Packaging Corp Share History

Packaging Corp Share Price history. The following table shows end-of-day data 0KEZ historical share prices for Packaging Corp, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	170.64	170.64	170.64	170.64	103
2024-04-24	172.32	172.32	172.32	172.32	3,890
2024-04-23	171.19	171.19	171.19	171.19	69,553
2024-04-22	178.20	178.20	178.20	178.20	142
2024-04-19	177.10	177.10	177.10	177.10	92
2024-04-18	177.27	177.27	177.27	177.27	165
2024-04-17	178.68	178.68	178.68	178.68	301
2024-04-16	178.32	178.32	178.32	178.32	12
2024-04-15	182.50	182.50	182.50	182.50	10
2024-04-12	185.28	185.28	185.28	185.28	295
2024-04-11	186.48	186.48	186.48	186.48	2
2024-04-10	190.17	190.17	190.17	190.17	1
2024-04-09	186.75	186.75	186.75	186.75	2
2024-04-08	188.89	188.89	188.89	188.89	0
2024-04-05	188.89	188.89	188.89	188.89	112
2024-04-04	188.89	188.89	188.89	188.89	317
2024-04-03	187.50	187.50	187.50	187.50	25
2024-04-02	186.04	186.04	186.04	186.04	40
2024-04-01	186.04	186.04	186.04	186.04	0
2024-03-29	186.04	186.04	186.04	186.04	0
2024-03-28	186.04	186.04	186.04	186.04	126
2024-03-27	186.04	186.04	186.04	186.04	105
2024-03-26	187.42	187.42	187.42	187.42	10,360
2024-03-25	188.03	188.03	188.03	188.03	101
2024-03-22	184.92	184.92	184.92	184.92	77
2024-03-21	188.85	188.85	188.85	188.85	122
2024-03-20	181.76	181.76	181.76	181.76	6
2024-03-19	181.76	181.76	181.76	181.76	67
2024-03-18	181.76	181.76	181.76	181.76	274
2024-03-15	182.00	182.00	182.00	182.00	210
2024-03-14	182.00	182.00	182.00	182.00	409
2024-03-13	182.00	182.00	182.00	182.00	0
2024-03-12	182.00	182.00	182.00	182.00	40
2024-03-11	182.00	182.00	182.00	182.00	1
2024-03-08	182.00	182.00	182.00	182.00	125
2024-03-07	182.00	182.00	182.00	182.00	102
2024-03-06	187.34	187.34	187.34	187.34	195
2024-03-05	187.34	187.34	187.34	187.34	5
2024-03-04	187.34	187.34	187.34	187.34	837
2024-03-01	180.18	180.18	180.18	180.18	77
2024-02-29	180.08	180.08	180.08	180.08	165
2024-02-28	176.61	176.61	176.61	176.61	23
2024-02-27	173.61	173.61	173.61	173.61	19,414
2024-02-26	171.76	171.76	171.76	171.76	224
2024-02-23	171.76	171.76	171.76	171.76	15
2024-02-22	171.76	171.76	171.76	171.76	220
2024-02-21	169.45	169.45	169.45	169.45	51
2024-02-20	169.45	169.45	169.45	169.45	674
2024-02-19	165.10	165.10	165.10	165.10	0
2024-02-16	165.10	165.10	165.10	165.10	26
2024-02-15	165.10	165.10	165.10	165.10	4
2024-02-14	165.35	165.35	165.35	165.35	10
2024-02-13	165.35	165.35	165.35	165.35	45
2024-02-12	165.35	165.35	165.35	165.35	117
2024-02-09	165.35	165.35	165.35	165.35	62
2024-02-08	163.54	163.54	163.54	163.54	217
2024-02-07	163.54	163.54	163.54	163.54	58
2024-02-06	161.13	161.13	161.13	161.13	215
2024-02-05	161.13	161.13	161.13	161.13	51
2024-02-02	161.98	161.98	161.98	161.98	161
2024-02-01	168.49	168.49	168.49	168.49	60
2024-01-31	168.49	168.49	168.49	168.49	156
2024-01-30	168.49	168.49	168.49	168.49	116
2024-01-29	164.77	164.77	164.77	164.77	26
2024-01-26	164.77	164.77	164.77	164.77	50
2024-01-25	164.77	164.77	164.77	164.77	653
2024-01-24	164.77	164.77	164.77	164.77	414
2024-01-23	165.35	165.35	165.35	165.35	23
2024-01-22	162.03	162.03	162.03	162.03	14
2024-01-19	163.59	163.59	163.59	163.59	208
2024-01-18	164.49	164.49	164.49	164.49	223
2024-01-17	164.49	164.49	164.49	164.49	18
2024-01-16	164.49	164.49	164.49	164.49	33
2024-01-15	164.36	164.36	164.36	164.36	0
2024-01-12	164.36	164.36	164.36	164.36	5
2024-01-11	165.52	165.52	165.52	165.52	22
2024-01-10	165.71	165.71	165.71	165.71	469
2024-01-09	165.71	165.71	165.71	165.71	66
2024-01-08	165.71	165.71	165.71	165.71	11
2024-01-05	165.71	165.71	165.71	165.71	49
2024-01-04	165.71	165.71	165.71	165.71	5,733
2024-01-03	162.13	162.13	162.13	162.13	137
2024-01-02	163.93	163.93	163.93	163.93	7
2024-01-01	165.01	165.01	165.01	165.01	0
2023-12-29	165.01	165.01	165.01	165.01	3
2023-12-28	165.01	165.01	165.01	165.01	0
2023-12-27	162.59	162.59	162.59	162.59	16
2023-12-26	162.10	162.10	162.10	162.10	0
2023-12-25	162.10	162.10	162.10	162.10	0
2023-12-22	162.10	162.10	162.10	162.10	0
2023-12-21	162.10	162.10	162.10	162.10	2
2023-12-20	162.10	162.10	162.10	162.10	4
2023-12-19	162.10	162.10	162.10	162.10	60
2023-12-18	162.10	162.10	162.10	162.10	30
2023-12-15	162.10	162.10	162.10	162.10	164
2023-12-14	162.10	162.10	162.10	162.10	1
2023-12-13	162.10	162.10	162.10	162.10	5
2023-12-12	162.10	162.10	162.10	162.10	202
2023-12-11	168.31	168.31	168.31	168.31	300
2023-12-08	168.31	168.31	168.31	168.31	210
2023-12-07	168.31	168.31	168.31	168.31	24
2023-12-06	168.31	168.31	168.31	168.31	18
2023-12-05	168.31	168.31	168.31	168.31	42
2023-12-04	168.31	168.31	168.31	168.31	795
2023-12-01	168.14	168.14	168.14	168.14	11
2023-11-30	168.14	168.14	168.14	168.14	567
2023-11-29	156.67	156.67	156.67	156.67	503
2023-11-28	156.67	156.67	156.67	156.67	4
2023-11-27	155.31	155.31	155.31	155.31	39
2023-11-24	155.31	155.31	155.31	155.31	2
2023-11-23	155.31	155.31	155.31	155.31	0
2023-11-22	155.31	155.31	155.31	155.31	40
