North Media Ord Share History

North Media Ord Share Price history. The following table shows end-of-day data 0MQ0 historical share prices for North Media 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.

0MQ0.L
Share Price 0MQ0.L
Charts 0MQ0.L
Trades 0MQ0.L
History Compare
0MQ0.L 0MQ0.L
Share News 0MQ0.L
RNS 0MQ0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-24	61.20	61.20	61.20	61.20	0
2024-04-23	61.20	61.20	61.20	61.20	0
2024-04-22	61.20	61.20	61.20	61.20	924
2024-04-19	66.20	66.20	66.20	66.20	0
2024-04-18	66.20	66.20	66.20	66.20	37
2024-04-17	66.20	66.20	66.20	66.20	0
2024-04-16	66.20	66.20	66.20	66.20	419
2024-04-15	66.20	66.20	66.20	66.20	244
2024-04-12	66.20	66.20	66.20	66.20	39
2024-04-11	66.20	66.20	66.20	66.20	103
2024-04-10	66.20	66.20	66.20	66.20	141
2024-04-09	66.20	66.20	66.20	66.20	17
2024-04-08	66.20	66.20	66.20	66.20	263
2024-04-05	66.20	66.20	66.20	66.20	0
2024-04-04	66.20	66.20	66.20	66.20	0
2024-04-03	66.20	66.20	66.20	66.20	0
2024-04-02	66.20	66.20	66.20	66.20	0
2024-04-01	66.20	66.20	66.20	66.20	0
2024-03-29	66.20	66.20	66.20	66.20	0
2024-03-28	66.20	66.20	66.20	66.20	0
2024-03-27	66.20	66.20	66.20	66.20	0
2024-03-26	66.20	66.20	66.20	66.20	0
2024-03-25	66.20	66.20	66.20	66.20	0
2024-03-22	66.20	66.20	66.20	66.20	0
2024-03-21	66.20	66.20	66.20	66.20	0
2024-03-20	66.20	66.20	66.20	66.20	0
2024-03-19	66.20	66.20	66.20	66.20	0
2024-03-18	66.20	66.20	66.20	66.20	662
2024-03-15	69.20	69.20	69.20	69.20	0
2024-03-14	69.20	69.20	69.20	69.20	0
2024-03-13	69.20	69.20	69.20	69.20	0
2024-03-12	69.20	69.20	69.20	69.20	0
2024-03-11	69.20	69.20	69.20	69.20	24
2024-03-08	69.20	69.20	69.20	69.20	0
2024-03-07	69.20	69.20	69.20	69.20	430
2024-03-06	69.00	69.00	69.00	69.00	0
2024-03-05	69.00	69.00	69.00	69.00	0
2024-03-04	69.00	69.00	69.00	69.00	0
2024-03-01	69.00	69.00	69.00	69.00	195
2024-02-29	73.60	73.60	73.60	73.60	0
2024-02-28	73.60	73.60	73.60	73.60	0
2024-02-27	73.60	73.60	73.60	73.60	201
2024-02-26	76.10	76.10	76.10	76.10	10
2024-02-23	76.10	76.10	76.10	76.10	0
2024-02-22	76.10	76.10	76.10	76.10	0
2024-02-21	76.10	76.10	76.10	76.10	0
2024-02-20	76.10	76.10	76.10	76.10	0
2024-02-19	76.10	76.10	76.10	76.10	0
2024-02-16	76.10	76.10	76.10	76.10	0
2024-02-15	76.10	76.10	76.10	76.10	484
2024-02-14	76.00	76.00	76.00	76.00	433
2024-02-13	66.00	66.00	66.00	66.00	0
2024-02-12	66.00	66.00	66.00	66.00	0
2024-02-09	66.00	66.00	66.00	66.00	0
2024-02-08	66.00	66.00	66.00	66.00	0
2024-02-07	66.00	66.00	66.00	66.00	0
2024-02-06	66.00	66.00	66.00	66.00	0
2024-02-05	66.00	66.00	66.00	66.00	244
2024-02-02	66.00	66.00	66.00	66.00	0
2024-02-01	66.00	66.00	66.00	66.00	0
