Medifast Ord Share History

Medifast Ord Share Price history. The following table shows end-of-day data 0K05 historical share prices for Medifast 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.

0K05.L
Share Price 0K05.L
Charts 0K05.L
Trades 0K05.L
History Compare
0K05.L 0K05.L
Share News 0K05.L
RNS 0K05.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-15	32.31	32.31	32.31	32.31	355
2024-04-12	32.31	32.31	32.31	32.31	133
2024-04-11	32.31	32.31	32.31	32.31	117
2024-04-10	32.31	32.31	32.31	32.31	93
2024-04-09	38.47	38.47	38.47	38.47	306
2024-04-08	38.47	38.47	38.47	38.47	285
2024-04-05	38.47	38.47	38.47	38.47	1,105
2024-04-04	38.47	38.47	38.47	38.47	126
2024-04-03	38.47	38.47	38.47	38.47	648
2024-04-02	38.47	38.47	38.47	38.47	908
2024-04-01	38.47	38.47	38.47	38.47	0
2024-03-29	38.47	38.47	38.47	38.47	0
2024-03-28	38.47	38.47	38.47	38.47	421
2024-03-27	35.02	35.02	35.02	35.02	694
2024-03-26	35.02	35.02	35.02	35.02	369
2024-03-25	35.02	35.02	35.02	35.02	367
2024-03-22	35.02	35.02	35.02	35.02	157
2024-03-21	35.02	35.02	35.02	35.02	82
2024-03-20	34.83	34.83	34.83	34.83	354
2024-03-19	36.35	36.35	36.35	36.35	452
2024-03-18	36.35	36.35	36.35	36.35	474
2024-03-15	39.36	39.36	39.36	39.36	140
2024-03-14	39.36	39.36	39.36	39.36	453
2024-03-13	39.36	39.36	39.36	39.36	150
2024-03-12	39.36	39.36	39.36	39.36	349
2024-03-11	39.36	39.36	39.36	39.36	440
2024-03-08	39.36	39.36	39.36	39.36	261
2024-03-07	39.36	39.36	39.36	39.36	322
2024-03-06	39.36	39.36	39.36	39.36	739
2024-03-05	39.36	39.36	39.36	39.36	174
2024-03-04	39.36	39.36	39.36	39.36	695
2024-03-01	40.15	40.15	40.15	40.15	371
2024-02-29	40.92	40.92	40.92	40.92	112
2024-02-28	40.92	40.92	40.92	40.92	1,037
2024-02-27	40.92	40.92	40.92	40.92	873
2024-02-26	41.36	41.36	41.36	41.36	425
2024-02-23	41.36	41.36	41.36	41.36	987
2024-02-22	51.39	51.39	51.39	51.39	1,536
2024-02-21	51.39	51.39	51.39	51.39	2,088
2024-02-20	51.39	51.39	51.39	51.39	1,414
2024-02-19	51.39	51.39	51.39	51.39	0
2024-02-16	51.39	51.39	51.39	51.39	821
2024-02-15	52.18	52.18	52.18	52.18	221
2024-02-14	52.18	52.18	52.18	52.18	24
2024-02-13	52.18	52.18	52.18	52.18	252
2024-02-12	52.18	52.18	52.18	52.18	284
2024-02-09	52.18	52.18	52.18	52.18	93
2024-02-08	52.18	52.18	52.18	52.18	14
2024-02-07	52.18	52.18	52.18	52.18	38
2024-02-06	52.18	52.18	52.18	52.18	32
2024-02-05	52.18	52.18	52.18	52.18	176
2024-02-02	55.78	55.78	55.78	55.78	19
2024-02-01	55.78	55.78	55.78	55.78	209
2024-01-31	55.78	55.78	55.78	55.78	215
2024-01-30	55.62	55.62	55.62	55.62	349
2024-01-29	55.62	55.62	55.62	55.62	97
2024-01-26	55.62	55.62	55.62	55.62	92
2024-01-25	52.10	52.10	52.10	52.10	62
2024-01-24	52.10	52.10	52.10	52.10	185
2024-01-23	52.10	52.10	52.10	52.10	461
2024-01-22	52.10	52.10	52.10	52.10	56
2024-01-19	52.10	52.10	52.10	52.10	400
2024-01-18	52.10	52.10	52.10	52.10	666
2024-01-17	65.29	65.29	65.29	65.29	226
2024-01-16	65.29	65.29	65.29	65.29	1,486
2024-01-15	65.29	65.29	65.29	65.29	0
2024-01-12	65.29	65.29	65.29	65.29	65
2024-01-11	65.29	65.29	65.29	65.29	711
2024-01-10	65.29	65.29	65.29	65.29	289
2024-01-09	65.29	65.29	65.29	65.29	397
2024-01-08	65.29	65.29	65.29	65.29	950
2024-01-05	64.71	64.71	64.71	64.71	116
2024-01-04	74.62	74.62	74.62	74.62	539
2024-01-03	74.62	74.62	74.62	74.62	161
2024-01-02	74.62	74.62	74.62	74.62	781
2024-01-01	74.62	74.62	74.62	74.62	0
2023-12-29	74.62	74.62	74.62	74.62	215
2023-12-28	74.62	74.62	74.62	74.62	422
2023-12-27	74.62	74.62	74.62	74.62	707
2023-12-26	74.62	74.62	74.62	74.62	0
2023-12-25	74.62	74.62	74.62	74.62	0
2023-12-22	74.62	74.62	74.62	74.62	404
2023-12-21	74.62	74.62	74.62	74.62	162
2023-12-20	74.62	74.62	74.62	74.62	353
2023-12-19	74.62	74.62	74.62	74.62	244
2023-12-18	74.62	74.62	74.62	74.62	870
2023-12-15	74.62	74.62	74.62	74.62	610
2023-12-14	74.62	74.62	74.62	74.62	888
2023-12-13	74.62	74.62	74.62	74.62	4,429
2023-12-12	74.62	74.62	74.62	74.62	325
2023-12-11	74.62	74.62	74.62	74.62	94
2023-12-08	67.25	67.25	67.25	67.25	121
2023-12-07	67.25	67.25	67.25	67.25	345
2023-12-06	67.25	67.25	67.25	67.25	115
2023-12-05	67.25	67.25	67.25	67.25	218
2023-12-04	67.25	67.25	67.25	67.25	151
2023-12-01	67.25	67.25	67.25	67.25	147
2023-11-30	67.25	67.25	67.25	67.25	38
2023-11-29	66.78	66.78	66.78	66.78	277
2023-11-28	66.78	66.78	66.78	66.78	773
2023-11-27	66.78	66.78	66.78	66.78	250
2023-11-24	66.78	66.78	66.78	66.78	61
2023-11-23	66.78	66.78	66.78	66.78	0
2023-11-22	66.78	66.78	66.78	66.78	52
2023-11-21	66.78	66.78	66.78	66.78	100
2023-11-20	66.78	66.78	66.78	66.78	102
2023-11-17	68.86	68.86	68.86	68.86	150
2023-11-16	68.86	68.86	68.86	68.86	138
2023-11-15	68.86	68.86	68.86	68.86	580
2023-11-14	69.63	69.63	69.63	69.63	566
2023-11-13	69.63	69.63	69.63	69.63	371
2023-11-10	69.63	69.63	69.63	69.63	1,131
2023-11-09	69.63	69.63	69.63	69.63	723
2023-11-08	69.63	69.63	69.63	69.63	117
2023-11-07	69.63	69.63	69.63	69.63	1,637
2023-11-06	69.63	69.63	69.63	69.63	83
