Martin Marietta Share History

Martin Marietta Share Price history. The following table shows end-of-day data 0JZ0 historical share prices for Martin Marietta, 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.

0JZ0.L
Share Price 0JZ0.L
Charts 0JZ0.L
Trades 0JZ0.L
History Compare
0JZ0.L 0JZ0.L
Share News 0JZ0.L
RNS 0JZ0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-23	588.24	588.24	588.24	588.24	94
2024-04-22	576.36	576.36	576.36	576.36	2,948
2024-04-19	582.92	582.92	582.92	582.92	35
2024-04-18	589.30	589.30	589.30	589.30	281
2024-04-17	592.95	592.95	592.95	592.95	100
2024-04-16	591.15	591.15	591.15	591.15	21
2024-04-15	601.98	601.98	601.98	601.98	217
2024-04-12	608.47	608.47	608.47	608.47	29
2024-04-11	603.10	603.10	603.10	603.10	31
2024-04-10	609.35	609.35	609.35	609.35	190
2024-04-09	600.87	600.87	600.87	600.87	93
2024-04-08	622.54	622.54	622.54	622.54	7,672
2024-04-05	615.23	615.23	615.23	615.23	152
2024-04-04	615.23	615.23	615.23	615.23	332
2024-04-03	603.31	603.31	603.31	603.31	52
2024-04-02	599.44	599.44	599.44	599.44	9
2024-04-01	599.44	599.44	599.44	599.44	0
2024-03-29	599.44	599.44	599.44	599.44	0
2024-03-28	599.44	599.44	599.44	599.44	39
2024-03-27	599.44	599.44	599.44	599.44	70
2024-03-26	603.49	603.49	603.49	603.49	399
2024-03-25	608.82	608.82	608.82	608.82	19
2024-03-22	602.90	602.90	602.90	602.90	101
2024-03-21	611.58	611.58	611.58	611.58	143
2024-03-20	597.31	597.31	597.31	597.31	343
2024-03-19	597.31	597.31	597.31	597.31	0
2024-03-18	597.31	597.31	597.31	597.31	110
2024-03-15	606.09	606.09	606.09	606.09	134
2024-03-14	606.09	606.09	606.09	606.09	207
2024-03-13	599.53	599.53	599.53	599.53	11
2024-03-12	599.53	599.53	599.53	599.53	26
2024-03-11	599.53	599.53	599.53	599.53	640
2024-03-08	599.53	599.53	599.53	599.53	162
2024-03-07	608.18	608.18	608.18	608.18	51
2024-03-06	603.27	603.27	603.27	603.27	78
2024-03-05	603.27	603.27	603.27	603.27	75
2024-03-04	603.27	603.27	603.27	603.27	15
2024-03-01	577.29	577.29	577.29	577.29	109
2024-02-29	575.67	575.67	575.67	575.67	95
2024-02-28	552.69	552.69	552.69	552.69	41
2024-02-27	552.69	552.69	552.69	552.69	4,540
2024-02-26	532.70	532.70	532.70	532.70	128
2024-02-23	532.70	532.70	532.70	532.70	163
2024-02-22	532.70	532.70	532.70	532.70	77
2024-02-21	532.70	532.70	532.70	532.70	39
2024-02-20	531.48	531.48	531.48	531.48	205
2024-02-19	537.14	537.14	537.14	537.14	0
2024-02-16	537.14	537.14	537.14	537.14	90
2024-02-15	537.14	537.14	537.14	537.14	75
2024-02-14	539.84	539.84	539.84	539.84	391
2024-02-13	539.84	539.84	539.84	539.84	96
2024-02-12	539.84	539.84	539.84	539.84	160
2024-02-09	521.79	521.79	521.79	521.79	97
2024-02-08	526.95	526.95	526.95	526.95	131
2024-02-07	520.59	520.59	520.59	520.59	19
2024-02-06	512.16	512.16	512.16	512.16	176
2024-02-05	512.95	512.95	512.95	512.95	145
2024-02-02	511.97	511.97	511.97	511.97	77
2024-02-01	513.38	513.38	513.38	513.38	1,891
2024-01-31	513.38	513.38	513.38	513.38	265
2024-01-30	513.38	513.38	513.38	513.38	102
2024-01-29	500.77	500.77	500.77	500.77	51
2024-01-26	500.77	500.77	500.77	500.77	6
2024-01-25	499.56	499.56	499.56	499.56	114
2024-01-24	493.25	493.25	493.25	493.25	106
2024-01-23	497.87	497.87	497.87	497.87	202
2024-01-22	505.84	505.84	505.84	505.84	18
2024-01-19	502.45	502.45	502.45	502.45	62
2024-01-18	498.83	498.83	498.83	498.83	2,239
2024-01-17	492.11	492.11	492.11	492.11	0
2024-01-16	492.11	492.11	492.11	492.11	10,839
2024-01-15	492.11	492.11	492.11	492.11	0
2024-01-12	492.11	492.11	492.11	492.11	34
2024-01-11	492.02	492.02	492.02	492.02	9
2024-01-10	499.97	499.97	499.97	499.97	15
2024-01-09	486.07	486.07	486.07	486.07	23
2024-01-08	486.07	486.07	486.07	486.07	5
2024-01-05	486.07	486.07	486.07	486.07	2,148
2024-01-04	482.61	482.61	482.61	482.61	35
2024-01-03	478.88	478.88	478.88	478.88	41
2024-01-02	489.55	489.55	489.55	489.55	3
2024-01-01	492.28	492.28	492.28	492.28	0
2023-12-29	492.28	492.28	492.28	492.28	0
2023-12-28	492.28	492.28	492.28	492.28	5
2023-12-27	492.28	492.28	492.28	492.28	7
2023-12-26	490.94	490.94	490.94	490.94	0
2023-12-25	490.94	490.94	490.94	490.94	0
2023-12-22	490.94	490.94	490.94	490.94	2
2023-12-21	490.94	490.94	490.94	490.94	1
2023-12-20	490.94	490.94	490.94	490.94	118
2023-12-19	490.94	490.94	490.94	490.94	44
2023-12-18	487.81	487.81	487.81	487.81	18
2023-12-15	487.81	487.81	487.81	487.81	51
2023-12-14	487.81	487.81	487.81	487.81	6,707
2023-12-13	463.12	463.12	463.12	463.12	27
2023-12-12	463.12	463.12	463.12	463.12	27
2023-12-11	463.12	463.12	463.12	463.12	21
2023-12-08	463.12	463.12	463.12	463.12	0
2023-12-07	463.12	463.12	463.12	463.12	11
2023-12-06	463.12	463.12	463.12	463.12	0
2023-12-05	463.12	463.12	463.12	463.12	47
2023-12-04	463.12	463.12	463.12	463.12	4
2023-12-01	460.43	460.43	460.43	460.43	0
2023-11-30	460.43	460.43	460.43	460.43	3
2023-11-29	458.10	458.10	458.10	458.10	0
2023-11-28	458.10	458.10	458.10	458.10	2
2023-11-27	462.06	462.06	462.06	462.06	35
2023-11-24	462.06	462.06	462.06	462.06	53
2023-11-23	462.06	462.06	462.06	462.06	0
2023-11-22	462.06	462.06	462.06	462.06	24