2024-01-31	66.00	66.00	66.00	66.00	0
2024-01-30	66.00	66.00	66.00	66.00	50
2024-01-29	66.00	66.00	66.00	66.00	0
2024-01-26	66.00	66.00	66.00	66.00	11
2024-01-25	66.00	66.00	66.00	66.00	0
2024-01-24	66.00	66.00	66.00	66.00	0
2024-01-23	66.00	66.00	66.00	66.00	0
2024-01-22	66.00	66.00	66.00	66.00	51
2024-01-19	66.00	66.00	66.00	66.00	0
2024-01-18	66.00	66.00	66.00	66.00	0
2024-01-17	66.00	66.00	66.00	66.00	0
2024-01-16	66.00	66.00	66.00	66.00	0
2024-01-15	66.00	66.00	66.00	66.00	416
2024-01-12	66.00	66.00	66.00	66.00	0
2024-01-11	66.00	66.00	66.00	66.00	11
2024-01-10	66.00	66.00	66.00	66.00	0
2024-01-09	66.00	66.00	66.00	66.00	153
2024-01-08	62.50	62.50	62.50	62.50	0
2024-01-05	62.50	62.50	62.50	62.50	0
2024-01-04	62.50	62.50	62.50	62.50	0
2024-01-03	62.50	62.50	62.50	62.50	0
2024-01-02	62.50	62.50	62.50	62.50	0
2024-01-01	62.50	62.50	62.50	62.50	0
2023-12-29	62.50	62.50	62.50	62.50	0
2023-12-28	62.50	62.50	62.50	62.50	0
2023-12-27	62.50	62.50	62.50	62.50	90
2023-12-26	64.70	64.70	64.70	64.70	0
2023-12-25	64.70	64.70	64.70	64.70	0
2023-12-22	64.70	64.70	64.70	64.70	0
2023-12-21	64.70	64.70	64.70	64.70	92
2023-12-20	61.70	61.70	61.70	61.70	0
2023-12-19	61.70	61.70	61.70	61.70	127
2023-12-18	60.90	60.90	60.90	60.90	92
2023-12-15	59.40	59.40	59.40	59.40	0
2023-12-14	59.40	59.40	59.40	59.40	6
2023-12-13	58.20	58.20	58.20	58.20	0
2023-12-12	58.20	58.20	58.20	58.20	0
2023-12-11	58.20	58.20	58.20	58.20	0
2023-12-08	58.20	58.20	58.20	58.20	0
2023-12-07	58.20	58.20	58.20	58.20	0
2023-12-06	58.20	58.20	58.20	58.20	0
2023-12-05	58.20	58.20	58.20	58.20	0
2023-12-04	58.20	58.20	58.20	58.20	0
2023-12-01	58.20	58.20	58.20	58.20	106
2023-11-30	58.00	58.00	58.00	58.00	263
2023-11-29	56.30	56.30	56.30	56.30	0
2023-11-28	56.30	56.30	56.30	56.30	53
2023-11-27	56.30	56.30	56.30	56.30	0
2023-11-24	56.30	56.30	56.30	56.30	0
2023-11-23	56.30	56.30	56.30	56.30	53
2023-11-22	56.30	56.30	56.30	56.30	53
2023-11-21	56.30	56.30	56.30	56.30	0
2023-11-20	56.30	56.30	56.30	56.30	0
2023-11-17	56.30	56.30	56.30	56.30	0
2023-11-16	56.30	56.30	56.30	56.30	0
2023-11-15	56.30	56.30	56.30	56.30	0
2023-11-14	56.30	56.30	56.30	56.30	0
2023-11-13	56.30	56.30	56.30	56.30	119
2023-11-10	56.10	56.10	56.10	56.10	0
2023-11-09	56.10	56.10	56.10	56.10	0
2023-11-08	56.10	56.10	56.10	56.10	0
2023-11-07	56.10	56.10	56.10	56.10	0
2023-11-06	56.10	56.10	56.10	56.10	0
2023-11-03	56.10	56.10	56.10	56.10	251
2023-11-02	57.90	57.90	57.90	57.90	0
2023-11-01	57.90	57.90	57.90	57.90	89
2023-10-31	57.90	57.90	57.90	57.90	0
2023-10-30	57.50	57.50	57.50	57.50	251
2023-10-27	57.50	57.50	57.50	57.50	0
2023-10-26	57.50	57.50	57.50	57.50	0