2023-11-03	69.63	69.63	69.63	69.63	456
2023-11-02	68.24	68.24	68.24	68.24	115
2023-11-01	68.76	68.76	68.76	68.76	198
2023-10-31	74.08	74.08	74.08	74.08	28
2023-10-30	74.08	74.08	74.08	74.08	12
2023-10-27	74.08	74.08	74.08	74.08	54
2023-10-26	74.08	74.08	74.08	74.08	34
2023-10-25	74.08	74.08	74.08	74.08	95
2023-10-24	74.08	74.08	74.08	74.08	819
2023-10-23	74.08	74.08	74.08	74.08	107
2023-10-20	74.08	74.08	74.08	74.08	23
2023-10-19	74.08	74.08	74.08	74.08	7
2023-10-18	74.08	74.08	74.08	74.08	94
2023-10-17	74.08	74.08	74.08	74.08	50
2023-10-16	74.08	74.08	74.08	74.08	64
2023-10-13	74.08	74.08	74.08	74.08	694
2023-10-12	74.08	74.08	74.08	74.08	233
2023-10-11	74.08	74.08	74.08	74.08	121
2023-10-10	73.89	73.89	73.89	73.89	56
2023-10-09	73.89	73.89	73.89	73.89	12
2023-10-06	73.89	73.89	73.89	73.89	387
2023-10-05	73.89	73.89	73.89	73.89	421
2023-10-04	73.89	73.89	73.89	73.89	230
2023-10-03	73.89	73.89	73.89	73.89	11
2023-10-02	74.55	74.55	74.55	74.55	503
2023-09-29	77.01	77.01	77.01	77.01	9
2023-09-28	77.33	77.33	77.33	77.33	182
2023-09-27	77.33	77.33	77.33	77.33	16
2023-09-26	80.04	80.04	80.04	80.04	36
2023-09-25	80.04	80.04	80.04	80.04	624
2023-09-22	80.04	80.04	80.04	80.04	211
2023-09-21	82.80	82.80	82.80	82.80	40
2023-09-20	82.80	82.80	82.80	82.80	1,630
2023-09-19	80.32	80.32	80.32	80.32	685
2023-09-18	80.98	80.98	80.98	80.98	273
2023-09-15	81.72	81.72	81.72	81.72	96
2023-09-14	82.72	82.72	82.72	82.72	131
2023-09-13	81.10	81.10	81.10	81.10	85
2023-09-12	81.10	81.10	81.10	81.10	39
2023-09-11	81.10	81.10	81.10	81.10	115
2023-09-08	80.06	80.06	80.06	80.06	54
2023-09-07	82.98	82.98	82.98	82.98	447
2023-09-06	82.98	82.98	82.98	82.98	8
2023-09-05	82.98	82.98	82.98	82.98	180
2023-09-04	83.92	83.92	83.92	83.92	0
2023-09-01	85.53	85.53	85.53	85.53	116
2023-08-31	85.53	85.53	85.53	85.53	0
2023-08-30	85.53	85.53	85.53	85.53	1
2023-08-29	85.53	85.53	85.53	85.53	0
2023-08-28	85.53	85.53	85.53	85.53	0
2023-08-25	85.53	85.53	85.53	85.53	92
2023-08-24	85.53	85.53	85.53	85.53	48
2023-08-23	85.53	85.53	85.53	85.53	217
2023-08-22	85.58	85.58	85.58	85.58	6
2023-08-21	84.42	84.42	84.42	84.42	30
2023-08-18	84.42	84.42	84.42	84.42	338
2023-08-17	84.88	84.88	84.88	84.88	211
2023-08-16	87.77	87.77	87.77	87.77	85
2023-08-15	90.39	90.39	90.39	90.39	35
2023-08-14	93.45	93.45	93.45	93.45	15
2023-08-11	93.84	93.84	93.84	93.84	30
2023-08-10	94.07	94.07	94.07	94.07	116
2023-08-09	90.31	90.31	90.31	90.31	117
2023-08-08	91.20	91.20	91.20	91.20	511
2023-08-07	98.16	98.16	98.16	98.16	958
2023-08-04	100.15	100.15	100.15	100.15	120
2023-08-03	100.15	100.15	100.15	100.15	135
2023-08-02	100.15	100.15	100.15	100.15	235
2023-08-01	100.15	100.15	100.15	100.15	113
2023-07-31	104.29	104.29	104.29	104.29	1,651
2023-07-28	107.89	107.89	107.89	107.89	28
2023-07-27	106.58	106.58	106.58	106.58	47
2023-07-26	95.56	95.56	95.56	95.56	278
2023-07-25	95.56	95.56	95.56	95.56	20
2023-07-24	95.56	95.56	95.56	95.56	845
2023-07-21	95.56	95.56	95.56	95.56	482
2023-07-20	95.56	95.56	95.56	95.56	70
2023-07-19	91.39	91.39	91.39	91.39	845
2023-07-18	91.39	91.39	91.39	91.39	63
2023-07-17	91.39	91.39	91.39	91.39	18
2023-07-14	93.07	93.07	93.07	93.07	0
2023-07-13	93.07	93.07	93.07	93.07	15
2023-07-12	93.07	93.07	93.07	93.07	31
2023-07-11	93.07	93.07	93.07	93.07	6
2023-07-10	95.95	95.95	95.95	95.95	0
2023-07-07	94.37	94.37	94.37	94.37	100
2023-07-06	94.37	94.37	94.37	94.37	63
2023-07-05	94.37	94.37	94.37	94.37	0
2023-07-04	94.37	94.37	94.37	94.37	0
2023-07-03	94.37	94.37	94.37	94.37	139
2023-06-30	91.05	91.05	91.05	91.05	237
2023-06-29	90.59	90.59	90.59	90.59	0
2023-06-28	90.59	90.59	90.59	90.59	120
2023-06-27	90.59	90.59	90.59	90.59	115
2023-06-26	90.59	90.59	90.59	90.59	75
2023-06-23	85.24	85.24	85.24	85.24	317
2023-06-22	85.24	85.24	85.24	85.24	549
2023-06-21	82.40	82.40	82.40	82.40	205
2023-06-20	82.56	82.56	82.56	82.56	984
2023-06-19	81.96	81.96	81.96	81.96	0
2023-06-16	80.37	80.37	80.37	80.37	166
2023-06-15	81.97	81.97	81.97	81.97	658
2023-06-14	81.97	81.97	81.97	81.97	160
2023-06-13	79.67	79.67	79.67	79.67	136
2023-06-12	82.21	82.21	82.21	82.21	53
2023-06-09	82.21	82.21	82.21	82.21	28
2023-06-08	82.21	82.21	82.21	82.21	0
2023-06-07	82.21	82.21	82.21	82.21	12
2023-06-06	80.49	80.49	80.49	80.49	30
2023-06-05	81.51	81.51	81.51	81.51	551
2023-06-02	77.62	77.62	77.62	77.62	105
2023-06-01	77.62	77.62	77.62	77.62	183
2023-05-31	80.56	80.56	80.56	80.56	205
2023-05-30	84.54	84.54	84.54	84.54	64
2023-05-29	84.54	84.54	84.54	84.54	0
2023-05-26	84.54	84.54	84.54	84.54	12
2023-05-25	84.54	84.54	84.54	84.54	0
2023-05-24	84.54	84.54	84.54	84.54	27
2023-05-23	90.56	90.56	90.56	90.56	35
2023-05-22	90.56	90.56	90.56	90.56	92
2023-05-19	89.30	89.30	89.30	89.30	12
2023-05-18	90.92	90.92	90.92	90.92	75
2023-05-17	90.92	90.92	90.92	90.92	11
2023-05-16	90.48	90.48	90.48	90.48	196
2023-05-15	90.48	90.48	90.48	90.48	164
2023-05-12	89.00	89.00	89.00	89.00	29