2023-11-21	462.06	462.06	462.06	462.06	13
2023-11-20	462.06	462.06	462.06	462.06	2
2023-11-17	454.97	454.97	454.97	454.97	49
2023-11-16	454.97	454.97	454.97	454.97	37
2023-11-15	454.97	454.97	454.97	454.97	2,117
2023-11-14	442.88	442.88	442.88	442.88	28
2023-11-13	442.88	442.88	442.88	442.88	134
2023-11-10	442.88	442.88	442.88	442.88	11
2023-11-09	442.88	442.88	442.88	442.88	135
2023-11-08	442.88	442.88	442.88	442.88	0
2023-11-07	442.88	442.88	442.88	442.88	43
2023-11-06	442.88	442.88	442.88	442.88	7,750
2023-11-03	439.17	439.17	439.17	439.17	0
2023-11-02	439.17	439.17	439.17	439.17	1
2023-11-01	408.76	408.76	408.76	408.76	3
2023-10-31	408.76	408.76	408.76	408.76	60
2023-10-30	405.35	405.35	405.35	405.35	0
2023-10-27	405.35	405.35	405.35	405.35	199
2023-10-26	405.35	405.35	405.35	405.35	0
2023-10-25	405.35	405.35	405.35	405.35	282
2023-10-24	405.35	405.35	405.35	405.35	73
2023-10-23	405.35	405.35	405.35	405.35	39
2023-10-20	405.35	405.35	405.35	405.35	90
2023-10-19	431.45	431.45	431.45	431.45	470
2023-10-18	431.45	431.45	431.45	431.45	1
2023-10-17	430.18	430.18	430.18	430.18	117
2023-10-16	433.62	433.62	433.62	433.62	7
2023-10-13	430.33	430.33	430.33	430.33	218
2023-10-12	418.60	418.60	418.60	418.60	34
2023-10-11	418.60	418.60	418.60	418.60	19
2023-10-10	418.60	418.60	418.60	418.60	109
2023-10-09	418.60	418.60	418.60	418.60	0
2023-10-06	418.60	418.60	418.60	418.60	119
2023-10-05	418.60	418.60	418.60	418.60	20
2023-10-04	420.16	420.16	420.16	420.16	34
2023-10-03	420.16	420.16	420.16	420.16	0
2023-10-02	420.16	420.16	420.16	420.16	0
2023-09-29	420.16	420.16	420.16	420.16	2
2023-09-28	407.26	407.26	407.26	407.26	8,704
2023-09-27	407.26	407.26	407.26	407.26	867
2023-09-26	426.43	426.43	426.43	426.43	136
2023-09-25	426.43	426.43	426.43	426.43	39
2023-09-22	426.43	426.43	426.43	426.43	10
2023-09-21	426.43	426.43	426.43	426.43	39
2023-09-20	426.43	426.43	426.43	426.43	1
2023-09-19	437.24	437.24	437.24	437.24	42
2023-09-18	437.24	437.24	437.24	437.24	6
2023-09-15	437.24	437.24	437.24	437.24	40
2023-09-14	437.24	437.24	437.24	437.24	3
2023-09-13	443.18	443.18	443.18	443.18	48
2023-09-12	443.18	443.18	443.18	443.18	36
2023-09-11	443.18	443.18	443.18	443.18	100
2023-09-08	443.18	443.18	443.18	443.18	20
2023-09-07	443.18	443.18	443.18	443.18	0
2023-09-06	443.18	443.18	443.18	443.18	15
2023-09-05	449.78	449.78	449.78	449.78	24
2023-09-04	449.78	449.78	449.78	449.78	0
2023-09-01	449.78	449.78	449.78	449.78	14
2023-08-31	434.86	434.86	434.86	434.86	2
2023-08-30	434.86	434.86	434.86	434.86	5
2023-08-29	434.86	434.86	434.86	434.86	5
2023-08-28	456.32	456.32	456.32	456.32	0
2023-08-25	456.32	456.32	456.32	456.32	17
2023-08-24	456.32	456.32	456.32	456.32	197
2023-08-23	456.32	456.32	456.32	456.32	215
2023-08-22	456.32	456.32	456.32	456.32	1
2023-08-21	456.32	456.32	456.32	456.32	96
2023-08-18	456.32	456.32	456.32	456.32	166
2023-08-17	456.32	456.32	456.32	456.32	16
2023-08-16	456.32	456.32	456.32	456.32	97,521
2023-08-15	456.05	456.05	456.05	456.05	0
2023-08-14	456.05	456.05	456.05	456.05	0
2023-08-11	453.03	453.03	453.03	453.03	8
2023-08-10	453.03	453.03	453.03	453.03	20
2023-08-09	457.62	457.62	457.62	457.62	18
2023-08-08	457.62	457.62	457.62	457.62	92
2023-08-07	457.62	457.62	457.62	457.62	13
2023-08-04	455.49	455.49	455.49	455.49	88
2023-08-03	455.49	455.49	455.49	455.49	220
2023-08-02	455.49	455.49	455.49	455.49	42
2023-08-01	445.88	445.88	445.88	445.88	94
2023-07-31	445.88	445.88	445.88	445.88	59
2023-07-28	461.54	461.54	461.54	461.54	71
2023-07-27	461.54	461.54	461.54	461.54	117
2023-07-26	457.33	457.33	457.33	457.33	60
2023-07-25	458.24	458.24	458.24	458.24	0
2023-07-24	458.24	458.24	458.24	458.24	31
2023-07-21	448.23	448.23	448.23	448.23	17
2023-07-20	448.23	448.23	448.23	448.23	140
2023-07-19	448.23	448.23	448.23	448.23	271
2023-07-18	448.23	448.23	448.23	448.23	10
2023-07-17	448.23	448.23	448.23	448.23	10
2023-07-14	448.23	448.23	448.23	448.23	40
2023-07-13	448.23	448.23	448.23	448.23	3,363
2023-07-12	456.11	456.11	456.11	456.11	77
2023-07-11	456.11	456.11	456.11	456.11	309
2023-07-10	456.11	456.11	456.11	456.11	297
2023-07-07	456.11	456.11	456.11	456.11	425
2023-07-06	456.11	456.11	456.11	456.11	170
2023-07-05	456.11	456.11	456.11	456.11	861
2023-07-04	456.11	456.11	456.11	456.11	0
2023-07-03	456.11	456.11	456.11	456.11	79
2023-06-30	455.20	455.20	455.20	455.20	74
2023-06-29	455.99	455.99	455.99	455.99	311
2023-06-28	455.99	455.99	455.99	455.99	133
2023-06-27	446.98	446.98	446.98	446.98	134
2023-06-26	437.03	437.03	437.03	437.03	51
2023-06-23	437.03	437.03	437.03	437.03	162
2023-06-22	425.47	425.47	425.47	425.47	14,629
2023-06-21	425.47	425.47	425.47	425.47	158
2023-06-20	425.47	425.47	425.47	425.47	491
2023-06-19	422.07	422.07	422.07	422.07	0
2023-06-16	422.07	422.07	422.07	422.07	10
2023-06-15	422.07	422.07	422.07	422.07	120
2023-06-14	422.07	422.07	422.07	422.07	93
2023-06-13	422.07	422.07	422.07	422.07	74
2023-06-12	422.07	422.07	422.07	422.07	10
2023-06-09	422.07	422.07	422.07	422.07	16
2023-06-08	422.07	422.07	422.07	422.07	97,534