2023-11-21	155.31	155.31	155.31	155.31	0
2023-11-20	155.31	155.31	155.31	155.31	83
2023-11-17	157.97	157.97	157.97	157.97	75
2023-11-16	157.97	157.97	157.97	157.97	121
2023-11-15	157.97	157.97	157.97	157.97	3,629
2023-11-14	153.47	153.47	153.47	153.47	0
2023-11-13	155.63	155.63	155.63	155.63	13
2023-11-10	158.27	158.27	158.27	158.27	0
2023-11-09	158.27	158.27	158.27	158.27	173
2023-11-08	158.27	158.27	158.27	158.27	0
2023-11-07	158.27	158.27	158.27	158.27	34
2023-11-06	158.27	158.27	158.27	158.27	11,688
2023-11-03	153.60	153.60	153.60	153.60	23
2023-11-02	153.60	153.60	153.60	153.60	9
2023-11-01	153.15	153.15	153.15	153.15	1
2023-10-31	153.15	153.15	153.15	153.15	21
2023-10-30	151.60	151.60	151.60	151.60	0
2023-10-27	151.60	151.60	151.60	151.60	76
2023-10-26	151.60	151.60	151.60	151.60	19
2023-10-25	151.60	151.60	151.60	151.60	313
2023-10-24	151.60	151.60	151.60	151.60	44
2023-10-23	151.60	151.60	151.60	151.60	240
2023-10-20	151.60	151.60	151.60	151.60	62
2023-10-19	151.60	151.60	151.60	151.60	78
2023-10-18	151.60	151.60	151.60	151.60	3
2023-10-17	151.60	151.60	151.60	151.60	1
2023-10-16	151.60	151.60	151.60	151.60	0
2023-10-13	151.60	151.60	151.60	151.60	161
2023-10-12	153.78	153.78	153.78	153.78	0
2023-10-11	153.78	153.78	153.78	153.78	0
2023-10-10	153.78	153.78	153.78	153.78	95
2023-10-09	153.78	153.78	153.78	153.78	0
2023-10-06	153.78	153.78	153.78	153.78	9
2023-10-05	153.78	153.78	153.78	153.78	0
2023-10-04	153.78	153.78	153.78	153.78	120
2023-10-03	153.78	153.78	153.78	153.78	18
2023-10-02	153.78	153.78	153.78	153.78	0
2023-09-29	153.78	153.78	153.78	153.78	29
2023-09-28	153.62	153.62	153.62	153.62	3
2023-09-27	149.12	149.12	149.12	149.12	1,258
2023-09-26	149.04	149.04	149.04	149.04	0
2023-09-25	149.04	149.04	149.04	149.04	47,792
2023-09-22	147.56	147.56	147.56	147.56	52
2023-09-21	147.56	147.56	147.56	147.56	0
2023-09-20	147.56	147.56	147.56	147.56	0
2023-09-19	147.56	147.56	147.56	147.56	166
2023-09-18	147.56	147.56	147.56	147.56	115
2023-09-15	147.56	147.56	147.56	147.56	0
2023-09-14	147.56	147.56	147.56	147.56	0
2023-09-13	148.02	148.02	148.02	148.02	83
2023-09-12	148.02	148.02	148.02	148.02	33
2023-09-11	148.02	148.02	148.02	148.02	190
2023-09-08	148.02	148.02	148.02	148.02	0
2023-09-07	148.02	148.02	148.02	148.02	1
2023-09-06	148.02	148.02	148.02	148.02	441
2023-09-05	148.02	148.02	148.02	148.02	0
2023-09-04	148.02	148.02	148.02	148.02	0
2023-09-01	148.02	148.02	148.02	148.02	0
2023-08-31	148.02	148.02	148.02	148.02	63
2023-08-30	148.02	148.02	148.02	148.02	370
2023-08-29	148.02	148.02	148.02	148.02	0
2023-08-28	148.02	148.02	148.02	148.02	0
2023-08-25	148.02	148.02	148.02	148.02	30
2023-08-24	148.02	148.02	148.02	148.02	2
2023-08-23	148.02	148.02	148.02	148.02	30
2023-08-22	148.02	148.02	148.02	148.02	0
2023-08-21	148.02	148.02	148.02	148.02	40
2023-08-18	148.02	148.02	148.02	148.02	11
2023-08-17	148.02	148.02	148.02	148.02	150
2023-08-16	148.02	148.02	148.02	148.02	1
2023-08-15	148.46	148.46	148.46	148.46	34,339
2023-08-14	153.03	153.03	153.03	153.03	54
2023-08-11	153.03	153.03	153.03	153.03	0
2023-08-10	153.03	153.03	153.03	153.03	0
2023-08-09	153.03	153.03	153.03	153.03	15
2023-08-08	153.03	153.03	153.03	153.03	92
2023-08-07	153.03	153.03	153.03	153.03	61
2023-08-04	153.28	153.28	153.28	153.28	37
2023-08-03	153.28	153.28	153.28	153.28	33,971
2023-08-02	133.04	133.04	133.04	133.04	1,043
2023-08-01	133.04	133.04	133.04	133.04	0
2023-07-31	133.04	133.04	133.04	133.04	0
2023-07-28	133.04	133.04	133.04	133.04	64
2023-07-27	133.04	133.04	133.04	133.04	317
2023-07-26	133.04	133.04	133.04	133.04	274
2023-07-25	133.04	133.04	133.04	133.04	202
2023-07-24	133.04	133.04	133.04	133.04	203
2023-07-21	133.04	133.04	133.04	133.04	225
2023-07-20	133.04	133.04	133.04	133.04	361
2023-07-19	133.04	133.04	133.04	133.04	392
2023-07-18	133.04	133.04	133.04	133.04	0
2023-07-17	133.04	133.04	133.04	133.04	52
2023-07-14	133.04	133.04	133.04	133.04	12
2023-07-13	133.04	133.04	133.04	133.04	60
2023-07-12	133.04	133.04	133.04	133.04	160
2023-07-11	133.04	133.04	133.04	133.04	340
2023-07-10	133.04	133.04	133.04	133.04	46
2023-07-07	133.04	133.04	133.04	133.04	1,687
2023-07-06	133.04	133.04	133.04	133.04	396
2023-07-05	133.04	133.04	133.04	133.04	620
2023-07-04	133.04	133.04	133.04	133.04	0
2023-07-03	133.04	133.04	133.04	133.04	28
2023-06-30	133.04	133.04	133.04	133.04	110
2023-06-29	133.04	133.04	133.04	133.04	627
2023-06-28	133.04	133.04	133.04	133.04	52
2023-06-27	133.04	133.04	133.04	133.04	180
2023-06-26	133.04	133.04	133.04	133.04	60
2023-06-23	133.04	133.04	133.04	133.04	0
2023-06-22	133.04	133.04	133.04	133.04	249
2023-06-21	133.04	133.04	133.04	133.04	140
2023-06-20	133.04	133.04	133.04	133.04	460
2023-06-19	133.04	133.04	133.04	133.04	86
2023-06-16	127.92	127.92	127.92	127.92	0
2023-06-15	127.92	127.92	127.92	127.92	74
2023-06-14	127.92	127.92	127.92	127.92	131
2023-06-13	127.92	127.92	127.92	127.92	34
2023-06-12	127.92	127.92	127.92	127.92	18