2023-05-11	88.13	88.13	88.13	88.13	42
2023-05-10	88.25	88.25	88.25	88.25	12
2023-05-09	88.25	88.25	88.25	88.25	0
2023-05-08	88.25	88.25	88.25	88.25	0
2023-05-05	88.25	88.25	88.25	88.25	90
2023-05-04	84.81	84.81	84.81	84.81	32
2023-05-03	84.81	84.81	84.81	84.81	184
2023-05-02	90.88	90.88	90.88	90.88	168
2023-05-01	90.88	90.88	90.88	90.88	0
2023-04-28	90.88	90.88	90.88	90.88	28
2023-04-27	91.75	91.75	91.75	91.75	41
2023-04-26	96.99	96.99	96.99	96.99	9
2023-04-25	96.99	96.99	96.99	96.99	769
2023-04-24	96.99	96.99	96.99	96.99	65
2023-04-21	97.35	97.35	97.35	97.35	17
2023-04-20	95.65	95.65	95.65	95.65	412
2023-04-19	95.02	95.02	95.02	95.02	0
2023-04-18	98.26	98.26	98.26	98.26	25
2023-04-17	98.26	98.26	98.26	98.26	0
2023-04-14	98.26	98.26	98.26	98.26	51
2023-04-13	98.26	98.26	98.26	98.26	128
2023-04-12	95.18	95.18	95.18	95.18	100
2023-04-11	95.18	95.18	95.18	95.18	10
2023-04-10	95.18	95.18	95.18	95.18	0
2023-04-07	95.18	95.18	95.18	95.18	0
2023-04-06	95.18	95.18	95.18	95.18	34
2023-04-05	101.97	101.97	101.97	101.97	13
2023-04-04	101.97	101.97	101.97	101.97	40
2023-04-03	99.94	99.94	99.94	99.94	5
2023-03-31	99.94	99.94	99.94	99.94	71
2023-03-30	96.97	96.97	96.97	96.97	500
2023-03-29	96.97	96.97	96.97	96.97	6
2023-03-28	96.97	96.97	96.97	96.97	55
2023-03-27	96.97	96.97	96.97	96.97	102
2023-03-24	97.00	97.00	97.00	97.00	529
2023-03-23	103.39	103.39	103.39	103.39	23
2023-03-22	103.58	103.58	103.58	103.58	50
2023-03-21	103.58	103.58	103.58	103.58	12
2023-03-20	103.58	103.58	103.58	103.58	17
2023-03-17	103.58	103.58	103.58	103.58	493
2023-03-16	103.81	103.81	103.81	103.81	102
2023-03-15	106.56	106.56	106.56	106.56	0
2023-03-14	106.56	106.56	106.56	106.56	28
2023-03-13	106.56	106.56	106.56	106.56	33
2023-03-10	111.42	111.42	111.42	111.42	56
2023-03-09	111.42	111.42	111.42	111.42	0
2023-03-08	111.42	111.42	111.42	111.42	10
2023-03-07	111.42	111.42	111.42	111.42	82
2023-03-06	111.42	111.42	111.42	111.42	170
2023-03-03	111.37	111.37	111.37	111.37	0
2023-03-02	111.37	111.37	111.37	111.37	17
2023-03-01	111.37	111.37	111.37	111.37	132
2023-02-28	111.37	111.37	111.37	111.37	1
2023-02-27	108.06	108.06	108.06	108.06	3
2023-02-24	106.54	106.54	106.54	106.54	170
2023-02-23	106.54	106.54	106.54	106.54	17
2023-02-22	101.85	101.85	101.85	101.85	244
2023-02-21	113.53	113.53	113.53	113.53	251
2023-02-20	108.07	108.07	108.07	108.07	0
2023-02-17	108.07	108.07	108.07	108.07	0
2023-02-16	108.07	108.07	108.07	108.07	2
2023-02-15	108.07	108.07	108.07	108.07	1
2023-02-14	108.07	108.07	108.07	108.07	3
2023-02-13	108.07	108.07	108.07	108.07	54
2023-02-10	105.45	105.45	105.45	105.45	41
2023-02-09	118.80	118.80	118.80	118.80	7
2023-02-08	118.80	118.80	118.80	118.80	0
2023-02-07	118.80	118.80	118.80	118.80	24
2023-02-06	118.80	118.80	118.80	118.80	40
2023-02-03	118.80	118.80	118.80	118.80	10
2023-02-02	115.10	115.10	115.10	115.10	12
2023-02-01	110.06	110.06	110.06	110.06	22
2023-01-31	119.16	119.16	119.16	119.16	0
2023-01-30	119.16	119.16	119.16	119.16	60
2023-01-27	119.16	119.16	119.16	119.16	81
2023-01-26	119.16	119.16	119.16	119.16	200
2023-01-25	119.16	119.16	119.16	119.16	1
2023-01-24	119.16	119.16	119.16	119.16	4
2023-01-23	119.16	119.16	119.16	119.16	462
2023-01-20	117.69	117.69	117.69	117.69	11
2023-01-19	117.69	117.69	117.69	117.69	0
2023-01-18	117.69	117.69	117.69	117.69	53
2023-01-17	124.83	124.83	124.83	124.83	96
2023-01-16	124.83	124.83	124.83	124.83	0
2023-01-13	124.83	124.83	124.83	124.83	1
2023-01-12	124.83	124.83	124.83	124.83	87
2023-01-11	122.17	122.17	122.17	122.17	20
2023-01-10	122.17	122.17	122.17	122.17	59
2023-01-09	117.28	117.28	117.28	117.28	4
2023-01-06	117.28	117.28	117.28	117.28	15
2023-01-05	118.68	118.68	118.68	118.68	11
2023-01-04	116.27	116.27	116.27	116.27	12
2023-01-03	114.61	114.61	114.61	114.61	0
2023-01-02	114.61	114.61	114.61	114.61	0
2022-12-30	114.61	114.61	114.61	114.61	50
2022-12-29	112.66	112.66	112.66	112.66	15
2022-12-28	115.24	115.24	115.24	115.24	0
2022-12-27	114.95	114.95	114.95	114.95	0
2022-12-26	114.95	114.95	114.95	114.95	0
2022-12-23	114.95	114.95	114.95	114.95	0
2022-12-22	114.95	114.95	114.95	114.95	0
2022-12-21	114.95	114.95	114.95	114.95	4
2022-12-20	116.68	116.68	116.68	116.68	0
2022-12-19	116.35	116.35	116.35	116.35	10
2022-12-16	116.35	116.35	116.35	116.35	0
2022-12-15	116.35	116.35	116.35	116.35	11
2022-12-14	116.35	116.35	116.35	116.35	16
2022-12-13	115.48	115.48	115.48	115.48	41
2022-12-12	116.94	116.94	116.94	116.94	0
2022-12-09	116.94	116.94	116.94	116.94	115
2022-12-08	116.94	116.94	116.94	116.94	0
2022-12-07	116.94	116.94	116.94	116.94	97
2022-12-06	121.95	121.95	121.95	121.95	43
2022-12-05	121.95	121.95	121.95	121.95	0
2022-12-02	121.95	121.95	121.95	121.95	0
2022-12-01	121.95	121.95	121.95	121.95	0
2022-11-30	121.95	121.95	121.95	121.95	0
2022-11-29	121.95	121.95	121.95	121.95	1
2022-11-28	121.95	121.95	121.95	121.95	1
2022-11-25	121.95	121.95	121.95	121.95	104