2023-10-25	57.50	57.50	57.50	57.50	98
2023-10-24	57.80	57.80	57.80	57.80	0
2023-10-23	57.80	57.80	57.80	57.80	0
2023-10-20	57.80	57.80	57.80	57.80	0
2023-10-19	57.80	57.80	57.80	57.80	0
2023-10-18	57.80	57.80	57.80	57.80	0
2023-10-17	57.80	57.80	57.80	57.80	0
2023-10-16	57.80	57.80	57.80	57.80	0
2023-10-13	57.80	57.80	57.80	57.80	0
2023-10-12	57.80	57.80	57.80	57.80	0
2023-10-11	57.80	57.80	57.80	57.80	0
2023-10-10	57.80	57.80	57.80	57.80	0
2023-10-09	57.80	57.80	57.80	57.80	652
2023-10-06	58.20	58.20	58.20	58.20	0
2023-10-05	58.20	58.20	58.20	58.20	0
2023-10-04	58.20	58.20	58.20	58.20	0
2023-10-03	58.20	58.20	58.20	58.20	0
2023-10-02	58.20	58.20	58.20	58.20	0
2023-09-29	58.20	58.20	58.20	58.20	0
2023-09-28	58.20	58.20	58.20	58.20	0
2023-09-27	58.20	58.20	58.20	58.20	0
2023-09-26	58.20	58.20	58.20	58.20	200
2023-09-25	62.60	62.60	62.60	62.60	0
2023-09-22	62.60	62.60	62.60	62.60	0
2023-09-21	62.60	62.60	62.60	62.60	0
2023-09-20	62.60	62.60	62.60	62.60	0
2023-09-19	62.60	62.60	62.60	62.60	0
2023-09-18	62.60	62.60	62.60	62.60	0
2023-09-15	62.60	62.60	62.60	62.60	0
2023-09-14	62.60	62.60	62.60	62.60	0
2023-09-13	62.60	62.60	62.60	62.60	0
2023-09-12	62.60	62.60	62.60	62.60	0
2023-09-11	62.60	62.60	62.60	62.60	0
2023-09-08	62.60	62.60	62.60	62.60	0
2023-09-07	62.60	62.60	62.60	62.60	0
2023-09-06	62.60	62.60	62.60	62.60	0
2023-09-05	62.60	62.60	62.60	62.60	0
2023-09-04	62.60	62.60	62.60	62.60	0
2023-09-01	62.60	62.60	62.60	62.60	0
2023-08-31	62.60	62.60	62.60	62.60	0
2023-08-30	62.60	62.60	62.60	62.60	0
2023-08-29	62.60	62.60	62.60	62.60	0
2023-08-28	62.60	62.60	62.60	62.60	0
2023-08-25	62.60	62.60	62.60	62.60	0
2023-08-24	62.60	62.60	62.60	62.60	0
2023-08-23	62.60	62.60	62.60	62.60	0
2023-08-22	62.60	62.60	62.60	62.60	0
2023-08-21	62.60	62.60	62.60	62.60	0
2023-08-18	62.60	62.60	62.60	62.60	0
2023-08-17	62.60	62.60	62.60	62.60	0
2023-08-16	62.60	62.60	62.60	62.60	0
2023-08-15	62.60	62.60	62.60	62.60	134
2023-08-14	60.90	60.90	60.90	60.90	0
2023-08-11	60.90	60.90	60.90	60.90	0
2023-08-10	60.90	60.90	60.90	60.90	0
2023-08-09	60.90	60.90	60.90	60.90	0
2023-08-08	60.90	60.90	60.90	60.90	0
2023-08-07	60.90	60.90	60.90	60.90	0
2023-08-04	60.90	60.90	60.90	60.90	0
2023-08-03	60.90	60.90	60.90	60.90	0
2023-08-02	60.90	60.90	60.90	60.90	0
2023-08-01	60.90	60.90	60.90	60.90	0
2023-07-31	60.90	60.90	60.90	60.90	0
2023-07-28	60.90	60.90	60.90	60.90	0
2023-07-27	60.90	60.90	60.90	60.90	0
2023-07-26	60.90	60.90	60.90	60.90	0
2023-07-25	60.90	60.90	60.90	60.90	0
2023-07-24	60.90	60.90	60.90	60.90	0
2023-07-21	60.90	60.90	60.90	60.90	0
2023-07-20	60.90	60.90	60.90	60.90	0
2023-07-19	60.90	60.90	60.90	60.90	0