2023-06-09	127.92	127.92	127.92	127.92	40
2023-06-08	127.92	127.92	127.92	127.92	0
2023-06-07	127.92	127.92	127.92	127.92	106
2023-06-06	127.92	127.92	127.92	127.92	305
2023-06-05	127.92	127.92	127.92	127.92	229
2023-06-02	126.07	126.07	126.07	126.07	162
2023-06-01	126.07	126.07	126.07	126.07	1,382
2023-05-31	126.07	126.07	126.07	126.07	579
2023-05-30	128.88	128.88	128.88	128.88	24
2023-05-29	128.88	128.88	128.88	128.88	0
2023-05-26	128.88	128.88	128.88	128.88	34
2023-05-25	128.88	128.88	128.88	128.88	151
2023-05-24	128.88	128.88	128.88	128.88	404
2023-05-23	128.88	128.88	128.88	128.88	2,389
2023-05-22	129.20	129.20	129.20	129.20	0
2023-05-19	129.20	129.20	129.20	129.20	28
2023-05-18	129.20	129.20	129.20	129.20	84
2023-05-17	130.44	130.44	130.44	130.44	0
2023-05-16	130.44	130.44	130.44	130.44	0
2023-05-15	132.34	132.34	132.34	132.34	43
2023-05-12	132.34	132.34	132.34	132.34	4,243
2023-05-11	136.11	136.11	136.11	136.11	9
2023-05-10	136.11	136.11	136.11	136.11	40
2023-05-09	136.11	136.11	136.11	136.11	29
2023-05-08	130.72	130.72	130.72	130.72	0
2023-05-05	130.72	130.72	130.72	130.72	212
2023-05-04	130.72	130.72	130.72	130.72	4
2023-05-03	130.72	130.72	130.72	130.72	60
2023-05-02	130.72	130.72	130.72	130.72	121
2023-05-01	130.72	130.72	130.72	130.72	0
2023-04-28	130.72	130.72	130.72	130.72	3,821
2023-04-27	130.72	130.72	130.72	130.72	48
2023-04-26	130.72	130.72	130.72	130.72	397
2023-04-25	130.72	130.72	130.72	130.72	731
2023-04-24	130.72	130.72	130.72	130.72	2,590
2023-04-21	130.72	130.72	130.72	130.72	923
2023-04-20	130.72	130.72	130.72	130.72	90
2023-04-19	130.72	130.72	130.72	130.72	0
2023-04-18	130.72	130.72	130.72	130.72	0
2023-04-17	130.72	130.72	130.72	130.72	0
2023-04-14	130.72	130.72	130.72	130.72	20
2023-04-13	130.72	130.72	130.72	130.72	1,095
2023-04-12	130.72	130.72	130.72	130.72	161
2023-04-11	130.72	130.72	130.72	130.72	2,934
2023-04-10	137.58	137.58	137.58	137.58	0
2023-04-07	137.58	137.58	137.58	137.58	0
2023-04-06	137.58	137.58	137.58	137.58	2,563
2023-04-05	137.58	137.58	137.58	137.58	74
2023-04-04	137.58	137.58	137.58	137.58	63
2023-04-03	137.58	137.58	137.58	137.58	10
2023-03-31	137.58	137.58	137.58	137.58	0
2023-03-30	133.15	133.15	133.15	133.15	0
2023-03-29	133.15	133.15	133.15	133.15	0
2023-03-28	133.15	133.15	133.15	133.15	1
2023-03-27	133.15	133.15	133.15	133.15	0
2023-03-24	131.94	131.94	131.94	131.94	9
2023-03-23	130.72	130.72	130.72	130.72	1,455
2023-03-22	132.96	132.96	132.96	132.96	360
2023-03-21	127.32	127.32	127.32	127.32	260
2023-03-20	127.32	127.32	127.32	127.32	35
2023-03-17	128.50	128.50	128.50	128.50	3,201
2023-03-16	128.50	128.50	128.50	128.50	79
2023-03-15	131.35	131.35	131.35	131.35	0
2023-03-14	141.48	141.48	141.48	141.48	0
2023-03-13	141.48	141.48	141.48	141.48	0
2023-03-10	141.48	141.48	141.48	141.48	96
2023-03-09	141.48	141.48	141.48	141.48	0
2023-03-08	141.48	141.48	141.48	141.48	308
2023-03-07	141.48	141.48	141.48	141.48	6
2023-03-06	141.48	141.48	141.48	141.48	20
2023-03-03	141.48	141.48	141.48	141.48	290
2023-03-02	141.48	141.48	141.48	141.48	680
2023-03-01	141.48	141.48	141.48	141.48	280
2023-02-28	141.48	141.48	141.48	141.48	300
2023-02-27	141.48	141.48	141.48	141.48	557
2023-02-24	141.48	141.48	141.48	141.48	328
2023-02-23	141.48	141.48	141.48	141.48	40
2023-02-22	141.48	141.48	141.48	141.48	120
2023-02-21	141.48	141.48	141.48	141.48	40
2023-02-20	141.48	141.48	141.48	141.48	0
2023-02-17	141.48	141.48	141.48	141.48	360
2023-02-16	141.96	141.96	141.96	141.96	15
2023-02-15	139.59	139.59	139.59	139.59	0
2023-02-14	139.59	139.59	139.59	139.59	211
2023-02-13	139.59	139.59	139.59	139.59	0
2023-02-10	139.59	139.59	139.59	139.59	351
2023-02-09	141.81	141.81	141.81	141.81	18,169
2023-02-08	144.42	144.42	144.42	144.42	920
2023-02-07	144.42	144.42	144.42	144.42	40
2023-02-06	144.42	144.42	144.42	144.42	40
2023-02-03	145.09	145.09	145.09	145.09	130
2023-02-02	142.15	142.15	142.15	142.15	40
2023-02-01	142.70	142.70	142.70	142.70	436
2023-01-31	132.48	132.48	132.48	132.48	0
2023-01-30	132.48	132.48	132.48	132.48	30
2023-01-27	132.48	132.48	132.48	132.48	0
2023-01-26	132.48	132.48	132.48	132.48	231
2023-01-25	132.48	132.48	132.48	132.48	0
2023-01-24	132.48	132.48	132.48	132.48	0
2023-01-23	132.48	132.48	132.48	132.48	0
2023-01-20	129.77	129.77	129.77	129.77	65
2023-01-19	130.91	130.91	130.91	130.91	2
2023-01-18	133.50	133.50	133.50	133.50	0
2023-01-17	133.44	133.44	133.44	133.44	1,167
2023-01-16	135.97	135.97	135.97	135.97	0
2023-01-13	135.97	135.97	135.97	135.97	0
2023-01-12	129.88	129.88	129.88	129.88	0
2023-01-11	129.88	129.88	129.88	129.88	17
2023-01-10	129.88	129.88	129.88	129.88	0
2023-01-09	129.88	129.88	129.88	129.88	0
2023-01-06	129.88	129.88	129.88	129.88	18,169
2023-01-05	130.90	130.90	130.90	130.90	8
2023-01-04	127.41	127.41	127.41	127.41	0
2023-01-03	127.41	127.41	127.41	127.41	0
2023-01-02	135.33	135.33	135.33	135.33	0
2022-12-30	135.33	135.33	135.33	135.33	0
2022-12-29	135.33	135.33	135.33	135.33	0