2023-06-07	398.43	398.43	398.43	398.43	144
2023-06-06	398.43	398.43	398.43	398.43	671
2023-06-05	398.43	398.43	398.43	398.43	76
2023-06-02	398.43	398.43	398.43	398.43	208
2023-06-01	398.43	398.43	398.43	398.43	450
2023-05-31	398.43	398.43	398.43	398.43	39
2023-05-30	408.40	408.40	408.40	408.40	140
2023-05-29	408.40	408.40	408.40	408.40	0
2023-05-26	408.40	408.40	408.40	408.40	119
2023-05-25	408.40	408.40	408.40	408.40	83
2023-05-24	408.40	408.40	408.40	408.40	137
2023-05-23	408.40	408.40	408.40	408.40	86
2023-05-22	408.40	408.40	408.40	408.40	48,696
2023-05-19	402.00	402.00	402.00	402.00	6
2023-05-18	402.00	402.00	402.00	402.00	25
2023-05-17	402.00	402.00	402.00	402.00	7,948
2023-05-16	403.96	403.96	403.96	403.96	49,040
2023-05-15	400.57	400.57	400.57	400.57	67
2023-05-12	400.57	400.57	400.57	400.57	2,846
2023-05-11	397.86	397.86	397.86	397.86	11
2023-05-10	397.86	397.86	397.86	397.86	11
2023-05-09	397.86	397.86	397.86	397.86	13
2023-05-08	397.86	397.86	397.86	397.86	0
2023-05-05	397.86	397.86	397.86	397.86	171
2023-05-04	377.18	377.18	377.18	377.18	109
2023-05-03	377.18	377.18	377.18	377.18	790
2023-05-02	358.05	358.05	358.05	358.05	160
2023-05-01	358.05	358.05	358.05	358.05	0
2023-04-28	358.05	358.05	358.05	358.05	0
2023-04-27	345.94	345.94	345.94	345.94	117
2023-04-26	345.94	345.94	345.94	345.94	150
2023-04-25	345.94	345.94	345.94	345.94	461
2023-04-24	345.94	345.94	345.94	345.94	314
2023-04-21	345.94	345.94	345.94	345.94	20
2023-04-20	345.94	345.94	345.94	345.94	80
2023-04-19	345.94	345.94	345.94	345.94	130
2023-04-18	345.94	345.94	345.94	345.94	0
2023-04-17	345.94	345.94	345.94	345.94	321
2023-04-14	345.94	345.94	345.94	345.94	50,892
2023-04-13	347.35	347.35	347.35	347.35	1
2023-04-12	328.36	328.36	328.36	328.36	143
2023-04-11	328.36	328.36	328.36	328.36	50,940
2023-04-10	334.32	334.32	334.32	334.32	0
2023-04-07	334.32	334.32	334.32	334.32	0
2023-04-06	334.32	334.32	334.32	334.32	11,279
2023-04-05	342.16	342.16	342.16	342.16	4
2023-04-04	356.76	356.76	356.76	356.76	26,710
2023-04-03	336.83	336.83	336.83	336.83	1
2023-03-31	336.83	336.83	336.83	336.83	50
2023-03-30	336.83	336.83	336.83	336.83	0
2023-03-29	336.83	336.83	336.83	336.83	210
2023-03-28	336.83	336.83	336.83	336.83	136
2023-03-27	336.83	336.83	336.83	336.83	2
2023-03-24	328.36	328.36	328.36	328.36	7
2023-03-23	328.36	328.36	328.36	328.36	1,016
2023-03-22	335.16	335.16	335.16	335.16	200
2023-03-21	325.21	325.21	325.21	325.21	30
2023-03-20	325.21	325.21	325.21	325.21	140
2023-03-17	325.21	325.21	325.21	325.21	2,098
2023-03-16	325.21	325.21	325.21	325.21	27,207
2023-03-15	337.38	337.38	337.38	337.38	3
2023-03-14	373.94	373.94	373.94	373.94	6
2023-03-13	373.94	373.94	373.94	373.94	0
2023-03-10	373.94	373.94	373.94	373.94	155
2023-03-09	373.94	373.94	373.94	373.94	33,000
2023-03-08	373.94	373.94	373.94	373.94	0
2023-03-07	373.94	373.94	373.94	373.94	5
2023-03-06	373.94	373.94	373.94	373.94	50
2023-03-03	373.94	373.94	373.94	373.94	200
2023-03-02	373.94	373.94	373.94	373.94	0
2023-03-01	373.94	373.94	373.94	373.94	110
2023-02-28	373.94	373.94	373.94	373.94	61
2023-02-27	373.94	373.94	373.94	373.94	10
2023-02-24	373.94	373.94	373.94	373.94	20
2023-02-23	373.94	373.94	373.94	373.94	359
2023-02-22	373.94	373.94	373.94	373.94	60
2023-02-21	373.94	373.94	373.94	373.94	20
2023-02-20	373.94	373.94	373.94	373.94	0
2023-02-17	368.93	368.93	368.93	368.93	81
2023-02-16	360.63	360.63	360.63	360.63	0
2023-02-15	360.63	360.63	360.63	360.63	37
2023-02-14	360.63	360.63	360.63	360.63	10
2023-02-13	360.63	360.63	360.63	360.63	30
2023-02-10	360.63	360.63	360.63	360.63	0
2023-02-09	360.63	360.63	360.63	360.63	0
2023-02-08	360.63	360.63	360.63	360.63	0
2023-02-07	360.63	360.63	360.63	360.63	10
2023-02-06	360.63	360.63	360.63	360.63	10
2023-02-03	370.23	370.23	370.23	370.23	60
2023-02-02	362.01	362.01	362.01	362.01	50
2023-02-01	359.64	359.64	359.64	359.64	190
2023-01-31	353.13	353.13	353.13	353.13	20
2023-01-30	348.76	348.76	348.76	348.76	0
2023-01-27	348.76	348.76	348.76	348.76	365
2023-01-26	347.42	347.42	347.42	347.42	101
2023-01-25	344.22	344.22	344.22	344.22	2,274
2023-01-24	348.93	348.93	348.93	348.93	3
2023-01-23	345.62	345.62	345.62	345.62	759
2023-01-20	351.80	351.80	351.80	351.80	0
2023-01-19	351.80	351.80	351.80	351.80	0
2023-01-18	353.09	353.09	353.09	353.09	0
2023-01-17	352.22	352.22	352.22	352.22	774
2023-01-16	351.58	351.58	351.58	351.58	0
2023-01-13	351.58	351.58	351.58	351.58	31
2023-01-12	342.13	342.13	342.13	342.13	0
2023-01-11	342.13	342.13	342.13	342.13	99
2023-01-10	342.13	342.13	342.13	342.13	0
2023-01-09	342.13	342.13	342.13	342.13	0
2023-01-06	342.13	342.13	342.13	342.13	1
2023-01-05	342.13	342.13	342.13	342.13	0
2023-01-04	342.13	342.13	342.13	342.13	0
2023-01-03	342.13	342.13	342.13	342.13	0
2023-01-02	342.13	342.13	342.13	342.13	0
2022-12-30	342.13	342.13	342.13	342.13	55
2022-12-29	342.13	342.13	342.13	342.13	0
2022-12-28	342.13	342.13	342.13	342.13	1,200
2022-12-27	342.13	342.13	342.13	342.13	0
2022-12-26	342.13	342.13	342.13	342.13	0
2022-12-23	342.13	342.13	342.13	342.13	0