2022-11-24	121.95	121.95	121.95	121.95	0
2022-11-23	120.12	120.12	120.12	120.12	18
2022-11-22	125.80	125.80	125.80	125.80	10
2022-11-21	125.80	125.80	125.80	125.80	13
2022-11-18	120.91	120.91	120.91	120.91	3
2022-11-17	114.69	114.69	114.69	114.69	18
2022-11-16	114.69	114.69	114.69	114.69	0
2022-11-15	114.69	114.69	114.69	114.69	9
2022-11-14	110.72	110.72	110.72	110.72	14
2022-11-11	115.52	115.52	115.52	115.52	9
2022-11-10	111.25	111.25	111.25	111.25	176
2022-11-09	107.73	107.73	107.73	107.73	6
2022-11-08	107.00	107.00	107.00	107.00	109
2022-11-07	107.00	107.00	107.00	107.00	26
2022-11-04	102.56	102.56	102.56	102.56	235
2022-11-03	105.31	105.31	105.31	105.31	93
2022-11-02	116.57	116.57	116.57	116.57	14
2022-11-01	116.99	116.99	116.99	116.99	10
2022-10-31	119.14	119.14	119.14	119.14	0
2022-10-28	119.14	119.14	119.14	119.14	71
2022-10-27	119.14	119.14	119.14	119.14	0
2022-10-26	119.14	119.14	119.14	119.14	28
2022-10-25	111.13	111.13	111.13	111.13	0
2022-10-24	114.22	114.22	114.22	114.22	0
2022-10-21	114.22	114.22	114.22	114.22	10
2022-10-20	114.22	114.22	114.22	114.22	0
2022-10-19	117.25	117.25	117.25	117.25	0
2022-10-18	117.25	117.25	117.25	117.25	47
2022-10-17	117.25	117.25	117.25	117.25	0
2022-10-14	117.25	117.25	117.25	117.25	0
2022-10-13	117.25	117.25	117.25	117.25	0
2022-10-12	117.25	117.25	117.25	117.25	0
2022-10-11	118.39	118.39	118.39	118.39	5
2022-10-10	118.39	118.39	118.39	118.39	0
2022-10-07	118.39	118.39	118.39	118.39	401
2022-10-06	118.39	118.39	118.39	118.39	6
2022-10-05	116.65	116.65	116.65	116.65	67
2022-10-04	115.24	115.24	115.24	115.24	10
2022-10-03	109.99	109.99	109.99	109.99	120
2022-09-30	110.04	110.04	110.04	110.04	10
2022-09-29	106.04	106.04	106.04	106.04	509
2022-09-28	110.31	110.31	110.31	110.31	0
2022-09-27	110.31	110.31	110.31	110.31	230
2022-09-26	110.31	110.31	110.31	110.31	43
2022-09-23	113.13	113.13	113.13	113.13	0
2022-09-22	113.13	113.13	113.13	113.13	44
2022-09-21	113.28	113.28	113.28	113.28	0
2022-09-20	114.88	114.88	114.88	114.88	49
2022-09-19	119.89	119.89	119.89	119.89	0
2022-09-16	119.89	119.89	119.89	119.89	0
2022-09-15	119.89	119.89	119.89	119.89	0
2022-09-14	123.38	123.38	123.38	123.38	0
2022-09-13	123.38	123.38	123.38	123.38	50
2022-09-12	123.38	123.38	123.38	123.38	0
2022-09-09	123.38	123.38	123.38	123.38	140
2022-09-08	117.57	117.57	117.57	117.57	0
2022-09-07	117.57	117.57	117.57	117.57	0
2022-09-06	117.57	117.57	117.57	117.57	6
2022-09-05	118.44	118.44	118.44	118.44	0
2022-09-02	120.62	120.62	120.62	120.62	36
2022-09-01	120.01	120.01	120.01	120.01	77
2022-08-31	125.75	125.75	125.75	125.75	50
2022-08-30	131.38	131.38	131.38	131.38	122
2022-08-29	133.00	133.00	133.00	133.00	0
2022-08-26	133.00	133.00	133.00	133.00	4
2022-08-25	130.30	130.30	130.30	130.30	0
2022-08-24	131.21	131.21	131.21	131.21	2
2022-08-23	141.33	141.33	141.33	141.33	2
2022-08-22	141.33	141.33	141.33	141.33	0
2022-08-19	141.33	141.33	141.33	141.33	0
2022-08-18	142.94	142.94	142.94	142.94	38
2022-08-17	141.19	141.19	141.19	141.19	6
2022-08-16	141.19	141.19	141.19	141.19	78
2022-08-15	136.40	136.40	136.40	136.40	0
2022-08-12	136.79	136.79	136.79	136.79	11
2022-08-11	131.88	131.88	131.88	131.88	13
2022-08-10	128.95	128.95	128.95	128.95	12
2022-08-09	128.36	128.36	128.36	128.36	72
2022-08-08	136.63	136.63	136.63	136.63	29
2022-08-05	142.01	142.01	142.01	142.01	30
2022-08-04	146.96	146.96	146.96	146.96	140
2022-08-03	177.39	177.39	177.39	177.39	24
2022-08-02	175.97	175.97	175.97	175.97	40
2022-08-01	168.76	168.76	168.76	168.76	0
2022-07-29	168.76	168.76	168.76	168.76	18
2022-07-28	168.76	168.76	168.76	168.76	0
2022-07-27	168.76	168.76	168.76	168.76	0
2022-07-26	168.76	168.76	168.76	168.76	50
2022-07-25	176.17	176.17	176.17	176.17	0
2022-07-22	176.17	176.17	176.17	176.17	0
2022-07-21	175.85	175.85	175.85	175.85	25
2022-07-20	175.85	175.85	175.85	175.85	13
2022-07-19	170.24	170.24	170.24	170.24	26
2022-07-18	172.17	172.17	172.17	172.17	34
2022-07-15	174.27	174.27	174.27	174.27	0
2022-07-14	174.27	174.27	174.27	174.27	0
2022-07-13	174.27	174.27	174.27	174.27	0
2022-07-12	174.27	174.27	174.27	174.27	0
2022-07-11	174.27	174.27	174.27	174.27	5
2022-07-08	186.24	186.24	186.24	186.24	0
2022-07-07	186.24	186.24	186.24	186.24	0
2022-07-06	186.24	186.24	186.24	186.24	180
2022-07-05	186.24	186.24	186.24	186.24	58
2022-07-04	189.97	189.97	189.97	189.97	0
2022-07-01	189.97	189.97	189.97	189.97	7
2022-06-30	189.97	189.97	189.97	189.97	0
2022-06-29	189.97	189.97	189.97	189.97	5
2022-06-28	189.97	189.97	189.97	189.97	0
2022-06-27	189.97	189.97	189.97	189.97	90
2022-06-24	181.25	181.25	181.25	181.25	10
2022-06-23	181.25	181.25	181.25	181.25	79
2022-06-22	181.25	181.25	181.25	181.25	0
2022-06-21	181.25	181.25	181.25	181.25	3
2022-06-20	176.01	176.01	176.01	176.01	0
2022-06-17	176.01	176.01	176.01	176.01	0
2022-06-16	183.26	183.26	183.26	183.26	2