2022-12-28	135.33	135.33	135.33	135.33	0
2022-12-27	135.33	135.33	135.33	135.33	0
2022-12-26	135.33	135.33	135.33	135.33	0
2022-12-23	135.33	135.33	135.33	135.33	0
2022-12-22	135.33	135.33	135.33	135.33	36
2022-12-21	135.33	135.33	135.33	135.33	0
2022-12-20	135.33	135.33	135.33	135.33	4
2022-12-19	135.33	135.33	135.33	135.33	86
2022-12-16	135.33	135.33	135.33	135.33	3
2022-12-15	135.33	135.33	135.33	135.33	21
2022-12-14	136.50	136.50	136.50	136.50	0
2022-12-13	137.13	137.13	137.13	137.13	0
2022-12-12	135.11	135.11	135.11	135.11	0
2022-12-09	136.16	136.16	136.16	136.16	0
2022-12-08	136.16	136.16	136.16	136.16	0
2022-12-07	136.16	136.16	136.16	136.16	0
2022-12-06	136.16	136.16	136.16	136.16	230
2022-12-05	136.16	136.16	136.16	136.16	1
2022-12-02	136.16	136.16	136.16	136.16	3
2022-12-01	131.34	131.34	131.34	131.34	64
2022-11-30	131.34	131.34	131.34	131.34	100
2022-11-29	131.34	131.34	131.34	131.34	0
2022-11-28	131.34	131.34	131.34	131.34	0
2022-11-25	131.34	131.34	131.34	131.34	10
2022-11-24	131.34	131.34	131.34	131.34	0
2022-11-23	131.34	131.34	131.34	131.34	0
2022-11-22	130.35	130.35	130.35	130.35	1,943
2022-11-21	130.35	130.35	130.35	130.35	91
2022-11-18	129.48	129.48	129.48	129.48	29
2022-11-17	129.75	129.75	129.75	129.75	16
2022-11-16	129.75	129.75	129.75	129.75	0
2022-11-15	129.75	129.75	129.75	129.75	0
2022-11-14	122.61	122.61	122.61	122.61	0
2022-11-11	122.61	122.61	122.61	122.61	55
2022-11-10	122.61	122.61	122.61	122.61	12
2022-11-09	122.61	122.61	122.61	122.61	0
2022-11-08	122.61	122.61	122.61	122.61	158
2022-11-07	118.54	118.54	118.54	118.54	0
2022-11-04	118.54	118.54	118.54	118.54	15
2022-11-03	118.54	118.54	118.54	118.54	1,673
2022-11-02	120.21	120.21	120.21	120.21	0
2022-11-01	120.21	120.21	120.21	120.21	0
2022-10-31	120.70	120.70	120.70	120.70	0
2022-10-28	116.36	116.36	116.36	116.36	36
2022-10-27	116.36	116.36	116.36	116.36	64
2022-10-26	112.87	112.87	112.87	112.87	10
2022-10-25	112.87	112.87	112.87	112.87	0
2022-10-24	112.87	112.87	112.87	112.87	13
2022-10-21	112.87	112.87	112.87	112.87	170
2022-10-20	115.79	115.79	115.79	115.79	0
2022-10-19	115.79	115.79	115.79	115.79	20
2022-10-18	115.79	115.79	115.79	115.79	50
2022-10-17	115.79	115.79	115.79	115.79	0
2022-10-14	115.79	115.79	115.79	115.79	0
2022-10-13	114.42	114.42	114.42	114.42	30
2022-10-12	114.42	114.42	114.42	114.42	2,280
2022-10-11	115.92	115.92	115.92	115.92	0
2022-10-10	115.92	115.92	115.92	115.92	0
2022-10-07	115.92	115.92	115.92	115.92	2,342
2022-10-06	112.29	112.29	112.29	112.29	3
2022-10-05	112.29	112.29	112.29	112.29	50
2022-10-04	112.29	112.29	112.29	112.29	0
2022-10-03	112.29	112.29	112.29	112.29	0
2022-09-30	110.45	110.45	110.45	110.45	0
2022-09-29	110.45	110.45	110.45	110.45	6
2022-09-28	113.29	113.29	113.29	113.29	5
2022-09-27	112.92	112.92	112.92	112.92	2,790
2022-09-26	118.10	118.10	118.10	118.10	0
2022-09-23	118.10	118.10	118.10	118.10	2
2022-09-22	118.10	118.10	118.10	118.10	3,377
2022-09-21	119.41	119.41	119.41	119.41	1,887
2022-09-20	120.26	120.26	120.26	120.26	0
2022-09-19	137.99	137.99	137.99	137.99	0
2022-09-16	137.99	137.99	137.99	137.99	93
2022-09-15	137.99	137.99	137.99	137.99	0
2022-09-14	137.99	137.99	137.99	137.99	15
2022-09-13	137.99	137.99	137.99	137.99	0
2022-09-12	137.99	137.99	137.99	137.99	0
2022-09-09	137.99	137.99	137.99	137.99	0
2022-09-08	137.99	137.99	137.99	137.99	0
2022-09-07	137.99	137.99	137.99	137.99	0
2022-09-06	137.99	137.99	137.99	137.99	0
2022-09-05	137.99	137.99	137.99	137.99	0
2022-09-02	137.99	137.99	137.99	137.99	463
2022-09-01	138.13	138.13	138.13	138.13	0
2022-08-31	138.13	138.13	138.13	138.13	117
2022-08-30	138.13	138.13	138.13	138.13	11
2022-08-29	143.32	143.32	143.32	143.32	0
2022-08-26	143.32	143.32	143.32	143.32	0
2022-08-25	143.32	143.32	143.32	143.32	0
2022-08-24	143.32	143.32	143.32	143.32	0
2022-08-23	143.32	143.32	143.32	143.32	0
2022-08-22	143.32	143.32	143.32	143.32	1
2022-08-19	143.32	143.32	143.32	143.32	0
2022-08-18	143.32	143.32	143.32	143.32	0
2022-08-17	143.32	143.32	143.32	143.32	0
2022-08-16	143.32	143.32	143.32	143.32	0
2022-08-15	140.42	140.42	140.42	140.42	0
2022-08-12	140.42	140.42	140.42	140.42	0
2022-08-11	140.42	140.42	140.42	140.42	426
2022-08-10	140.42	140.42	140.42	140.42	62
2022-08-09	140.42	140.42	140.42	140.42	0
2022-08-08	140.42	140.42	140.42	140.42	0
2022-08-05	140.42	140.42	140.42	140.42	0
2022-08-04	140.42	140.42	140.42	140.42	25
2022-08-03	140.42	140.42	140.42	140.42	7
2022-08-02	140.42	140.42	140.42	140.42	0
2022-08-01	140.42	140.42	140.42	140.42	23
2022-07-29	138.12	138.12	138.12	138.12	0
2022-07-28	138.12	138.12	138.12	138.12	0
2022-07-27	138.12	138.12	138.12	138.12	0
2022-07-26	138.12	138.12	138.12	138.12	0
2022-07-25	138.12	138.12	138.12	138.12	0
2022-07-22	138.12	138.12	138.12	138.12	0
2022-07-21	138.12	138.12	138.12	138.12	0
2022-07-20	138.12	138.12	138.12	138.12	0
2022-07-19	138.12	138.12	138.12	138.12	54
2022-07-18	138.12	138.12	138.12	138.12	0
2022-07-15	138.12	138.12	138.12	138.12	0