2022-12-22	342.13	342.13	342.13	342.13	5
2022-12-21	348.22	348.22	348.22	348.22	0
2022-12-20	348.22	348.22	348.22	348.22	130
2022-12-19	348.22	348.22	348.22	348.22	20
2022-12-16	365.70	365.70	365.70	365.70	4
2022-12-15	365.70	365.70	365.70	365.70	0
2022-12-14	368.73	368.73	368.73	368.73	0
2022-12-13	359.85	359.85	359.85	359.85	20
2022-12-12	356.94	356.94	356.94	356.94	0
2022-12-09	350.92	350.92	350.92	350.92	0
2022-12-08	350.92	350.92	350.92	350.92	0
2022-12-07	350.92	350.92	350.92	350.92	32
2022-12-06	357.75	357.75	357.75	357.75	101
2022-12-05	357.75	357.75	357.75	357.75	0
2022-12-02	357.75	357.75	357.75	357.75	0
2022-12-01	357.75	357.75	357.75	357.75	47
2022-11-30	357.75	357.75	357.75	357.75	19
2022-11-29	357.75	357.75	357.75	357.75	0
2022-11-28	357.75	357.75	357.75	357.75	6
2022-11-25	357.75	357.75	357.75	357.75	0
2022-11-24	357.75	357.75	357.75	357.75	0
2022-11-23	357.75	357.75	357.75	357.75	10
2022-11-22	350.64	350.64	350.64	350.64	1,299
2022-11-21	350.64	350.64	350.64	350.64	0
2022-11-18	350.64	350.64	350.64	350.64	16
2022-11-17	336.53	336.53	336.53	336.53	0
2022-11-16	336.53	336.53	336.53	336.53	0
2022-11-15	336.53	336.53	336.53	336.53	0
2022-11-14	336.53	336.53	336.53	336.53	0
2022-11-11	336.53	336.53	336.53	336.53	0
2022-11-10	336.53	336.53	336.53	336.53	29
2022-11-09	342.84	342.84	342.84	342.84	0
2022-11-08	342.84	342.84	342.84	342.84	171
2022-11-07	332.03	332.03	332.03	332.03	0
2022-11-04	332.03	332.03	332.03	332.03	13
2022-11-03	322.89	322.89	322.89	322.89	1,113
2022-11-02	335.98	335.98	335.98	335.98	0
2022-11-01	335.98	335.98	335.98	335.98	0
2022-10-31	338.16	338.16	338.16	338.16	0
2022-10-28	330.93	330.93	330.93	330.93	23
2022-10-27	330.93	330.93	330.93	330.93	71
2022-10-26	317.12	317.12	317.12	317.12	0
2022-10-25	317.12	317.12	317.12	317.12	0
2022-10-24	317.12	317.12	317.12	317.12	0
2022-10-21	317.12	317.12	317.12	317.12	32
2022-10-20	317.12	317.12	317.12	317.12	30
2022-10-19	317.12	317.12	317.12	317.12	20
2022-10-18	314.35	314.35	314.35	314.35	121
2022-10-17	314.35	314.35	314.35	314.35	0
2022-10-14	314.35	314.35	314.35	314.35	0
2022-10-13	300.74	300.74	300.74	300.74	7
2022-10-12	305.55	305.55	305.55	305.55	1,525
2022-10-11	330.32	330.32	330.32	330.32	0
2022-10-10	330.32	330.32	330.32	330.32	0
2022-10-07	330.32	330.32	330.32	330.32	1,558
2022-10-06	320.13	320.13	320.13	320.13	110
2022-10-05	320.13	320.13	320.13	320.13	90
2022-10-04	320.13	320.13	320.13	320.13	139
2022-10-03	320.13	320.13	320.13	320.13	30
2022-09-30	319.63	319.63	319.63	319.63	0
2022-09-29	319.63	319.63	319.63	319.63	0
2022-09-28	311.09	311.09	311.09	311.09	0
2022-09-27	315.95	315.95	315.95	315.95	2,056
2022-09-26	329.13	329.13	329.13	329.13	0
2022-09-23	329.13	329.13	329.13	329.13	0
2022-09-22	329.13	329.13	329.13	329.13	2,226
2022-09-21	334.57	334.57	334.57	334.57	1,256
2022-09-20	328.87	328.87	328.87	328.87	100
2022-09-19	338.74	338.74	338.74	338.74	0
2022-09-16	338.74	338.74	338.74	338.74	0
2022-09-15	338.74	338.74	338.74	338.74	27
2022-09-14	352.20	352.20	352.20	352.20	0
2022-09-13	352.20	352.20	352.20	352.20	0
2022-09-12	352.20	352.20	352.20	352.20	2
2022-09-09	352.20	352.20	352.20	352.20	0
2022-09-08	352.20	352.20	352.20	352.20	22
2022-09-07	358.10	358.10	358.10	358.10	0
2022-09-06	358.10	358.10	358.10	358.10	0
2022-09-05	358.10	358.10	358.10	358.10	0
2022-09-02	358.10	358.10	358.10	358.10	0
2022-09-01	358.10	358.10	358.10	358.10	0
2022-08-31	358.10	358.10	358.10	358.10	0
2022-08-30	358.10	358.10	358.10	358.10	0
2022-08-29	358.10	358.10	358.10	358.10	0
2022-08-26	358.10	358.10	358.10	358.10	0
2022-08-25	358.10	358.10	358.10	358.10	0
2022-08-24	358.10	358.10	358.10	358.10	0
2022-08-23	358.10	358.10	358.10	358.10	28
2022-08-22	369.65	369.65	369.65	369.65	0
2022-08-19	369.65	369.65	369.65	369.65	0
2022-08-18	369.65	369.65	369.65	369.65	103
2022-08-17	363.80	363.80	363.80	363.80	0
2022-08-16	363.80	363.80	363.80	363.80	0
2022-08-15	363.80	363.80	363.80	363.80	0
2022-08-12	363.80	363.80	363.80	363.80	0
2022-08-11	363.80	363.80	363.80	363.80	0
2022-08-10	363.80	363.80	363.80	363.80	1
2022-08-09	363.80	363.80	363.80	363.80	0
2022-08-08	363.80	363.80	363.80	363.80	31
2022-08-05	363.80	363.80	363.80	363.80	36
2022-08-04	352.37	352.37	352.37	352.37	0
2022-08-03	352.37	352.37	352.37	352.37	10
2022-08-02	352.37	352.37	352.37	352.37	0
2022-08-01	352.37	352.37	352.37	352.37	0
2022-07-29	352.37	352.37	352.37	352.37	8
2022-07-28	294.39	294.39	294.39	294.39	0
2022-07-27	294.39	294.39	294.39	294.39	0
2022-07-26	294.39	294.39	294.39	294.39	0
2022-07-25	294.39	294.39	294.39	294.39	0
2022-07-22	294.39	294.39	294.39	294.39	3
2022-07-21	294.39	294.39	294.39	294.39	0
2022-07-20	294.39	294.39	294.39	294.39	0
2022-07-19	294.39	294.39	294.39	294.39	0
2022-07-18	294.39	294.39	294.39	294.39	0
2022-07-15	294.39	294.39	294.39	294.39	0
2022-07-14	294.39	294.39	294.39	294.39	0
2022-07-13	294.39	294.39	294.39	294.39	40
2022-07-12	294.39	294.39	294.39	294.39	0
2022-07-11	294.39	294.39	294.39	294.39	4
2022-07-08	294.39	294.39	294.39	294.39	0