2022-06-15	187.48	187.48	187.48	187.48	0
2022-06-14	187.48	187.48	187.48	187.48	0
2022-06-13	187.48	187.48	187.48	187.48	21
2022-06-10	191.04	191.04	191.04	191.04	0
2022-06-09	191.04	191.04	191.04	191.04	2
2022-06-08	187.65	187.65	187.65	187.65	0
2022-06-07	187.65	187.65	187.65	187.65	0
2022-06-06	187.65	187.65	187.65	187.65	3
2022-06-03	169.22	169.22	169.22	169.22	0
2022-06-02	169.22	169.22	169.22	169.22	0
2022-06-01	169.22	169.22	169.22	169.22	210
2022-05-31	169.22	169.22	169.22	169.22	14
2022-05-30	166.01	166.01	166.01	166.01	0
2022-05-27	166.01	166.01	166.01	166.01	0
2022-05-26	166.01	166.01	166.01	166.01	21
2022-05-25	157.85	157.85	157.85	157.85	0
2022-05-24	165.00	165.00	165.00	165.00	7
2022-05-23	163.73	163.73	163.73	163.73	10
2022-05-20	163.73	163.73	163.73	163.73	0
2022-05-19	163.73	163.73	163.73	163.73	0
2022-05-18	163.73	163.73	163.73	163.73	125
2022-05-17	163.73	163.73	163.73	163.73	83
2022-05-16	179.46	179.46	179.46	179.46	0
2022-05-13	172.71	172.71	172.71	172.71	0
2022-05-12	172.71	172.71	172.71	172.71	17
2022-05-11	182.52	182.52	182.52	182.52	0
2022-05-10	182.52	182.52	182.52	182.52	8
2022-05-09	176.91	176.91	176.91	176.91	0
2022-05-06	176.91	176.91	176.91	176.91	0
2022-05-05	176.91	176.91	176.91	176.91	0
2022-05-04	176.91	176.91	176.91	176.91	0
2022-05-03	176.91	176.91	176.91	176.91	120
2022-05-02	176.91	176.91	176.91	176.91	0
2022-04-29	176.91	176.91	176.91	176.91	14
2022-04-28	182.57	182.57	182.57	182.57	0
2022-04-27	177.09	177.09	177.09	177.09	0
2022-04-26	177.09	177.09	177.09	177.09	0
2022-04-25	177.09	177.09	177.09	177.09	12
2022-04-22	185.78	185.78	185.78	185.78	0
2022-04-21	185.78	185.78	185.78	185.78	0
2022-04-20	185.78	185.78	185.78	185.78	0
2022-04-19	185.78	185.78	185.78	185.78	3
2022-04-18	185.78	185.78	185.78	185.78	0
2022-04-15	185.78	185.78	185.78	185.78	0
2022-04-14	185.78	185.78	185.78	185.78	0
2022-04-13	182.74	182.74	182.74	182.74	20
2022-04-12	182.74	182.74	182.74	182.74	0
2022-04-11	182.74	182.74	182.74	182.74	0
2022-04-08	182.74	182.74	182.74	182.74	20
2022-04-07	175.60	175.60	175.60	175.60	8
2022-04-06	177.86	177.86	177.86	177.86	0
2022-04-05	177.86	177.86	177.86	177.86	5
2022-04-04	170.28	170.28	170.28	170.28	2
2022-04-01	170.28	170.28	170.28	170.28	6
2022-03-31	169.52	169.52	169.52	169.52	0
2022-03-30	169.52	169.52	169.52	169.52	4
2022-03-29	169.52	169.52	169.52	169.52	0
2022-03-28	169.52	169.52	169.52	169.52	5
2022-03-25	170.53	170.53	170.53	170.53	0
2022-03-24	183.42	183.42	183.42	183.42	8
2022-03-23	183.42	183.42	183.42	183.42	0
2022-03-22	183.42	183.42	183.42	183.42	0
2022-03-21	183.42	183.42	183.42	183.42	88
2022-03-18	171.87	171.87	171.87	171.87	0
2022-03-17	171.87	171.87	171.87	171.87	0
2022-03-16	171.60	171.60	171.60	171.60	3
2022-03-15	167.74	167.74	167.74	167.74	22
2022-03-14	167.34	167.34	167.34	167.34	40
2022-03-11	183.54	183.54	183.54	183.54	0
2022-03-10	183.54	183.54	183.54	183.54	0
2022-03-09	183.54	183.54	183.54	183.54	0
2022-03-08	183.54	183.54	183.54	183.54	202
2022-03-07	183.54	183.54	183.54	183.54	47
2022-03-04	183.98	183.98	183.98	183.98	19
2022-03-03	188.51	188.51	188.51	188.51	14
2022-03-02	189.52	189.52	189.52	189.52	60
2022-03-01	169.91	169.91	169.91	169.91	0
2022-02-28	169.91	169.91	169.91	169.91	0
2022-02-25	169.91	169.91	169.91	169.91	40
2022-02-24	174.79	174.79	174.79	174.79	34
2022-02-23	180.26	180.26	180.26	180.26	0
2022-02-22	175.30	175.30	175.30	175.30	129
2022-02-21	179.80	179.80	179.80	179.80	0
2022-02-18	178.71	178.71	178.71	178.71	6
2022-02-17	186.23	186.23	186.23	186.23	2
2022-02-16	192.38	192.38	192.38	192.38	0
2022-02-15	192.38	192.38	192.38	192.38	22
2022-02-14	190.19	190.19	190.19	190.19	56
2022-02-11	192.07	192.07	192.07	192.07	11
2022-02-10	190.54	190.54	190.54	190.54	19
2022-02-09	195.93	195.93	195.93	195.93	8
2022-02-08	190.90	190.90	190.90	190.90	0
2022-02-07	190.90	190.90	190.90	190.90	6
2022-02-04	194.16	194.16	194.16	194.16	0
2022-02-03	194.16	194.16	194.16	194.16	0
2022-02-02	194.16	194.16	194.16	194.16	3
2022-02-01	198.85	198.85	198.85	198.85	13
2022-01-31	191.77	191.77	191.77	191.77	0
2022-01-28	191.77	191.77	191.77	191.77	72
2022-01-27	190.35	190.35	190.35	190.35	0
2022-01-26	190.35	190.35	190.35	190.35	0
2022-01-25	189.67	189.67	189.67	189.67	46
2022-01-24	190.56	190.56	190.56	190.56	83
2022-01-21	193.84	193.84	193.84	193.84	133
2022-01-20	201.88	201.88	201.88	201.88	15
2022-01-19	200.61	200.61	200.61	200.61	0
2022-01-18	200.61	200.61	200.61	200.61	162
2022-01-17	202.26	202.26	202.26	202.26	0
2022-01-14	204.62	204.62	204.62	204.62	98
2022-01-13	194.58	194.58	194.58	194.58	34
2022-01-12	194.58	194.58	194.58	194.58	14
2022-01-11	194.58	194.58	194.58	194.58	19
2022-01-10	205.99	205.99	205.99	205.99	124
2022-01-07	219.01	219.01	219.01	219.01	6
2022-01-06	215.27	215.27	215.27	215.27	73
2022-01-05	215.27	215.27	215.27	215.27	3
2022-01-04	216.60	216.60	216.60	216.60	35
2022-01-03	215.08	215.08	215.08	215.08	0