2022-07-14	138.12	138.12	138.12	138.12	19
2022-07-13	138.12	138.12	138.12	138.12	0
2022-07-12	139.24	139.24	139.24	139.24	0
2022-07-11	139.24	139.24	139.24	139.24	0
2022-07-08	139.24	139.24	139.24	139.24	0
2022-07-07	139.24	139.24	139.24	139.24	19
2022-07-06	139.24	139.24	139.24	139.24	0
2022-07-05	139.24	139.24	139.24	139.24	0
2022-07-04	139.24	139.24	139.24	139.24	0
2022-07-01	139.24	139.24	139.24	139.24	8
2022-06-30	139.61	139.61	139.61	139.61	36
2022-06-29	139.61	139.61	139.61	139.61	0
2022-06-28	136.60	136.60	136.60	136.60	80
2022-06-27	136.60	136.60	136.60	136.60	0
2022-06-24	136.60	136.60	136.60	136.60	0
2022-06-23	136.60	136.60	136.60	136.60	0
2022-06-22	141.45	141.45	141.45	141.45	0
2022-06-21	141.45	141.45	141.45	141.45	5
2022-06-20	141.45	141.45	141.45	141.45	0
2022-06-17	141.45	141.45	141.45	141.45	0
2022-06-16	159.62	159.62	159.62	159.62	22
2022-06-15	159.62	159.62	159.62	159.62	0
2022-06-14	159.62	159.62	159.62	159.62	0
2022-06-13	159.62	159.62	159.62	159.62	19
2022-06-10	159.62	159.62	159.62	159.62	600
2022-06-09	159.62	159.62	159.62	159.62	0
2022-06-08	162.30	162.30	162.30	162.30	120
2022-06-07	157.28	157.28	157.28	157.28	0
2022-06-06	157.28	157.28	157.28	157.28	0
2022-06-03	157.28	157.28	157.28	157.28	0
2022-06-02	157.28	157.28	157.28	157.28	0
2022-06-01	157.28	157.28	157.28	157.28	9
2022-05-31	158.74	158.74	158.74	158.74	0
2022-05-30	158.74	158.74	158.74	158.74	0
2022-05-27	158.74	158.74	158.74	158.74	0
2022-05-26	158.74	158.74	158.74	158.74	0
2022-05-25	158.74	158.74	158.74	158.74	146
2022-05-24	158.74	158.74	158.74	158.74	40
2022-05-23	158.74	158.74	158.74	158.74	0
2022-05-20	158.74	158.74	158.74	158.74	0
2022-05-19	158.74	158.74	158.74	158.74	0
2022-05-18	158.74	158.74	158.74	158.74	200
2022-05-17	156.51	156.51	156.51	156.51	0
2022-05-16	156.51	156.51	156.51	156.51	0
2022-05-13	156.51	156.51	156.51	156.51	0
2022-05-12	161.99	161.99	161.99	161.99	0
2022-05-11	161.99	161.99	161.99	161.99	0
2022-05-10	161.99	161.99	161.99	161.99	25
2022-05-09	161.99	161.99	161.99	161.99	0
2022-05-06	161.99	161.99	161.99	161.99	9
2022-05-05	161.99	161.99	161.99	161.99	0
2022-05-04	161.99	161.99	161.99	161.99	0
2022-05-03	161.65	161.65	161.65	161.65	0
2022-05-02	161.65	161.65	161.65	161.65	0
2022-04-29	161.65	161.65	161.65	161.65	0
2022-04-28	161.65	161.65	161.65	161.65	12
2022-04-27	166.31	166.31	166.31	166.31	20
2022-04-26	166.31	166.31	166.31	166.31	107
2022-04-25	166.31	166.31	166.31	166.31	196
2022-04-22	166.31	166.31	166.31	166.31	25
2022-04-21	162.27	162.27	162.27	162.27	60
2022-04-20	162.27	162.27	162.27	162.27	34
2022-04-19	153.46	153.46	153.46	153.46	0
2022-04-18	153.46	153.46	153.46	153.46	0
2022-04-15	153.46	153.46	153.46	153.46	0
2022-04-14	153.46	153.46	153.46	153.46	0
2022-04-13	153.46	153.46	153.46	153.46	13
2022-04-12	153.46	153.46	153.46	153.46	12
2022-04-11	153.46	153.46	153.46	153.46	25
2022-04-08	153.46	153.46	153.46	153.46	0
2022-04-07	153.46	153.46	153.46	153.46	800
2022-04-06	153.46	153.46	153.46	153.46	10
2022-04-05	153.46	153.46	153.46	153.46	4
2022-04-04	153.46	153.46	153.46	153.46	0
2022-04-01	153.46	153.46	153.46	153.46	0
2022-03-31	153.46	153.46	153.46	153.46	0
2022-03-30	153.46	153.46	153.46	153.46	0
2022-03-29	153.46	153.46	153.46	153.46	0
2022-03-28	153.46	153.46	153.46	153.46	0
2022-03-25	153.46	153.46	153.46	153.46	0
2022-03-24	153.46	153.46	153.46	153.46	0
2022-03-23	153.46	153.46	153.46	153.46	0
2022-03-22	155.73	155.73	155.73	155.73	0
2022-03-21	156.47	156.47	156.47	156.47	3
2022-03-18	156.26	156.26	156.26	156.26	78
2022-03-17	154.57	154.57	154.57	154.57	44
2022-03-16	149.01	149.01	149.01	149.01	5
2022-03-15	149.01	149.01	149.01	149.01	90
2022-03-14	149.01	149.01	149.01	149.01	0
2022-03-11	149.01	149.01	149.01	149.01	0
2022-03-10	141.77	141.77	141.77	141.77	0
2022-03-09	141.77	141.77	141.77	141.77	0
2022-03-08	141.77	141.77	141.77	141.77	27
2022-03-07	141.77	141.77	141.77	141.77	0
2022-03-04	141.77	141.77	141.77	141.77	0
2022-03-03	141.77	141.77	141.77	141.77	60
2022-03-02	141.77	141.77	141.77	141.77	0
2022-03-01	141.77	141.77	141.77	141.77	0
2022-02-28	141.77	141.77	141.77	141.77	8
2022-02-25	141.77	141.77	141.77	141.77	0
2022-02-24	148.67	148.67	148.67	148.67	555
2022-02-23	148.67	148.67	148.67	148.67	0
2022-02-22	148.67	148.67	148.67	148.67	0
2022-02-21	148.67	148.67	148.67	148.67	0
2022-02-18	148.67	148.67	148.67	148.67	0
2022-02-17	150.50	150.50	150.50	150.50	0
2022-02-16	150.50	150.50	150.50	150.50	4
2022-02-15	150.50	150.50	150.50	150.50	0
2022-02-14	150.50	150.50	150.50	150.50	4
2022-02-11	150.50	150.50	150.50	150.50	0
2022-02-10	150.50	150.50	150.50	150.50	75
2022-02-09	150.50	150.50	150.50	150.50	128
2022-02-08	146.67	146.67	146.67	146.67	0
2022-02-07	146.67	146.67	146.67	146.67	0
2022-02-04	148.18	148.18	148.18	148.18	0
2022-02-03	137.31	137.31	137.31	137.31	0
2022-02-02	137.31	137.31	137.31	137.31	0
2022-02-01	137.31	137.31	137.31	137.31	72
2022-01-31	137.31	137.31	137.31	137.31	34