2022-07-07	294.39	294.39	294.39	294.39	0
2022-07-06	294.39	294.39	294.39	294.39	0
2022-07-05	294.39	294.39	294.39	294.39	0
2022-07-04	294.39	294.39	294.39	294.39	0
2022-07-01	294.39	294.39	294.39	294.39	0
2022-06-30	294.39	294.39	294.39	294.39	1
2022-06-29	308.48	308.48	308.48	308.48	0
2022-06-28	302.31	302.31	302.31	302.31	2
2022-06-27	302.31	302.31	302.31	302.31	0
2022-06-24	302.31	302.31	302.31	302.31	0
2022-06-23	302.31	302.31	302.31	302.31	0
2022-06-22	309.67	309.67	309.67	309.67	6
2022-06-21	309.67	309.67	309.67	309.67	0
2022-06-20	309.67	309.67	309.67	309.67	0
2022-06-17	309.67	309.67	309.67	309.67	2
2022-06-16	351.45	351.45	351.45	351.45	0
2022-06-15	351.45	351.45	351.45	351.45	0
2022-06-14	351.45	351.45	351.45	351.45	0
2022-06-13	351.45	351.45	351.45	351.45	0
2022-06-10	351.45	351.45	351.45	351.45	0
2022-06-09	351.45	351.45	351.45	351.45	0
2022-06-08	351.45	351.45	351.45	351.45	0
2022-06-07	348.37	348.37	348.37	348.37	4
2022-06-06	339.38	339.38	339.38	339.38	1
2022-06-03	339.38	339.38	339.38	339.38	0
2022-06-02	339.38	339.38	339.38	339.38	0
2022-06-01	339.38	339.38	339.38	339.38	0
2022-05-31	323.21	323.21	323.21	323.21	0
2022-05-30	323.21	323.21	323.21	323.21	0
2022-05-27	323.21	323.21	323.21	323.21	0
2022-05-26	323.21	323.21	323.21	323.21	0
2022-05-25	323.21	323.21	323.21	323.21	2
2022-05-24	334.85	334.85	334.85	334.85	0
2022-05-23	334.85	334.85	334.85	334.85	0
2022-05-20	334.85	334.85	334.85	334.85	0
2022-05-19	334.85	334.85	334.85	334.85	0
2022-05-18	334.85	334.85	334.85	334.85	0
2022-05-17	327.57	327.57	327.57	327.57	0
2022-05-16	327.57	327.57	327.57	327.57	0
2022-05-13	327.57	327.57	327.57	327.57	0
2022-05-12	354.22	354.22	354.22	354.22	0
2022-05-11	354.22	354.22	354.22	354.22	0
2022-05-10	354.22	354.22	354.22	354.22	0
2022-05-09	354.22	354.22	354.22	354.22	0
2022-05-06	355.05	355.05	355.05	355.05	0
2022-05-05	355.05	355.05	355.05	355.05	0
2022-05-04	355.05	355.05	355.05	355.05	0
2022-05-03	354.22	354.22	354.22	354.22	0
2022-05-02	352.13	352.13	352.13	352.13	0
2022-04-29	352.13	352.13	352.13	352.13	0
2022-04-28	352.13	352.13	352.13	352.13	0
2022-04-27	375.85	375.85	375.85	375.85	0
2022-04-26	375.85	375.85	375.85	375.85	0
2022-04-25	375.85	375.85	375.85	375.85	0
2022-04-22	375.85	375.85	375.85	375.85	1
2022-04-21	362.47	362.47	362.47	362.47	0
2022-04-20	362.47	362.47	362.47	362.47	0
2022-04-19	362.47	362.47	362.47	362.47	6,288
2022-04-18	369.89	369.89	369.89	369.89	0
2022-04-15	369.89	369.89	369.89	369.89	0
2022-04-14	369.89	369.89	369.89	369.89	0
2022-04-13	369.89	369.89	369.89	369.89	0
2022-04-12	369.89	369.89	369.89	369.89	0
2022-04-11	383.48	383.48	383.48	383.48	21
2022-04-08	383.48	383.48	383.48	383.48	0
2022-04-07	383.48	383.48	383.48	383.48	18
2022-04-06	383.48	383.48	383.48	383.48	0
2022-04-05	383.48	383.48	383.48	383.48	0
2022-04-04	383.48	383.48	383.48	383.48	16
2022-04-01	384.89	384.89	384.89	384.89	0
2022-03-31	400.51	400.51	400.51	400.51	0
2022-03-30	400.51	400.51	400.51	400.51	1
2022-03-29	400.51	400.51	400.51	400.51	32
2022-03-28	384.00	384.00	384.00	384.00	0
2022-03-25	384.00	384.00	384.00	384.00	0
2022-03-24	384.00	384.00	384.00	384.00	0
2022-03-23	384.00	384.00	384.00	384.00	0
2022-03-22	385.73	385.73	385.73	385.73	0
2022-03-21	385.73	385.73	385.73	385.73	327
2022-03-18	383.08	383.08	383.08	383.08	71
2022-03-17	376.19	376.19	376.19	376.19	0
2022-03-16	376.19	376.19	376.19	376.19	500
2022-03-15	376.19	376.19	376.19	376.19	0
2022-03-14	376.19	376.19	376.19	376.19	10
2022-03-11	370.97	370.97	370.97	370.97	0
2022-03-10	365.50	365.50	365.50	365.50	0
2022-03-09	365.50	365.50	365.50	365.50	0
2022-03-08	363.36	363.36	363.36	363.36	0
2022-03-07	363.36	363.36	363.36	363.36	0
2022-03-04	363.36	363.36	363.36	363.36	0
2022-03-03	363.36	363.36	363.36	363.36	0
2022-03-02	363.36	363.36	363.36	363.36	0
2022-03-01	369.37	369.37	369.37	369.37	0
2022-02-28	369.37	369.37	369.37	369.37	0
2022-02-25	369.37	369.37	369.37	369.37	0
2022-02-24	369.37	369.37	369.37	369.37	50
2022-02-23	386.46	386.46	386.46	386.46	0
2022-02-22	386.46	386.46	386.46	386.46	2
2022-02-21	373.40	373.40	373.40	373.40	0
2022-02-18	373.40	373.40	373.40	373.40	94
2022-02-17	373.40	373.40	373.40	373.40	0
2022-02-16	373.40	373.40	373.40	373.40	0
2022-02-15	373.40	373.40	373.40	373.40	0
2022-02-14	373.40	373.40	373.40	373.40	0
2022-02-11	373.40	373.40	373.40	373.40	0
2022-02-10	373.40	373.40	373.40	373.40	19
2022-02-09	379.40	379.40	379.40	379.40	0
2022-02-08	372.05	372.05	372.05	372.05	0
2022-02-07	372.05	372.05	372.05	372.05	0
2022-02-04	372.90	372.90	372.90	372.90	0
2022-02-03	376.39	376.39	376.39	376.39	5
2022-02-02	376.39	376.39	376.39	376.39	0
2022-02-01	376.39	376.39	376.39	376.39	52
2022-01-31	376.39	376.39	376.39	376.39	117
2022-01-28	376.39	376.39	376.39	376.39	0
2022-01-27	376.39	376.39	376.39	376.39	5
2022-01-26	376.39	376.39	376.39	376.39	12
2022-01-25	396.16	396.16	396.16	396.16	956
2022-01-24	396.16	396.16	396.16	396.16	118
2022-01-21	396.16	396.16	396.16	396.16	0
2022-01-20	396.16	396.16	396.16	396.16	0
2022-01-19	396.16	396.16	396.16	396.16	0
