.85	307.85	118
2020-09-17	305.98	305.98	305.98	305.98	382
2020-09-16	321.11	321.11	321.11	321.11	169
2020-09-15	321.38	321.38	321.38	321.38	134
2020-09-14	317.50	317.50	317.50	317.50	2
2020-09-11	322.68	322.68	322.68	322.68	36
2020-04-03	223.44	223.44	223.44	223.44	0
2020-04-02	223.44	223.44	223.44	223.44	12,533
2020-04-01	225.49	225.49	225.49	225.49	2,698

Share	Price	Change
Astrazeneca (AZN)	30,200.00	166.03%
Relx (REL)	3,966.00	20%
Senior (SNR)	183.00	14.37%
SolGold (SOLG)	9.60	10.09%
Rightmove (RMV)	563.00	9.32%

Share	Price	Change
Ashtead Group (AHT)	4,874.00	-15%
Spirax-Sarco (SPX)	7,780.00	-14.97%
RIT Capital Partners (RCP)	1,700.00	-10.34%
Derwent London (DLN)	1,850.00	-8.87%
Enquest (ENQ)	14.24	-8.72%

Share	Price	Volume
Petro Matad (MATD)	3.05	250,000
Destiny Pharma. (DEST)	18.75	100,000
Smart Metering Systems (SMS)	952.00	61,894
Zytronic (ZYT)	55.00	0
Zotefoams (ZTF)	370.00	0