2022-01-28	137.31	137.31	137.31	137.31	16
2022-01-27	137.31	137.31	137.31	137.31	185
2022-01-26	137.31	137.31	137.31	137.31	30
2022-01-25	137.31	137.31	137.31	137.31	0
2022-01-24	137.31	137.31	137.31	137.31	5
2022-01-21	137.31	137.31	137.31	137.31	0
2022-01-20	137.31	137.31	137.31	137.31	0
2022-01-19	137.31	137.31	137.31	137.31	0
2022-01-18	137.31	137.31	137.31	137.31	0
2022-01-17	137.31	137.31	137.31	137.31	0
2022-01-14	135.91	135.91	135.91	135.91	0
2022-01-13	135.91	135.91	135.91	135.91	100
2022-01-12	135.91	135.91	135.91	135.91	112
2022-01-11	139.51	139.51	139.51	139.51	0
2022-01-10	139.51	139.51	139.51	139.51	0
2022-01-07	139.51	139.51	139.51	139.51	0
2022-01-06	139.51	139.51	139.51	139.51	0
2022-01-05	139.51	139.51	139.51	139.51	0
2022-01-04	130.73	130.73	130.73	130.73	0
2022-01-03	130.73	130.73	130.73	130.73	0
2021-12-31	130.73	130.73	130.73	130.73	0
2021-12-30	130.73	130.73	130.73	130.73	4
2021-12-29	130.73	130.73	130.73	130.73	0
2021-12-28	130.73	130.73	130.73	130.73	0
2021-12-27	130.73	130.73	130.73	130.73	0
2021-12-24	130.73	130.73	130.73	130.73	0
2021-12-23	130.73	130.73	130.73	130.73	0
2021-12-22	130.73	130.73	130.73	130.73	0
2021-12-21	130.03	130.03	130.03	130.03	0
2021-12-20	130.03	130.03	130.03	130.03	0
2021-12-17	131.77	131.77	131.77	131.77	7
2021-12-16	131.77	131.77	131.77	131.77	332
2021-12-15	130.63	130.63	130.63	130.63	0
2021-12-14	133.21	133.21	133.21	133.21	0
2021-12-13	133.21	133.21	133.21	133.21	0
2021-12-10	133.21	133.21	133.21	133.21	0
2021-12-09	133.21	133.21	133.21	133.21	1
2021-12-08	133.21	133.21	133.21	133.21	0
2021-12-07	133.21	133.21	133.21	133.21	0
2021-12-06	133.21	133.21	133.21	133.21	0
2021-12-03	130.59	130.59	130.59	130.59	0
2021-12-02	130.59	130.59	130.59	130.59	0
2021-12-01	130.59	130.59	130.59	130.59	0
2021-11-30	132.12	132.12	132.12	132.12	0
2021-11-29	132.12	132.12	132.12	132.12	0
2021-11-26	132.12	132.12	132.12	132.12	0
2021-11-25	132.12	132.12	132.12	132.12	0
2021-11-24	135.53	135.53	135.53	135.53	0
2021-11-23	135.53	135.53	135.53	135.53	0
2021-11-22	135.53	135.53	135.53	135.53	0
2021-11-19	135.53	135.53	135.53	135.53	20
2021-11-18	135.53	135.53	135.53	135.53	0
2021-11-17	135.53	135.53	135.53	135.53	62,519
2021-11-16	135.53	135.53	135.53	135.53	0
2021-11-15	135.53	135.53	135.53	135.53	0
2021-11-12	135.79	135.79	135.79	135.79	0
2021-11-11	135.79	135.79	135.79	135.79	0
2021-11-10	135.79	135.79	135.79	135.79	40
2021-11-09	135.79	135.79	135.79	135.79	0
2021-11-08	135.79	135.79	135.79	135.79	0
2021-11-05	137.45	137.45	137.45	137.45	38
2021-11-04	137.45	137.45	137.45	137.45	17
2021-11-03	137.37	137.37	137.37	137.37	0
2021-11-02	137.37	137.37	137.37	137.37	0
2021-11-01	137.37	137.37	137.37	137.37	82
2021-10-29	133.92	133.92	133.92	133.92	0
2021-10-28	133.92	133.92	133.92	133.92	0
2021-10-27	133.92	133.92	133.92	133.92	257
2021-10-26	133.92	133.92	133.92	133.92	133
2021-10-25	135.54	135.54	135.54	135.54	0
2021-10-22	135.54	135.54	135.54	135.54	1
2021-10-21	135.54	135.54	135.54	135.54	8
2021-10-20	139.11	139.11	139.11	139.11	9
2021-10-19	139.11	139.11	139.11	139.11	0
2021-10-18	139.11	139.11	139.11	139.11	0
2021-10-15	139.11	139.11	139.11	139.11	0
2021-10-14	143.93	143.93	143.93	143.93	0
2021-10-13	143.93	143.93	143.93	143.93	0
2021-10-12	143.93	143.93	143.93	143.93	0
2021-10-11	143.93	143.93	143.93	143.93	0
2021-10-08	143.93	143.93	143.93	143.93	0
2021-10-07	143.93	143.93	143.93	143.93	0
2021-10-06	143.93	143.93	143.93	143.93	0
2021-10-05	143.93	143.93	143.93	143.93	0
2021-10-04	143.93	143.93	143.93	143.93	0
2021-10-01	143.93	143.93	143.93	143.93	30
2021-09-30	143.93	143.93	143.93	143.93	55
2021-09-29	143.93	143.93	143.93	143.93	0
2021-09-28	143.63	143.63	143.63	143.63	6
2021-09-27	142.69	142.69	142.69	142.69	0
2021-09-24	142.69	142.69	142.69	142.69	13
2021-09-23	140.74	140.74	140.74	140.74	7
2021-09-22	141.02	141.02	141.02	141.02	3
2021-09-21	141.02	141.02	141.02	141.02	0
2021-09-20	141.02	141.02	141.02	141.02	0
2021-09-17	146.04	146.04	146.04	146.04	1
2021-09-16	146.04	146.04	146.04	146.04	0
2021-09-15	148.28	148.28	148.28	148.28	40
2021-09-14	151.68	151.68	151.68	151.68	10
2021-09-13	152.63	152.63	152.63	152.63	7
2021-09-10	152.63	152.63	152.63	152.63	0
2021-09-09	152.63	152.63	152.63	152.63	0
2021-09-08	152.63	152.63	152.63	152.63	0
2021-09-07	152.63	152.63	152.63	152.63	0
2021-09-06	152.63	152.63	152.63	152.63	0
2021-09-03	151.70	151.70	151.70	151.70	0
2021-09-02	151.70	151.70	151.70	151.70	0
2021-09-01	151.70	151.70	151.70	151.70	0
2021-08-31	148.30	148.30	148.30	148.30	0
2021-08-30	148.30	148.30	148.30	148.30	0
2021-08-27	148.30	148.30	148.30	148.30	0
2021-08-26	148.30	148.30	148.30	148.30	2
2021-08-25	148.30	148.30	148.30	148.30	100
2021-08-24	148.30	148.30	148.30	148.30	0
2021-08-23	148.30	148.30	148.30	148.30	0
2021-08-20	145.09	145.09	145.09	145.09	3
2021-08-19	145.05	145.05	145.05	145.05	0
2021-08-18	140.21	140.21	140.21	140.21	19
2021-08-17	140.21	140.21	140.21	140.21	0
2021-08-16	140.21	140.21	140.21	140.21	0