2022-01-18	396.16	396.16	396.16	396.16	16
2022-01-17	402.63	402.63	402.63	402.63	0
2022-01-14	419.33	419.33	419.33	419.33	10
2022-01-13	419.33	419.33	419.33	419.33	0
2022-01-12	419.33	419.33	419.33	419.33	24
2022-01-11	408.25	408.25	408.25	408.25	24
2022-01-10	419.35	419.35	419.35	419.35	313
2022-01-07	436.74	436.74	436.74	436.74	162
2022-01-06	442.14	442.14	442.14	442.14	2
2022-01-05	442.14	442.14	442.14	442.14	0
2022-01-04	442.14	442.14	442.14	442.14	0
2022-01-03	442.14	442.14	442.14	442.14	0
2021-12-31	442.14	442.14	442.14	442.14	0
2021-12-30	442.14	442.14	442.14	442.14	0
2021-12-29	442.14	442.14	442.14	442.14	2
2021-12-28	430.13	430.13	430.13	430.13	0
2021-12-27	430.13	430.13	430.13	430.13	0
2021-12-24	430.13	430.13	430.13	430.13	0
2021-12-23	430.13	430.13	430.13	430.13	0
2021-12-22	430.13	430.13	430.13	430.13	0
2021-12-21	418.06	418.06	418.06	418.06	0
2021-12-20	419.17	419.17	419.17	419.17	4
2021-12-17	440.74	440.74	440.74	440.74	1
2021-12-16	440.74	440.74	440.74	440.74	10
2021-12-15	435.84	435.84	435.84	435.84	74
2021-12-14	435.43	435.43	435.43	435.43	1
2021-12-13	435.43	435.43	435.43	435.43	132
2021-12-10	435.43	435.43	435.43	435.43	9
2021-12-09	426.96	426.96	426.96	426.96	2
2021-12-08	408.37	408.37	408.37	408.37	0
2021-12-07	408.37	408.37	408.37	408.37	91
2021-12-06	408.37	408.37	408.37	408.37	0
2021-12-03	403.51	403.51	403.51	403.51	1
2021-12-02	403.51	403.51	403.51	403.51	0
2021-12-01	403.51	403.51	403.51	403.51	0
2021-11-30	422.96	422.96	422.96	422.96	0
2021-11-29	422.96	422.96	422.96	422.96	0
2021-11-26	422.96	422.96	422.96	422.96	0
2021-11-25	422.96	422.96	422.96	422.96	0
2021-11-24	419.63	419.63	419.63	419.63	2,031
2021-11-23	419.63	419.63	419.63	419.63	97
2021-11-22	419.63	419.63	419.63	419.63	255
2021-11-19	419.63	419.63	419.63	419.63	0
2021-11-18	419.63	419.63	419.63	419.63	0
2021-11-17	419.63	419.63	419.63	419.63	9,202
2021-11-16	419.63	419.63	419.63	419.63	25
2021-11-15	419.63	419.63	419.63	419.63	4
2021-11-12	416.17	416.17	416.17	416.17	240
2021-11-11	421.14	421.14	421.14	421.14	0
2021-11-10	421.14	421.14	421.14	421.14	0
2021-11-09	425.68	425.68	425.68	425.68	24
2021-11-08	426.54	426.54	426.54	426.54	4
2021-11-05	420.94	420.94	420.94	420.94	6
2021-11-04	420.88	420.88	420.88	420.88	51,687
2021-11-03	407.49	407.49	407.49	407.49	0
2021-11-02	409.49	409.49	409.49	409.49	15
2021-11-01	392.84	392.84	392.84	392.84	10
2021-10-29	393.79	393.79	393.79	393.79	25
2021-10-28	393.79	393.79	393.79	393.79	26
2021-10-27	393.79	393.79	393.79	393.79	0
2021-10-26	393.79	393.79	393.79	393.79	2
2021-10-25	381.80	381.80	381.80	381.80	0
2021-10-22	381.80	381.80	381.80	381.80	1
2021-10-21	381.80	381.80	381.80	381.80	0
2021-10-20	378.12	378.12	378.12	378.12	11
2021-10-19	375.19	375.19	375.19	375.19	67
2021-10-18	363.26	363.26	363.26	363.26	12
2021-10-15	363.26	363.26	363.26	363.26	11
2021-10-14	356.55	356.55	356.55	356.55	0
2021-10-13	356.55	356.55	356.55	356.55	15
2021-10-12	356.55	356.55	356.55	356.55	0
2021-10-11	356.55	356.55	356.55	356.55	272
2021-10-08	361.98	361.98	361.98	361.98	23
2021-10-07	338.78	338.78	338.78	338.78	3
2021-10-06	338.78	338.78	338.78	338.78	237
2021-10-05	338.78	338.78	338.78	338.78	0
2021-10-04	338.78	338.78	338.78	338.78	1
2021-10-01	338.78	338.78	338.78	338.78	1
2021-09-30	343.71	343.71	343.71	343.71	3
2021-09-29	355.69	355.69	355.69	355.69	610
2021-09-28	361.20	361.20	361.20	361.20	200
2021-09-27	354.20	354.20	354.20	354.20	4
2021-09-24	355.99	355.99	355.99	355.99	0
2021-09-23	350.26	350.26	350.26	350.26	2
2021-09-22	343.30	343.30	343.30	343.30	0
2021-09-21	343.30	343.30	343.30	343.30	13
2021-09-20	340.36	340.36	340.36	340.36	2
2021-09-17	354.09	354.09	354.09	354.09	0
2021-09-16	358.65	358.65	358.65	358.65	128
2021-09-15	361.68	361.68	361.68	361.68	0
2021-09-14	362.31	362.31	362.31	362.31	7
2021-09-13	372.12	372.12	372.12	372.12	13
2021-09-10	372.12	372.12	372.12	372.12	77
2021-09-09	368.03	368.03	368.03	368.03	20
2021-09-08	368.03	368.03	368.03	368.03	4
2021-09-07	377.61	377.61	377.61	377.61	13
2021-09-06	377.61	377.61	377.61	377.61	0
2021-09-03	381.25	381.25	381.25	381.25	0
2021-09-02	381.25	381.25	381.25	381.25	0
2021-09-01	381.25	381.25	381.25	381.25	0
2021-08-31	385.20	385.20	385.20	385.20	18
2021-08-30	378.21	378.21	378.21	378.21	0
2021-08-27	378.21	378.21	378.21	378.21	20
2021-08-26	378.21	378.21	378.21	378.21	13
2021-08-25	378.21	378.21	378.21	378.21	0
2021-08-24	374.70	374.70	374.70	374.70	55
2021-08-23	374.70	374.70	374.70	374.70	3
2021-08-20	372.93	372.93	372.93	372.93	13
2021-08-19	375.26	375.26	375.26	375.26	0
2021-08-18	378.22	378.22	378.22	378.22	42
2021-08-17	379.69	379.69	379.69	379.69	0
2021-08-16	387.48	387.48	387.48	387.48	100
2021-08-13	387.48	387.48	387.48	387.48	3
2021-08-12	387.48	387.48	387.48	387.48	15
2021-08-11	385.71	385.71	385.71	385.71	25
2021-08-10	370.23	370.23	370.23	370.23	32
2021-08-09	366.60	366.60	366.60	366.60	0
2021-08-06	366.60	366.60	366.60	366.60	4
2021-08-05	366.58	366.58	366.58	366.58	0
2021-08-04	366.58	366.58	366.58	366.58	12
2021-08-03	363.23	363.23	363.23	363.23	24