2021-12-31	215.08	215.08	215.08	215.08	0
2021-12-30	215.08	215.08	215.08	215.08	68
2021-12-29	210.71	210.71	210.71	210.71	1
2021-12-28	201.20	201.20	201.20	201.20	0
2021-12-27	201.20	201.20	201.20	201.20	0
2021-12-24	201.20	201.20	201.20	201.20	0
2021-12-23	201.20	201.20	201.20	201.20	14
2021-12-22	208.28	208.28	208.28	208.28	0
2021-12-21	208.28	208.28	208.28	208.28	0
2021-12-20	208.28	208.28	208.28	208.28	4
2021-12-17	212.89	212.89	212.89	212.89	0
2021-12-16	212.89	212.89	212.89	212.89	20
2021-12-15	196.67	196.67	196.67	196.67	0
2021-12-14	196.67	196.67	196.67	196.67	3
2021-12-13	195.96	195.96	195.96	195.96	6
2021-12-10	203.50	203.50	203.50	203.50	46
2021-12-09	204.99	204.99	204.99	204.99	2
2021-12-08	204.99	204.99	204.99	204.99	6
2021-12-07	203.88	203.88	203.88	203.88	1
2021-12-06	199.76	199.76	199.76	199.76	3
2021-12-03	201.53	201.53	201.53	201.53	50
2021-12-02	204.13	204.13	204.13	204.13	40
2021-12-01	210.68	210.68	210.68	210.68	44
2021-11-30	204.20	204.20	204.20	204.20	140
2021-11-29	211.28	211.28	211.28	211.28	8
2021-11-26	219.30	219.30	219.30	219.30	356
2021-11-25	219.30	219.30	219.30	219.30	0
2021-11-24	219.30	219.30	219.30	219.30	0
2021-11-23	219.30	219.30	219.30	219.30	0
2021-11-22	221.32	221.32	221.32	221.32	15
2021-11-19	224.62	224.62	224.62	224.62	200
2021-11-18	224.62	224.62	224.62	224.62	69
2021-11-17	229.99	229.99	229.99	229.99	894
2021-11-16	229.99	229.99	229.99	229.99	0
2021-11-15	225.27	225.27	225.27	225.27	160
2021-11-12	226.72	226.72	226.72	226.72	54
2021-11-11	230.32	230.32	230.32	230.32	51
2021-11-10	225.07	225.07	225.07	225.07	26
2021-11-09	225.07	225.07	225.07	225.07	1
2021-11-08	225.07	225.07	225.07	225.07	25,485
2021-11-05	222.50	222.50	222.50	222.50	245
2021-11-04	215.25	215.25	215.25	215.25	10
2021-11-03	215.25	215.25	215.25	215.25	108
2021-11-02	210.32	210.32	210.32	210.32	16
2021-11-01	209.47	209.47	209.47	209.47	20
2021-10-29	197.80	197.80	197.80	197.80	4
2021-10-28	202.67	202.67	202.67	202.67	25
2021-10-27	202.67	202.67	202.67	202.67	68
2021-10-26	202.32	202.32	202.32	202.32	22
2021-10-25	202.32	202.32	202.32	202.32	27
2021-10-22	198.65	198.65	198.65	198.65	60
2021-10-21	196.86	196.86	196.86	196.86	25
2021-10-20	196.86	196.86	196.86	196.86	28
2021-10-19	196.86	196.86	196.86	196.86	61
2021-10-18	191.48	191.48	191.48	191.48	22
2021-10-15	193.32	193.32	193.32	193.32	10
2021-10-14	193.32	193.32	193.32	193.32	23
2021-10-13	193.32	193.32	193.32	193.32	3
2021-10-12	193.32	193.32	193.32	193.32	27
2021-10-11	197.25	197.25	197.25	197.25	37
2021-10-08	197.25	197.25	197.25	197.25	5
2021-10-07	194.01	194.01	194.01	194.01	74
2021-10-06	190.70	190.70	190.70	190.70	23
2021-10-05	187.69	187.69	187.69	187.69	0
2021-10-04	187.69	187.69	187.69	187.69	157
2021-10-01	203.90	203.90	203.90	203.90	0
2021-09-30	203.90	203.90	203.90	203.90	0
2021-09-29	203.90	203.90	203.90	203.90	13
2021-09-28	210.81	210.81	210.81	210.81	101
2021-09-27	210.28	210.28	210.28	210.28	111
2021-09-24	209.58	209.58	209.58	209.58	85
2021-09-23	209.58	209.58	209.58	209.58	103
2021-09-22	219.47	219.47	219.47	219.47	0
2021-09-21	219.47	219.47	219.47	219.47	7
2021-09-20	219.47	219.47	219.47	219.47	3
2021-09-17	211.17	211.17	211.17	211.17	12
2021-09-16	211.17	211.17	211.17	211.17	0
2021-09-15	211.17	211.17	211.17	211.17	276
2021-09-14	222.55	222.55	222.55	222.55	19
2021-09-13	237.48	237.48	237.48	237.48	100
2021-09-10	237.48	237.48	237.48	237.48	0
2021-09-09	237.48	237.48	237.48	237.48	4
2021-09-08	237.48	237.48	237.48	237.48	29
2021-09-07	237.48	237.48	237.48	237.48	574
2021-09-06	235.61	235.61	235.61	235.61	0
2021-09-03	235.61	235.61	235.61	235.61	53
2021-09-02	228.74	228.74	228.74	228.74	0
2021-09-01	228.74	228.74	228.74	228.74	11
2021-08-31	225.39	225.39	225.39	225.39	0
2021-08-30	225.39	225.39	225.39	225.39	0
2021-08-27	225.39	225.39	225.39	225.39	33
2021-08-26	225.39	225.39	225.39	225.39	20
2021-08-25	222.86	222.86	222.86	222.86	7
2021-08-24	224.30	224.30	224.30	224.30	13
2021-08-23	224.30	224.30	224.30	224.30	60
2021-08-20	226.88	226.88	226.88	226.88	12
2021-08-19	226.88	226.88	226.88	226.88	0
2021-08-18	226.88	226.88	226.88	226.88	10
2021-08-17	223.62	223.62	223.62	223.62	293
2021-08-16	234.82	234.82	234.82	234.82	11
2021-08-13	235.02	235.02	235.02	235.02	440
2021-08-12	239.37	239.37	239.37	239.37	130
2021-08-11	240.55	240.55	240.55	240.55	24
2021-08-10	241.92	241.92	241.92	241.92	58
2021-08-09	255.85	255.85	255.85	255.85	5
2021-08-06	281.28	281.28	281.28	281.28	131
2021-08-05	281.28	281.28	281.28	281.28	32
2021-08-04	281.28	281.28	281.28	281.28	2
2021-08-03	281.28	281.28	281.28	281.28	5
2021-08-02	279.56	279.56	279.56	279.56	0
2021-07-30	279.56	279.56	279.56	279.56	15
2021-07-29	279.56	279.56	279.56	279.56	0
2021-07-28	279.56	279.56	279.56	279.56	7
2021-07-27	281.88	281.88	281.88	281.88	2
2021-07-26	281.88	281.88	281.88	281.88	160
2021-07-23	278.35	278.35	278.35	278.35	10