2023-07-18	60.90	60.90	60.90	60.90	20
2023-07-17	61.50	61.50	61.50	61.50	0
2023-07-14	61.50	61.50	61.50	61.50	0
2023-07-13	61.50	61.50	61.50	61.50	198
2023-07-12	61.50	61.50	61.50	61.50	93
2023-07-11	61.90	61.90	61.90	61.90	0
2023-07-10	61.90	61.90	61.90	61.90	0
2023-07-07	61.90	61.90	61.90	61.90	243
2023-07-06	63.00	63.00	63.00	63.00	0
2023-07-05	63.00	63.00	63.00	63.00	93
2023-07-04	63.30	63.30	63.30	63.30	0
2023-07-03	63.30	63.30	63.30	63.30	0
2023-06-30	63.30	63.30	63.30	63.30	0
2023-06-29	63.30	63.30	63.30	63.30	0
2023-06-28	63.30	63.30	63.30	63.30	195
2023-06-27	63.70	63.70	63.70	63.70	0
2023-06-26	63.70	63.70	63.70	63.70	0
2023-06-23	63.70	63.70	63.70	63.70	0
2023-06-22	63.70	63.70	63.70	63.70	0
2023-06-21	63.70	63.70	63.70	63.70	28
2023-06-20	64.60	64.60	64.60	64.60	0
2023-06-19	64.60	64.60	64.60	64.60	210
2023-06-16	60.87	60.87	60.87	60.87	0
2023-06-15	60.87	60.87	60.87	60.87	0
2023-06-14	60.87	60.87	60.87	60.87	0
2023-06-13	60.87	60.87	60.87	60.87	0
2023-06-12	60.87	60.87	60.87	60.87	0
2023-06-09	60.87	60.87	60.87	60.87	0
2023-06-08	60.87	60.87	60.87	60.87	0
2023-06-07	60.87	60.87	60.87	60.87	0
2023-06-06	60.87	60.87	60.87	60.87	0
2023-06-05	60.87	60.87	60.87	60.87	0
2023-06-02	60.87	60.87	60.87	60.87	0
2023-06-01	60.87	60.87	60.87	60.87	844
2023-05-31	61.49	61.49	61.49	61.49	0
2023-05-30	61.49	61.49	61.49	61.49	0
2023-05-29	61.49	61.49	61.49	61.49	0
2023-05-26	61.49	61.49	61.49	61.49	0
2023-05-25	61.49	61.49	61.49	61.49	53
2023-05-24	59.77	59.77	59.77	59.77	0
2023-05-23	59.77	59.77	59.77	59.77	0
2023-05-22	59.77	59.77	59.77	59.77	0
2023-05-19	59.77	59.77	59.77	59.77	0
2023-05-18	59.77	59.77	59.77	59.77	0
2023-05-17	59.77	59.77	59.77	59.77	0
2023-05-16	59.77	59.77	59.77	59.77	0
2023-05-15	59.77	59.77	59.77	59.77	0
2023-05-12	59.77	59.77	59.77	59.77	0
2023-05-11	59.77	59.77	59.77	59.77	0
2023-05-10	59.77	59.77	59.77	59.77	0
2023-05-09	59.77	59.77	59.77	59.77	0
2023-05-08	59.77	59.77	59.77	59.77	0
2023-05-05	59.77	59.77	59.77	59.77	0
2023-05-04	59.77	59.77	59.77	59.77	0
2023-05-03	59.77	59.77	59.77	59.77	0
2023-05-02	59.77	59.77	59.77	59.77	0
2023-05-01	59.77	59.77	59.77	59.77	0
2023-04-28	59.77	59.77	59.77	59.77	0
2023-04-27	59.77	59.77	59.77	59.77	0
2023-04-26	59.77	59.77	59.77	59.77	0
2023-04-25	59.77	59.77	59.77	59.77	0
2023-04-24	59.77	59.77	59.77	59.77	0
2023-04-21	59.77	59.77	59.77	59.77	0
2023-04-20	59.77	59.77	59.77	59.77	0
2023-04-19	59.77	59.77	59.77	59.77	0
2023-04-18	59.77	59.77	59.77	59.77	0
2023-04-17	59.77	59.77	59.77	59.77	0
2023-04-14	59.77	59.77	59.77	59.77	0
2023-04-13	59.77	59.77	59.77	59.77	0
2023-04-12	59.77	59.77	59.77	59.77	1