2021-08-02	363.30	363.30	363.30	363.30	79
2021-07-30	371.96	371.96	371.96	371.96	0
2021-07-29	367.46	367.46	367.46	367.46	0
2021-07-28	352.01	352.01	352.01	352.01	0
2021-07-27	352.01	352.01	352.01	352.01	2
2021-07-26	352.51	352.51	352.51	352.51	0
2021-07-23	352.51	352.51	352.51	352.51	0
2021-07-22	352.51	352.51	352.51	352.51	0
2021-07-21	349.68	349.68	349.68	349.68	29
2021-07-20	339.74	339.74	339.74	339.74	20
2021-07-19	342.15	342.15	342.15	342.15	13
2021-07-16	355.36	355.36	355.36	355.36	0
2021-07-15	355.36	355.36	355.36	355.36	251
2021-07-14	355.36	355.36	355.36	355.36	0
2021-07-13	355.36	355.36	355.36	355.36	0
2021-07-12	355.36	355.36	355.36	355.36	0
2021-07-09	355.36	355.36	355.36	355.36	0
2021-07-08	355.36	355.36	355.36	355.36	50
2021-07-07	348.54	348.54	348.54	348.54	246
2021-07-06	349.48	349.48	349.48	349.48	0
2021-07-05	349.48	349.48	349.48	349.48	0
2021-07-02	349.48	349.48	349.48	349.48	1
2021-07-01	349.48	349.48	349.48	349.48	0
2021-06-30	349.48	349.48	349.48	349.48	3
2021-06-29	358.15	358.15	358.15	358.15	30
2021-06-28	357.85	357.85	357.85	357.85	140
2021-06-25	358.78	358.78	358.78	358.78	4
2021-06-24	357.12	357.12	357.12	357.12	32
2021-06-23	344.70	344.70	344.70	344.70	40
2021-06-22	337.86	337.86	337.86	337.86	0
2021-06-21	337.86	337.86	337.86	337.86	8
2021-06-18	333.24	333.24	333.24	333.24	150
2021-06-17	346.27	346.27	346.27	346.27	26
2021-06-16	346.27	346.27	346.27	346.27	114
2021-06-15	345.03	345.03	345.03	345.03	25
2021-06-14	352.68	352.68	352.68	352.68	104
2021-06-11	353.81	353.81	353.81	353.81	1,512
2021-06-10	361.91	361.91	361.91	361.91	82
2021-06-09	361.91	361.91	361.91	361.91	10
2021-06-08	355.15	355.15	355.15	355.15	0
2021-06-07	355.15	355.15	355.15	355.15	0
2021-06-04	355.15	355.15	355.15	355.15	41
2021-06-03	355.15	355.15	355.15	355.15	4
2021-06-02	370.79	370.79	370.79	370.79	23
2021-06-01	370.79	370.79	370.79	370.79	0
2021-05-28	370.79	370.79	370.79	370.79	2
2021-05-27	367.63	367.63	367.63	367.63	0
2021-05-26	367.63	367.63	367.63	367.63	0
2021-05-25	367.63	367.63	367.63	367.63	88
2021-05-24	368.28	368.28	368.28	368.28	7
2021-05-21	360.17	360.17	360.17	360.17	45
2021-05-20	360.17	360.17	360.17	360.17	103
2021-05-19	360.17	360.17	360.17	360.17	28
2021-05-18	376.02	376.02	376.02	376.02	20
2021-05-17	376.02	376.02	376.02	376.02	230
2021-05-14	377.14	377.14	377.14	377.14	20
2021-05-13	377.14	377.14	377.14	377.14	2
2021-05-12	377.14	377.14	377.14	377.14	284
2021-05-11	376.21	376.21	376.21	376.21	0
2021-05-10	379.29	379.29	379.29	379.29	333
2021-05-07	372.56	372.56	372.56	372.56	63
2021-05-06	373.43	373.43	373.43	373.43	60
2021-05-05	373.43	373.43	373.43	373.43	0
2021-05-04	352.91	352.91	352.91	352.91	11
2021-04-30	357.60	357.60	357.60	357.60	100
2021-04-29	357.60	357.60	357.60	357.60	0
2021-04-28	357.60	357.60	357.60	357.60	0
2021-04-27	359.17	359.17	359.17	359.17	1
2021-04-26	356.59	356.59	356.59	356.59	140
2021-04-23	344.61	344.61	344.61	344.61	10
2021-04-22	344.61	344.61	344.61	344.61	0
2021-04-21	344.61	344.61	344.61	344.61	138
2021-04-20	348.49	348.49	348.49	348.49	0
2021-04-19	348.49	348.49	348.49	348.49	52
2021-04-16	345.83	345.83	345.83	345.83	0
2021-04-15	345.83	345.83	345.83	345.83	7
2021-04-14	345.40	345.40	345.40	345.40	6
2021-04-13	348.65	348.65	348.65	348.65	0
2021-04-12	347.39	347.39	347.39	347.39	18
2021-04-09	345.27	345.27	345.27	345.27	13
2021-04-08	334.82	334.82	334.82	334.82	14
2021-04-07	345.89	345.89	345.89	345.89	0
2021-04-06	345.89	345.89	345.89	345.89	363
2021-04-01	330.66	330.66	330.66	330.66	19
2021-03-31	334.67	334.67	334.67	334.67	18
2021-03-30	348.15	348.15	348.15	348.15	25
2021-03-29	341.24	341.24	341.24	341.24	0
2021-03-26	336.44	336.44	336.44	336.44	32
2021-03-25	326.90	326.90	326.90	326.90	10
2021-03-24	314.52	314.52	314.52	314.52	145
2021-03-23	319.48	319.48	319.48	319.48	2,125
2021-03-22	319.48	319.48	319.48	319.48	174
2021-03-19	341.29	341.29	341.29	341.29	145
2021-03-18	341.29	341.29	341.29	341.29	16
2021-03-17	343.83	343.83	343.83	343.83	0
2021-03-16	343.83	343.83	343.83	343.83	129
2021-03-15	343.83	343.83	343.83	343.83	0
2021-03-12	338.72	338.72	338.72	338.72	12
2021-03-11	338.72	338.72	338.72	338.72	159
2021-03-10	334.10	334.10	334.10	334.10	0
2021-03-09	334.10	334.10	334.10	334.10	286
2021-03-08	332.71	332.71	332.71	332.71	174
2021-03-05	318.76	318.76	318.76	318.76	48
2021-03-04	330.80	330.80	330.80	330.80	24
2021-03-03	346.34	346.34	346.34	346.34	1,116
2021-03-02	346.34	346.34	346.34	346.34	12
2021-03-01	348.40	348.40	348.40	348.40	197
2021-02-26	337.06	337.06	337.06	337.06	376
2021-02-25	343.12	343.12	343.12	343.12	15
2021-02-24	336.34	336.34	336.34	336.34	8
2021-02-23	336.34	336.34	336.34	336.34	6
2021-02-22	336.34	336.34	336.34	336.34	4,831
2021-02-19	324.92	324.92	324.92	324.92	44
2021-02-18	325.30	325.30	325.30	325.30	247
2021-02-17	322.30	322.30	322.30	322.30	0
2021-02-16	325.34	325.34	325.34	325.34	69
2021-02-15	325.34	325.34	325.34	325.34	0
2021-02-12	325.34	325.34	325.34	325.34	9
2021-02-11	308.39	308.39	308.39	308.39	40
2021-02-10	308.39	308.39	308.39	308.39	48