2021-07-22	278.35	278.35	278.35	278.35	0
2021-07-21	278.35	278.35	278.35	278.35	1
2021-07-20	261.43	261.43	261.43	261.43	0
2021-07-19	261.69	261.69	261.69	261.69	564
2021-07-16	269.34	269.34	269.34	269.34	0
2021-07-15	283.96	283.96	283.96	283.96	10
2021-07-14	283.96	283.96	283.96	283.96	100
2021-07-13	283.96	283.96	283.96	283.96	0
2021-07-12	278.68	278.68	278.68	278.68	0
2021-07-09	278.68	278.68	278.68	278.68	14
2021-07-08	282.13	282.13	282.13	282.13	50
2021-07-07	282.13	282.13	282.13	282.13	67
2021-07-06	282.39	282.39	282.39	282.39	71
2021-07-05	282.39	282.39	282.39	282.39	0
2021-07-02	282.39	282.39	282.39	282.39	20
2021-07-01	282.39	282.39	282.39	282.39	49
2021-06-30	278.38	278.38	278.38	278.38	10
2021-06-29	278.63	278.63	278.63	278.63	0
2021-06-28	278.63	278.63	278.63	278.63	23
2021-06-25	278.84	278.84	278.84	278.84	3
2021-06-24	278.84	278.84	278.84	278.84	31
2021-06-23	269.67	269.67	269.67	269.67	40
2021-06-22	269.67	269.67	269.67	269.67	3
2021-06-21	269.67	269.67	269.67	269.67	10
2021-06-18	269.67	269.67	269.67	269.67	2
2021-06-17	269.37	269.37	269.37	269.37	35
2021-06-16	278.20	278.20	278.20	278.20	23
2021-06-15	277.95	277.95	277.95	277.95	24
2021-06-14	298.49	298.49	298.49	298.49	9
2021-06-11	298.49	298.49	298.49	298.49	5
2021-06-10	298.49	298.49	298.49	298.49	10
2021-06-09	298.49	298.49	298.49	298.49	71
2021-06-08	298.24	298.24	298.24	298.24	27
2021-06-07	321.33	321.33	321.33	321.33	0
2021-06-04	321.33	321.33	321.33	321.33	5
2021-06-03	321.33	321.33	321.33	321.33	0
2021-06-02	321.96	321.96	321.96	321.96	37
2021-06-01	335.08	335.08	335.08	335.08	0
2021-05-28	335.08	335.08	335.08	335.08	27
2021-05-27	326.22	326.22	326.22	326.22	0
2021-05-26	326.22	326.22	326.22	326.22	5
2021-05-25	322.90	322.90	322.90	322.90	1
2021-05-24	323.93	323.93	323.93	323.93	510
2021-05-21	320.33	320.33	320.33	320.33	17
2021-05-20	309.91	309.91	309.91	309.91	10
2021-05-19	309.91	309.91	309.91	309.91	13
2021-05-18	319.78	319.78	319.78	319.78	85
2021-05-17	303.41	303.41	303.41	303.41	51
2021-05-14	280.94	280.94	280.94	280.94	52
2021-05-13	280.94	280.94	280.94	280.94	10
2021-05-12	280.98	280.98	280.98	280.98	137
2021-05-11	288.55	288.55	288.55	288.55	11
2021-05-10	288.21	288.21	288.21	288.21	346
2021-05-07	276.21	276.21	276.21	276.21	37
2021-05-06	262.51	262.51	262.51	262.51	22
2021-05-05	232.39	232.39	232.39	232.39	0
2021-05-04	232.39	232.39	232.39	232.39	45
2021-04-30	231.60	231.60	231.60	231.60	0
2021-04-29	231.60	231.60	231.60	231.60	0
2021-04-28	231.60	231.60	231.60	231.60	10
2021-04-27	231.60	231.60	231.60	231.60	23
2021-04-26	234.25	234.25	234.25	234.25	0
2021-04-23	234.25	234.25	234.25	234.25	0
2021-04-22	234.25	234.25	234.25	234.25	0
2021-04-21	234.25	234.25	234.25	234.25	1
2021-04-20	234.25	234.25	234.25	234.25	0
2021-04-19	234.25	234.25	234.25	234.25	10
2021-04-16	234.25	234.25	234.25	234.25	0
2021-04-15	234.25	234.25	234.25	234.25	18
2021-04-14	229.60	229.60	229.60	229.60	5
2021-04-13	229.60	229.60	229.60	229.60	11
2021-04-12	229.60	229.60	229.60	229.60	58
2021-04-09	218.65	218.65	218.65	218.65	0
2021-04-08	218.65	218.65	218.65	218.65	3
2021-04-07	219.20	219.20	219.20	219.20	0
2021-04-06	219.20	219.20	219.20	219.20	0
2021-04-01	208.70	208.70	208.70	208.70	5
2021-03-31	208.70	208.70	208.70	208.70	0
2021-03-30	208.70	208.70	208.70	208.70	563
2021-03-29	224.76	224.76	224.76	224.76	15
2021-03-26	224.76	224.76	224.76	224.76	244
2021-03-25	217.18	217.18	217.18	217.18	239
2021-03-24	235.42	235.42	235.42	235.42	2
2021-03-23	235.42	235.42	235.42	235.42	12
2021-03-22	238.41	238.41	238.41	238.41	21
2021-03-19	238.41	238.41	238.41	238.41	40
2021-03-18	252.96	252.96	252.96	252.96	50
2021-03-17	252.96	252.96	252.96	252.96	274
2021-03-16	256.93	256.93	256.93	256.93	0
2021-03-15	256.93	256.93	256.93	256.93	436
2021-03-12	260.33	260.33	260.33	260.33	3
2021-03-11	260.33	260.33	260.33	260.33	4
2021-03-10	260.33	260.33	260.33	260.33	200
2021-03-09	260.33	260.33	260.33	260.33	0
2021-03-08	260.33	260.33	260.33	260.33	21
2021-03-05	260.33	260.33	260.33	260.33	20
2021-03-04	260.33	260.33	260.33	260.33	0
2021-03-03	260.33	260.33	260.33	260.33	0
2021-03-02	260.33	260.33	260.33	260.33	3
2021-03-01	260.33	260.33	260.33	260.33	10
2021-02-26	246.24	246.24	246.24	246.24	44
2021-02-25	249.02	249.02	249.02	249.02	13
2021-02-24	249.02	249.02	249.02	249.02	0
2021-02-23	249.02	249.02	249.02	249.02	227
2021-02-22	264.50	264.50	264.50	264.50	27
2021-02-19	264.50	264.50	264.50	264.50	9
2021-02-18	264.50	264.50	264.50	264.50	48
2021-02-17	272.50	272.50	272.50	272.50	4
2021-02-16	278.21	278.21	278.21	278.21	70
2021-02-15	264.60	264.60	264.60	264.60	0
2021-02-12	264.60	264.60	264.60	264.60	0
2021-02-11	258.77	258.77	258.77	258.77	200
2021-02-10	258.77	258.77	258.77	258.77	1
2021-02-09	258.77	258.77	258.77	258.77	3
2021-02-08	254.44	254.44	254.44	254.44	34
2021-02-05	246.40	246.40	246.40	246.40	26
2021-02-04	247.59	247.59	247.59	247.59	12