2023-04-11	55.64	55.64	55.64	55.64	0
2023-04-10	55.64	55.64	55.64	55.64	0
2023-04-07	55.64	55.64	55.64	55.64	0
2023-04-06	55.64	55.64	55.64	55.64	0
2023-04-05	55.64	55.64	55.64	55.64	0
2023-04-04	55.64	55.64	55.64	55.64	726
2023-04-03	55.64	55.64	55.64	55.64	242
2023-03-31	55.64	55.64	55.64	55.64	450
2023-03-30	55.64	55.64	55.64	55.64	0
2023-03-29	55.64	55.64	55.64	55.64	238
2023-03-28	55.64	55.64	55.64	55.64	0
2023-03-27	55.64	55.64	55.64	55.64	113
2023-03-24	59.44	59.44	59.44	59.44	0
2023-03-23	59.44	59.44	59.44	59.44	0
2023-03-22	59.44	59.44	59.44	59.44	0
2023-03-21	59.44	59.44	59.44	59.44	0
2023-03-20	59.44	59.44	59.44	59.44	0
2023-03-17	59.44	59.44	59.44	59.44	0
2023-03-16	59.44	59.44	59.44	59.44	0
2023-03-15	59.44	59.44	59.44	59.44	1
2023-03-14	59.44	59.44	59.44	59.44	0
2023-03-13	59.44	59.44	59.44	59.44	0
2023-03-10	59.44	59.44	59.44	59.44	0
2023-03-09	59.44	59.44	59.44	59.44	0
2023-03-08	59.44	59.44	59.44	59.44	0
2023-03-07	59.44	59.44	59.44	59.44	0
2023-03-06	62.50	62.50	62.50	62.50	0
2023-03-03	62.50	62.50	62.50	62.50	568
2023-03-02	62.50	62.50	62.50	62.50	0
2023-03-01	62.50	62.50	62.50	62.50	0
2023-02-28	62.50	62.50	62.50	62.50	0
2023-02-27	62.50	62.50	62.50	62.50	0
2023-02-24	62.50	62.50	62.50	62.50	12
2023-02-23	62.50	62.50	62.50	62.50	488
2023-02-22	62.50	62.50	62.50	62.50	0
2023-02-21	62.50	62.50	62.50	62.50	0
2023-02-20	62.50	62.50	62.50	62.50	0
2023-02-17	62.50	62.50	62.50	62.50	29
2023-02-16	64.00	64.00	64.00	64.00	10
2023-02-15	62.06	62.06	62.06	62.06	0
2023-02-14	62.06	62.06	62.06	62.06	0
2023-02-13	62.06	62.06	62.06	62.06	143
2023-02-10	61.90	61.90	61.90	61.90	0
2023-02-09	61.90	61.90	61.90	61.90	0
2023-02-08	61.90	61.90	61.90	61.90	303
2023-02-07	61.50	61.50	61.50	61.50	606
2023-02-06	59.03	59.03	59.03	59.03	0
2023-02-03	59.03	59.03	59.03	59.03	0
2023-02-02	59.03	59.03	59.03	59.03	0
2023-02-01	59.03	59.03	59.03	59.03	0
2023-01-31	59.03	59.03	59.03	59.03	0
2023-01-30	59.03	59.03	59.03	59.03	0
2023-01-27	59.03	59.03	59.03	59.03	0
2023-01-26	59.03	59.03	59.03	59.03	0
2023-01-25	59.03	59.03	59.03	59.03	13
2023-01-24	59.03	59.03	59.03	59.03	40
2023-01-23	59.03	59.03	59.03	59.03	0
2023-01-20	59.03	59.03	59.03	59.03	0
2023-01-19	59.03	59.03	59.03	59.03	0
2023-01-18	59.03	59.03	59.03	59.03	0
2023-01-17	59.03	59.03	59.03	59.03	0
2023-01-16	59.03	59.03	59.03	59.03	0
2023-01-13	59.03	59.03	59.03	59.03	0
2023-01-12	59.03	59.03	59.03	59.03	0
2023-01-11	59.03	59.03	59.03	59.03	0
2023-01-10	59.03	59.03	59.03	59.03	0
2023-01-09	59.03	59.03	59.03	59.03	0
2023-01-06	59.03	59.03	59.03	59.03	0
2023-01-05	59.03	59.03	59.03	59.03	352
2023-01-04	56.19	56.19	56.19	56.19	0
2023-01-03	56.19	56.19	56.19	56.19	404