2021-02-09	297.60	297.60	297.60	297.60	0
2021-02-08	297.60	297.60	297.60	297.60	0
2021-02-05	294.88	294.88	294.88	294.88	479
2021-02-04	294.88	294.88	294.88	294.88	8
2021-02-03	298.06	298.06	298.06	298.06	0
2021-02-02	295.86	295.86	295.86	295.86	24
2021-02-01	294.21	294.21	294.21	294.21	1
2021-01-29	288.90	288.90	288.90	288.90	0
2021-01-28	293.09	293.09	293.09	293.09	0
2021-01-27	293.09	293.09	293.09	293.09	49
2021-01-26	308.00	308.00	308.00	308.00	0
2021-01-25	309.38	309.38	309.38	309.38	104
2021-01-22	309.38	309.38	309.38	309.38	112
2021-01-21	310.00	310.00	310.00	310.00	71
2021-01-20	308.44	308.44	308.44	308.44	2
2021-01-19	300.73	300.73	300.73	300.73	158
2021-01-18	300.73	300.73	300.73	300.73	0
2021-01-15	305.38	305.38	305.38	305.38	3
2021-01-14	305.38	305.38	305.38	305.38	44
2021-01-13	314.81	314.81	314.81	314.81	193
2021-01-12	309.56	309.56	309.56	309.56	0
2021-01-11	306.03	306.03	306.03	306.03	70
2021-01-08	288.18	288.18	288.18	288.18	0
2021-01-07	288.18	288.18	288.18	288.18	18
2021-01-06	288.18	288.18	288.18	288.18	0
2021-01-05	288.18	288.18	288.18	288.18	260
2021-01-04	288.18	288.18	288.18	288.18	132
2020-12-31	274.95	274.95	274.95	274.95	0
2020-12-30	274.95	274.95	274.95	274.95	0
2020-12-29	274.95	274.95	274.95	274.95	48
2020-12-24	274.95	274.95	274.95	274.95	0
2020-12-23	274.95	274.95	274.95	274.95	4
2020-12-22	279.20	279.20	279.20	279.20	1,091
2020-12-21	276.35	276.35	276.35	276.35	145
2020-12-18	263.09	263.09	263.09	263.09	68
2020-12-17	263.09	263.09	263.09	263.09	2
2020-12-16	266.56	266.56	266.56	266.56	0
2020-12-15	265.65	265.65	265.65	265.65	129
2020-12-14	265.65	265.65	265.65	265.65	0
2020-12-11	265.65	265.65	265.65	265.65	0
2020-12-10	271.48	271.48	271.48	271.48	3
2020-12-09	284.94	284.94	284.94	284.94	39
2020-12-08	284.94	284.94	284.94	284.94	52
2020-12-07	284.94	284.94	284.94	284.94	0
2020-12-04	283.26	283.26	283.26	283.26	192
2020-12-03	273.46	273.46	273.46	273.46	191
2020-12-02	275.47	275.47	275.47	275.47	183
2020-12-01	265.63	265.63	265.63	265.63	0
2020-11-30	271.89	271.89	271.89	271.89	0
2020-11-27	271.89	271.89	271.89	271.89	56
2020-11-26	267.59	267.59	267.59	267.59	0
2020-11-25	267.59	267.59	267.59	267.59	0
2020-11-24	267.59	267.59	267.59	267.59	0
2020-11-23	268.88	268.88	268.88	268.88	503
2020-11-20	268.88	268.88	268.88	268.88	0
2020-11-19	268.88	268.88	268.88	268.88	6
2020-11-18	271.72	271.72	271.72	271.72	2
2020-11-17	271.21	271.21	271.21	271.21	25
2020-11-16	263.44	263.44	263.44	263.44	1,296
2020-11-13	263.44	263.44	263.44	263.44	978
2020-11-12	266.87	266.87	266.87	266.87	102
2020-11-11	266.87	266.87	266.87	266.87	0
2020-11-10	266.87	266.87	266.87	266.87	1,128
2020-11-09	264.34	264.34	264.34	264.34	0
2020-11-06	264.34	264.34	264.34	264.34	0
2020-11-05	264.34	264.34	264.34	264.34	2
2020-11-04	272.38	272.38	272.38	272.38	0
2020-11-03	272.38	272.38	272.38	272.38	0
2020-11-02	272.38	272.38	272.38	272.38	4
2020-10-30	265.40	265.40	265.40	265.40	0
2020-10-29	248.87	248.87	248.87	248.87	29
2020-10-28	247.62	247.62	247.62	247.62	5
2020-10-27	262.89	262.89	262.89	262.89	112
2020-10-26	262.89	262.89	262.89	262.89	0
2020-10-23	262.89	262.89	262.89	262.89	1
2020-10-22	262.79	262.79	262.79	262.79	49
2020-10-21	262.79	262.79	262.79	262.79	0
2020-10-20	262.79	262.79	262.79	262.79	0
2020-10-19	262.79	262.79	262.79	262.79	0
2020-10-16	262.79	262.79	262.79	262.79	65
2020-10-15	262.79	262.79	262.79	262.79	116
2020-10-14	262.79	262.79	262.79	262.79	230
2020-10-13	271.73	271.73	271.73	271.73	0
2020-10-12	271.73	271.73	271.73	271.73	0
2020-10-09	271.73	271.73	271.73	271.73	55
2020-10-08	271.73	271.73	271.73	271.73	111
2020-10-07	249.64	249.64	249.64	249.64	0
2020-10-06	249.18	249.18	249.18	249.18	0
2020-10-05	250.40	250.40	250.40	250.40	37
2020-10-02	217.06	217.06	217.06	217.06	0
2020-10-01	217.06	217.06	217.06	217.06	780
2020-09-30	217.06	217.06	217.06	217.06	0
2020-09-29	217.06	217.06	217.06	217.06	0
2020-09-28	217.06	217.06	217.06	217.06	0
2020-09-25	217.06	217.06	217.06	217.06	0
2020-09-24	217.06	217.06	217.06	217.06	112
2020-09-23	217.27	217.27	217.27	217.27	0
2020-09-22	217.27	217.27	217.27	217.27	360
2020-09-21	225.22	225.22	225.22	225.22	0
2020-09-18	226.98	226.98	226.98	226.98	0
2020-09-17	207.38	207.38	207.38	207.38	415
2020-09-16	207.38	207.38	207.38	207.38	0
2020-09-15	207.38	207.38	207.38	207.38	0
2020-09-14	207.38	207.38	207.38	207.38	168
2020-09-11	207.38	207.38	207.38	207.38	0
2020-04-03	179.52	179.52	179.52	179.52	0
2020-04-02	179.52	179.52	179.52	179.52	0
2020-04-01	179.52	179.52	179.52	179.52	0

Share	Price	Change
Filtronic (FTC)	47.50	43.94%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Inspired (INSE)	79.00	13.67%

Share	Price	Change
Indus Gas (INDI)	17.00	-65.66%
Ironveld (IRON)	0.0665	-30%
Trellus Health. (TRLS)	1.90	-15.56%
Oriole (ORR)	0.30	-11.76%
Srt Marine Sys. (SRT)	21.50	-10.42%

Share	Price	Volume
Supply@me Cap (SYME)	0.026	479,893,684
88 Energy (88E)	0.1675	474,030,209
Tower Resources (TRP)	0.0215	419,266,184
Baron Oil (BOIL)	0.065	234,977,888
Lloyds (LLOY)	51.78	183,381,342