2021-08-13	140.21	140.21	140.21	140.21	918
2021-08-12	140.21	140.21	140.21	140.21	0
2021-08-11	140.21	140.21	140.21	140.21	0
2021-08-10	140.21	140.21	140.21	140.21	2
2021-08-09	140.21	140.21	140.21	140.21	0
2021-08-06	140.21	140.21	140.21	140.21	0
2021-08-05	140.21	140.21	140.21	140.21	0
2021-08-04	140.21	140.21	140.21	140.21	15
2021-08-03	141.65	141.65	141.65	141.65	25
2021-08-02	141.65	141.65	141.65	141.65	515
2021-07-30	138.94	138.94	138.94	138.94	0
2021-07-29	138.94	138.94	138.94	138.94	4
2021-07-28	134.57	134.57	134.57	134.57	0
2021-07-27	134.57	134.57	134.57	134.57	0
2021-07-26	132.82	132.82	132.82	132.82	0
2021-07-23	132.82	132.82	132.82	132.82	0
2021-07-22	132.82	132.82	132.82	132.82	15
2021-07-21	132.58	132.58	132.58	132.58	0
2021-07-20	132.19	132.19	132.19	132.19	4
2021-07-19	134.92	134.92	134.92	134.92	135
2021-07-16	135.72	135.72	135.72	135.72	0
2021-07-15	135.72	135.72	135.72	135.72	58
2021-07-14	135.72	135.72	135.72	135.72	0
2021-07-13	135.72	135.72	135.72	135.72	0
2021-07-12	135.72	135.72	135.72	135.72	20
2021-07-09	135.72	135.72	135.72	135.72	0
2021-07-08	135.72	135.72	135.72	135.72	0
2021-07-07	135.72	135.72	135.72	135.72	0
2021-07-06	135.59	135.59	135.59	135.59	7
2021-07-05	135.59	135.59	135.59	135.59	0
2021-07-02	135.59	135.59	135.59	135.59	0
2021-07-01	135.59	135.59	135.59	135.59	7
2021-06-30	135.59	135.59	135.59	135.59	0
2021-06-29	135.59	135.59	135.59	135.59	0
2021-06-28	135.26	135.26	135.26	135.26	0
2021-06-25	135.32	135.32	135.32	135.32	30
2021-06-24	135.32	135.32	135.32	135.32	0
2021-06-23	135.32	135.32	135.32	135.32	0
2021-06-22	132.75	132.75	132.75	132.75	0
2021-06-21	132.75	132.75	132.75	132.75	0
2021-06-18	132.16	132.16	132.16	132.16	91
2021-06-17	139.94	139.94	139.94	139.94	19
2021-06-16	139.94	139.94	139.94	139.94	0
2021-06-15	138.86	138.86	138.86	138.86	0
2021-06-14	143.85	143.85	143.85	143.85	2
2021-06-11	142.62	142.62	142.62	142.62	2
2021-06-10	144.27	144.27	144.27	144.27	0
2021-06-09	144.27	144.27	144.27	144.27	0
2021-06-08	149.39	149.39	149.39	149.39	0
2021-06-07	149.39	149.39	149.39	149.39	0
2021-06-04	149.39	149.39	149.39	149.39	35
2021-06-03	149.39	149.39	149.39	149.39	0
2021-06-02	149.39	149.39	149.39	149.39	52
2021-06-01	149.39	149.39	149.39	149.39	0
2021-05-28	149.39	149.39	149.39	149.39	0
2021-05-27	153.81	153.81	153.81	153.81	0
2021-05-26	153.81	153.81	153.81	153.81	15
2021-05-25	153.81	153.81	153.81	153.81	218
2021-05-24	153.81	153.81	153.81	153.81	0
2021-05-21	153.81	153.81	153.81	153.81	0
2021-05-20	153.81	153.81	153.81	153.81	100
2021-05-19	153.81	153.81	153.81	153.81	0
2021-05-18	153.81	153.81	153.81	153.81	325
2021-05-17	153.83	153.83	153.83	153.83	0
2021-05-14	153.83	153.83	153.83	153.83	17
2021-05-13	154.85	154.85	154.85	154.85	0
2021-05-12	154.85	154.85	154.85	154.85	0
2021-05-11	152.22	152.22	152.22	152.22	0
2021-05-10	152.22	152.22	152.22	152.22	0
2021-05-07	152.22	152.22	152.22	152.22	86
2021-05-06	151.21	151.21	151.21	151.21	0
2021-05-05	151.21	151.21	151.21	151.21	32
2021-05-04	149.30	149.30	149.30	149.30	0
2021-04-30	149.30	149.30	149.30	149.30	252
2021-04-29	144.77	144.77	144.77	144.77	0
2021-04-28	144.77	144.77	144.77	144.77	0
2021-04-27	140.81	140.81	140.81	140.81	0
2021-04-26	140.81	140.81	140.81	140.81	0
2021-04-23	140.81	140.81	140.81	140.81	0
2021-04-22	140.81	140.81	140.81	140.81	0
2021-04-21	140.81	140.81	140.81	140.81	0
2021-04-20	140.36	140.36	140.36	140.36	0
2021-04-19	140.36	140.36	140.36	140.36	0
2021-04-16	137.32	137.32	137.32	137.32	0
2021-04-15	137.32	137.32	137.32	137.32	0
2021-04-14	137.32	137.32	137.32	137.32	0
2021-04-13	139.10	139.10	139.10	139.10	0
2021-04-12	135.52	135.52	135.52	135.52	1,000
2021-04-09	135.52	135.52	135.52	135.52	0
2021-04-08	135.52	135.52	135.52	135.52	112
2021-04-07	135.52	135.52	135.52	135.52	1,189
2021-04-06	135.52	135.52	135.52	135.52	0
2021-04-01	135.52	135.52	135.52	135.52	0
2021-03-31	135.52	135.52	135.52	135.52	0
2021-03-30	135.52	135.52	135.52	135.52	0
2021-03-29	135.52	135.52	135.52	135.52	0
2021-03-26	129.89	129.89	129.89	129.89	0
2021-03-25	129.89	129.89	129.89	129.89	0
2021-03-24	127.95	127.95	127.95	127.95	0
2021-03-23	127.95	127.95	127.95	127.95	183
2021-03-22	127.95	127.95	127.95	127.95	25
2021-03-19	137.22	137.22	137.22	137.22	0
2021-03-18	137.22	137.22	137.22	137.22	37
2021-03-17	137.22	137.22	137.22	137.22	348
2021-03-16	137.22	137.22	137.22	137.22	65
2021-03-15	137.22	137.22	137.22	137.22	1,598
2021-03-12	138.43	138.43	138.43	138.43	200
2021-03-11	138.43	138.43	138.43	138.43	7
2021-03-10	138.43	138.43	138.43	138.43	306
2021-03-09	138.43	138.43	138.43	138.43	4
2021-03-08	134.21	134.21	134.21	134.21	0
2021-03-05	134.21	134.21	134.21	134.21	0
2021-03-04	136.51	136.51	136.51	136.51	63
2021-03-03	136.41	136.41	136.41	136.41	0
2021-03-02	135.89	135.89	135.89	135.89	0
2021-03-01	132.02	132.02	132.02	132.02	20
2021-02-26	134.11	134.11	134.11	134.11	1,195
2021-02-25	134.11	134.11	134.11	134.11	3
2021-02-24	133.42	133.42	133.42	133.42	0