2023-01-02	56.19	56.19	56.19	56.19	0
2022-12-30	56.19	56.19	56.19	56.19	0
2022-12-29	56.19	56.19	56.19	56.19	0
2022-12-28	56.19	56.19	56.19	56.19	0
2022-12-27	56.19	56.19	56.19	56.19	0
2022-12-26	56.19	56.19	56.19	56.19	0
2022-12-23	56.19	56.19	56.19	56.19	0
2022-12-22	56.19	56.19	56.19	56.19	0
2022-12-21	56.19	56.19	56.19	56.19	0
2022-12-20	56.19	56.19	56.19	56.19	0
2022-12-19	56.19	56.19	56.19	56.19	330
2022-12-16	57.50	57.50	57.50	57.50	0
2022-12-15	57.50	57.50	57.50	57.50	633
2022-12-14	58.00	58.00	58.00	58.00	71
2022-12-13	58.90	58.90	58.90	58.90	0
2022-12-12	58.90	58.90	58.90	58.90	0
2022-12-09	58.90	58.90	58.90	58.90	0
2022-12-08	58.90	58.90	58.90	58.90	255
2022-12-07	62.30	62.30	62.30	62.30	0
2022-12-06	62.30	62.30	62.30	62.30	0
2022-12-05	62.30	62.30	62.30	62.30	0
2022-12-02	62.30	62.30	62.30	62.30	521
2022-12-01	61.90	61.90	61.90	61.90	21
2022-11-30	61.90	61.90	61.90	61.90	129
2022-11-29	62.20	62.20	62.20	62.20	151
2022-11-28	62.00	62.00	62.00	62.00	31
2022-11-25	61.60	61.60	61.60	61.60	0
2022-11-24	61.60	61.60	61.60	61.60	0
2022-11-23	61.60	61.60	61.60	61.60	0
2022-11-22	61.60	61.60	61.60	61.60	253
2022-11-21	61.80	61.80	61.80	61.80	102
2022-11-18	61.70	61.70	61.70	61.70	290
2022-11-17	62.70	62.70	62.70	62.70	22
2022-11-16	62.70	62.70	62.70	62.70	0
2022-11-15	62.70	62.70	62.70	62.70	50
2022-11-14	63.10	63.10	63.10	63.10	40
2022-11-11	63.70	63.70	63.70	63.70	74
2022-11-10	61.30	61.30	61.30	61.30	0
2022-11-09	61.30	61.30	61.30	61.30	0
2022-11-08	61.30	61.30	61.30	61.30	0
2022-11-07	61.30	61.30	61.30	61.30	0
2022-11-04	61.30	61.30	61.30	61.30	303
2022-11-03	60.40	60.40	60.40	60.40	0
2022-11-02	60.40	60.40	60.40	60.40	337
2022-11-01	63.40	63.40	63.40	63.40	164
2022-10-31	62.20	62.20	62.20	62.20	0
2022-10-28	62.20	62.20	62.20	62.20	0
2022-10-27	62.20	62.20	62.20	62.20	0
2022-10-26	62.20	62.20	62.20	62.20	0
2022-10-25	62.20	62.20	62.20	62.20	295
2022-10-24	65.30	65.30	65.30	65.30	0
2022-10-21	65.30	65.30	65.30	65.30	16
2022-10-20	65.30	65.30	65.30	65.30	0
2022-10-19	65.30	65.30	65.30	65.30	0
2022-10-18	65.30	65.30	65.30	65.30	0
2022-10-17	65.30	65.30	65.30	65.30	0
2022-10-14	65.30	65.30	65.30	65.30	49
2022-10-13	68.10	68.10	68.10	68.10	0
2022-10-12	68.10	68.10	68.10	68.10	11
2022-10-11	68.10	68.10	68.10	68.10	0
2022-10-10	68.10	68.10	68.10	68.10	0
2022-10-07	68.10	68.10	68.10	68.10	0
2022-10-06	68.10	68.10	68.10	68.10	0
2022-10-05	68.10	68.10	68.10	68.10	122
2022-10-04	68.10	68.10	68.10	68.10	0
2022-10-03	68.10	68.10	68.10	68.10	0
2022-09-30	68.10	68.10	68.10	68.10	0
2022-09-29	68.10	68.10	68.10	68.10	0
2022-09-28	68.10	68.10	68.10	68.10	0