2021-02-03	239.60	239.60	239.60	239.60	68
2021-02-02	245.34	245.34	245.34	245.34	1
2021-02-01	245.34	245.34	245.34	245.34	17
2021-01-29	245.34	245.34	245.34	245.34	48
2021-01-28	245.34	245.34	245.34	245.34	244
2021-01-27	245.34	245.34	245.34	245.34	152
2021-01-26	221.27	221.27	221.27	221.27	8
2021-01-25	221.27	221.27	221.27	221.27	50
2021-01-22	221.27	221.27	221.27	221.27	65
2021-01-21	224.98	224.98	224.98	224.98	14
2021-01-20	211.57	211.57	211.57	211.57	50
2021-01-19	211.57	211.57	211.57	211.57	105
2021-01-18	203.61	203.61	203.61	203.61	0
2021-01-15	203.61	203.61	203.61	203.61	328
2021-01-14	208.41	208.41	208.41	208.41	20
2021-01-13	208.41	208.41	208.41	208.41	20
2021-01-12	206.10	206.10	206.10	206.10	215
2021-01-11	203.66	203.66	203.66	203.66	0
2021-01-08	203.66	203.66	203.66	203.66	182
2021-01-07	222.20	222.20	222.20	222.20	215
2021-01-06	216.12	216.12	216.12	216.12	366
2021-01-05	195.51	195.51	195.51	195.51	9
2021-01-04	195.40	195.40	195.40	195.40	17
2020-12-31	191.94	191.94	191.94	191.94	0
2020-12-30	191.94	191.94	191.94	191.94	0
2020-12-29	191.94	191.94	191.94	191.94	0
2020-12-24	191.94	191.94	191.94	191.94	0
2020-12-23	191.94	191.94	191.94	191.94	66
2020-12-22	196.44	196.44	196.44	196.44	0
2020-12-21	197.77	197.77	197.77	197.77	2
2020-12-18	199.22	199.22	199.22	199.22	0
2020-12-17	199.22	199.22	199.22	199.22	0
2020-12-16	199.22	199.22	199.22	199.22	16
2020-12-15	206.36	206.36	206.36	206.36	0
2020-12-14	206.36	206.36	206.36	206.36	0
2020-12-11	206.36	206.36	206.36	206.36	0
2020-12-10	206.36	206.36	206.36	206.36	0
2020-12-09	206.36	206.36	206.36	206.36	0
2020-12-08	206.36	206.36	206.36	206.36	0
2020-12-07	206.36	206.36	206.36	206.36	2
2020-12-04	207.01	207.01	207.01	207.01	64
2020-12-03	206.47	206.47	206.47	206.47	0
2020-12-02	206.47	206.47	206.47	206.47	25
2020-12-01	204.72	204.72	204.72	204.72	20
2020-11-30	206.55	206.55	206.55	206.55	7
2020-11-27	205.50	205.50	205.50	205.50	92
2020-11-26	189.66	189.66	189.66	189.66	0
2020-11-25	189.66	189.66	189.66	189.66	157
2020-11-24	191.93	191.93	191.93	191.93	0
2020-11-23	191.93	191.93	191.93	191.93	108
2020-11-20	173.60	173.60	173.60	173.60	0
2020-11-19	172.79	172.79	172.79	172.79	31
2020-11-18	172.15	172.15	172.15	172.15	7
2020-11-17	170.09	170.09	170.09	170.09	0
2020-11-16	170.09	170.09	170.09	170.09	25
2020-11-13	170.09	170.09	170.09	170.09	19
2020-11-12	170.69	170.69	170.69	170.69	0
2020-11-11	170.89	170.89	170.89	170.89	177
2020-11-10	160.82	160.82	160.82	160.82	11
2020-11-09	172.58	172.58	172.58	172.58	39
2020-11-06	166.95	166.95	166.95	166.95	0
2020-11-05	166.95	166.95	166.95	166.95	4
2020-11-04	159.85	159.85	159.85	159.85	6
2020-11-03	167.49	167.49	167.49	167.49	229
2020-11-02	141.83	141.83	141.83	141.83	0
2020-10-30	141.83	141.83	141.83	141.83	127
2020-10-29	147.93	147.93	147.93	147.93	7
2020-10-28	150.92	150.92	150.92	150.92	0
2020-10-27	150.92	150.92	150.92	150.92	0
2020-10-26	150.92	150.92	150.92	150.92	0
2020-10-23	150.92	150.92	150.92	150.92	40
2020-10-22	152.38	152.38	152.38	152.38	0
2020-10-21	152.38	152.38	152.38	152.38	0
2020-10-20	152.38	152.38	152.38	152.38	52
2020-10-16	158.66	158.66	158.66	158.66	0
2020-10-15	158.66	158.66	158.66	158.66	0
2020-10-14	158.66	158.66	158.66	158.66	8
2020-10-13	157.30	157.30	157.30	157.30	154
2020-10-12	165.33	165.33	165.33	165.33	70
2020-10-09	167.52	167.52	167.52	167.52	0
2020-10-08	167.52	167.52	167.52	167.52	0
2020-10-07	167.52	167.52	167.52	167.52	0
2020-10-06	162.44	162.44	162.44	162.44	0
2020-10-05	162.44	162.44	162.44	162.44	22
2020-10-02	164.85	164.85	164.85	164.85	0
2020-10-01	164.85	164.85	164.85	164.85	0
2020-09-30	164.24	164.24	164.24	164.24	39
2020-09-29	163.60	163.60	163.60	163.60	0
2020-09-28	163.60	163.60	163.60	163.60	0
2020-09-25	163.60	163.60	163.60	163.60	0
2020-09-24	163.60	163.60	163.60	163.60	11
2020-09-23	169.15	169.15	169.15	169.15	2
2020-09-22	171.72	171.72	171.72	171.72	0
2020-09-21	171.72	171.72	171.72	171.72	4
2020-09-18	176.63	176.63	176.63	176.63	0
2020-09-17	176.63	176.63	176.63	176.63	0
2020-09-16	176.63	176.63	176.63	176.63	0
2020-09-15	176.63	176.63	176.63	176.63	8
2020-09-14	180.06	180.06	180.06	180.06	0
2020-09-11	180.06	180.06	180.06	180.06	86
2020-04-03	61.48	61.48	61.48	61.48	0
2020-04-02	61.48	61.48	61.48	61.48	0
2020-04-01	61.48	61.48	61.48	61.48	3

Share	Price	Change
Molecular Enrgy (MEN)	17.00	60%
Redx Pharma (REDX)	11.25	22.22%
Horizonte Minerals (HZM)	0.475	21.79%
Seed Innov (SEED)	2.60	20.93%
Reabold Resources (RBD)	0.0775	19.23%

Share	Price	Change
Regtech Open (RTOP)	1.81	-34.12%
Dr. Martens (DOCS)	67.00	-29.44%
Alphawave Ip (AWE)	124.00	-25.3%
Itaconix Plc (ITX)	133.50	-17.85%
Mobile Streams (MOS)	0.0375	-16.67%

Share	Price	Volume
Baron Oil (BOIL)	0.065	1,257,950,345
88 Energy (88E)	0.215	603,401,594
Premier African Minerals (PREM)	0.185	211,854,357
Tower Resources (TRP)	0.02	178,267,303
Lloyds (LLOY)	49.70	170,770,776