2021-02-23	133.42	133.42	133.42	133.42	3,454
2021-02-22	133.42	133.42	133.42	133.42	0
2021-02-19	133.42	133.42	133.42	133.42	0
2021-02-18	133.42	133.42	133.42	133.42	0
2021-02-17	133.22	133.22	133.22	133.22	0
2021-02-16	133.22	133.22	133.22	133.22	0
2021-02-15	133.22	133.22	133.22	133.22	0
2021-02-12	133.22	133.22	133.22	133.22	10
2021-02-11	131.94	131.94	131.94	131.94	0
2021-02-10	131.94	131.94	131.94	131.94	10
2021-02-09	133.30	133.30	133.30	133.30	0
2021-02-08	133.30	133.30	133.30	133.30	0
2021-02-05	135.64	135.64	135.64	135.64	0
2021-02-04	135.64	135.64	135.64	135.64	0
2021-02-03	134.65	134.65	134.65	134.65	0
2021-02-02	134.65	134.65	134.65	134.65	0
2021-02-01	134.46	134.46	134.46	134.46	0
2021-01-29	131.71	131.71	131.71	131.71	18
2021-01-28	139.84	139.84	139.84	139.84	110
2021-01-27	139.84	139.84	139.84	139.84	4
2021-01-26	140.92	140.92	140.92	140.92	22
2021-01-25	140.47	140.47	140.47	140.47	8
2021-01-22	140.47	140.47	140.47	140.47	0
2021-01-21	140.47	140.47	140.47	140.47	0
2021-01-20	144.06	144.06	144.06	144.06	0
2021-01-19	144.06	144.06	144.06	144.06	1,732
2021-01-18	144.06	144.06	144.06	144.06	0
2021-01-15	144.06	144.06	144.06	144.06	171
2021-01-14	144.06	144.06	144.06	144.06	800
2021-01-13	144.06	144.06	144.06	144.06	1,685
2021-01-12	144.06	144.06	144.06	144.06	0
2021-01-11	144.06	144.06	144.06	144.06	0
2021-01-08	139.05	139.05	139.05	139.05	0
2021-01-07	139.05	139.05	139.05	139.05	100
2021-01-06	139.05	139.05	139.05	139.05	0
2021-01-05	139.05	139.05	139.05	139.05	0
2021-01-04	139.05	139.05	139.05	139.05	7
2020-12-31	135.01	135.01	135.01	135.01	0
2020-12-30	135.01	135.01	135.01	135.01	0
2020-12-29	135.01	135.01	135.01	135.01	0
2020-12-24	135.01	135.01	135.01	135.01	0
2020-12-23	135.01	135.01	135.01	135.01	8
2020-12-22	134.86	134.86	134.86	134.86	0
2020-12-21	134.86	134.86	134.86	134.86	0
2020-12-18	134.19	134.19	134.19	134.19	0
2020-12-17	134.19	134.19	134.19	134.19	0
2020-12-16	134.19	134.19	134.19	134.19	0
2020-12-15	135.58	135.58	135.58	135.58	0
2020-12-14	135.58	135.58	135.58	135.58	3,606
2020-12-11	137.14	137.14	137.14	137.14	39
2020-12-10	133.17	133.17	133.17	133.17	0
2020-12-09	133.17	133.17	133.17	133.17	0
2020-12-08	133.17	133.17	133.17	133.17	0
2020-12-07	133.17	133.17	133.17	133.17	0
2020-12-04	131.98	131.98	131.98	131.98	0
2020-12-03	131.98	131.98	131.98	131.98	0
2020-12-02	131.94	131.94	131.94	131.94	0
2020-12-01	130.00	130.00	130.00	130.00	0
2020-11-30	131.85	131.85	131.85	131.85	0
2020-11-27	131.85	131.85	131.85	131.85	3,008
2020-11-26	131.85	131.85	131.85	131.85	0
2020-11-25	131.85	131.85	131.85	131.85	285
2020-11-24	134.36	134.36	134.36	134.36	0
2020-11-23	134.36	134.36	134.36	134.36	0
2020-11-20	134.36	134.36	134.36	134.36	0
2020-11-19	134.36	134.36	134.36	134.36	0
2020-11-18	134.36	134.36	134.36	134.36	0
2020-11-17	134.36	134.36	134.36	134.36	0
2020-11-16	130.86	130.86	130.86	130.86	0
2020-11-13	130.86	130.86	130.86	130.86	0
2020-11-12	130.86	130.86	130.86	130.86	0
2020-11-11	130.86	130.86	130.86	130.86	3
2020-11-10	116.20	116.20	116.20	116.20	0
2020-11-09	116.20	116.20	116.20	116.20	0
2020-11-06	116.20	116.20	116.20	116.20	0
2020-11-05	116.20	116.20	116.20	116.20	0
2020-11-04	116.20	116.20	116.20	116.20	0
2020-11-03	116.20	116.20	116.20	116.20	0
2020-11-02	116.20	116.20	116.20	116.20	0
2020-10-30	116.20	116.20	116.20	116.20	0
2020-10-29	116.20	116.20	116.20	116.20	0
2020-10-28	116.20	116.20	116.20	116.20	0
2020-10-27	116.20	116.20	116.20	116.20	0
2020-10-26	116.20	116.20	116.20	116.20	0
2020-10-23	116.20	116.20	116.20	116.20	0
2020-10-22	116.20	116.20	116.20	116.20	0
2020-10-21	116.20	116.20	116.20	116.20	0
2020-10-20	116.20	116.20	116.20	116.20	0
2020-10-16	116.20	116.20	116.20	116.20	0
2020-10-15	116.20	116.20	116.20	116.20	0
2020-10-14	116.20	116.20	116.20	116.20	21
2020-10-13	109.41	109.41	109.41	109.41	0
2020-10-12	109.41	109.41	109.41	109.41	0
2020-10-09	109.41	109.41	109.41	109.41	0
2020-10-08	109.41	109.41	109.41	109.41	0
2020-10-07	109.41	109.41	109.41	109.41	0
2020-10-06	110.94	110.94	110.94	110.94	0
2020-10-05	113.14	113.14	113.14	113.14	0
2020-10-02	113.14	113.14	113.14	113.14	0
2020-10-01	113.14	113.14	113.14	113.14	0
2020-09-30	113.14	113.14	113.14	113.14	0
2020-09-29	113.14	113.14	113.14	113.14	0
2020-09-28	113.14	113.14	113.14	113.14	0
2020-09-25	113.14	113.14	113.14	113.14	0
2020-09-24	113.14	113.14	113.14	113.14	0
2020-09-23	113.14	113.14	113.14	113.14	0
2020-09-22	113.14	113.14	113.14	113.14	0
2020-09-21	113.14	113.14	113.14	113.14	0
2020-09-18	112.96	112.96	112.96	112.96	0
2020-09-17	108.48	108.48	108.48	108.48	0
2020-09-16	108.48	108.48	108.48	108.48	11
2020-09-15	104.52	104.52	104.52	104.52	0
2020-09-14	104.52	104.52	104.52	104.52	0
2020-09-11	104.52	104.52	104.52	104.52	0
2020-04-03	90.76	90.76	90.76	90.76	0
2020-04-02	90.76	90.76	90.76	90.76	0
2020-04-01	90.76	90.76	90.76	90.76	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Beacon Energy. (BCE)	0.0575	196,198,150
Lloyds (LLOY)	52.30	196,138,438