2022-09-27	68.10	68.10	68.10	68.10	0
2022-09-26	68.10	68.10	68.10	68.10	0
2022-09-23	68.10	68.10	68.10	68.10	0
2022-09-22	68.10	68.10	68.10	68.10	0
2022-09-21	68.10	68.10	68.10	68.10	0
2022-09-20	68.10	68.10	68.10	68.10	0
2022-09-19	68.10	68.10	68.10	68.10	0
2022-09-16	68.10	68.10	68.10	68.10	0
2022-09-15	68.10	68.10	68.10	68.10	0
2022-09-14	68.10	68.10	68.10	68.10	0
2022-09-13	68.10	68.10	68.10	68.10	0
2022-09-12	68.10	68.10	68.10	68.10	0
2022-09-09	68.10	68.10	68.10	68.10	0
2022-09-08	68.10	68.10	68.10	68.10	0
2022-09-07	68.10	68.10	68.10	68.10	0
2022-09-06	68.10	68.10	68.10	68.10	710
2022-09-05	70.20	70.20	70.20	70.20	0
2022-09-02	70.20	70.20	70.20	70.20	0
2022-09-01	70.20	70.20	70.20	70.20	180
2022-08-31	70.20	70.20	70.20	70.20	0
2022-08-30	70.20	70.20	70.20	70.20	0
2022-08-29	70.20	70.20	70.20	70.20	0
2022-08-26	70.20	70.20	70.20	70.20	0
2022-08-25	70.20	70.20	70.20	70.20	0
2022-08-24	70.20	70.20	70.20	70.20	0
2022-08-23	70.20	70.20	70.20	70.20	0
2022-08-22	70.20	70.20	70.20	70.20	0
2022-08-19	70.20	70.20	70.20	70.20	0
2022-08-18	70.20	70.20	70.20	70.20	0
2022-08-17	70.20	70.20	70.20	70.20	0
2022-08-16	70.20	70.20	70.20	70.20	0
2022-08-15	70.20	70.20	70.20	70.20	0
2022-08-12	70.20	70.20	70.20	70.20	0
2022-08-11	70.20	70.20	70.20	70.20	0
2022-08-10	70.20	70.20	70.20	70.20	0
2022-08-09	70.20	70.20	70.20	70.20	0
2022-08-08	70.20	70.20	70.20	70.20	0
2022-08-05	70.20	70.20	70.20	70.20	0
2022-08-04	70.20	70.20	70.20	70.20	0
2022-08-03	70.20	70.20	70.20	70.20	0
2022-08-02	70.20	70.20	70.20	70.20	0
2022-08-01	70.20	70.20	70.20	70.20	0
2022-07-29	70.20	70.20	70.20	70.20	0
2022-07-28	70.20	70.20	70.20	70.20	0
2022-07-27	70.20	70.20	70.20	70.20	0
2022-07-26	70.20	70.20	70.20	70.20	0
2022-07-25	70.20	70.20	70.20	70.20	0
2022-07-22	70.20	70.20	70.20	70.20	0
2022-07-21	70.20	70.20	70.20	70.20	0
2022-07-20	70.20	70.20	70.20	70.20	0
2022-07-19	70.20	70.20	70.20	70.20	0
2022-07-18	70.20	70.20	70.20	70.20	0
2022-07-15	70.20	70.20	70.20	70.20	0
2022-07-14	70.20	70.20	70.20	70.20	0
2022-07-13	70.20	70.20	70.20	70.20	0
2022-07-12	70.20	70.20	70.20	70.20	287
2022-07-11	70.20	70.20	70.20	70.20	0
2022-07-08	70.20	70.20	70.20	70.20	526
2022-07-07	70.70	70.70	70.70	70.70	123
2022-07-06	67.10	67.10	67.10	67.10	377
2022-07-05	67.20	67.20	67.20	67.20	0
2022-07-04	67.20	67.20	67.20	67.20	0
2022-07-01	67.20	67.20	67.20	67.20	0
2022-06-30	67.20	67.20	67.20	67.20	1,781
2022-06-29	67.60	67.60	67.60	67.60	68
2022-06-28	66.15	66.15	66.15	66.15	0
2022-06-27	66.15	66.15	66.15	66.15	131
2022-06-24	66.15	66.15	66.15	66.15	0
2022-06-23	66.15	66.15	66.15	66.15	0
2022-06-22	66.15	66.15	66.15	66.15	0
2022-06-21	66.15	66.15	66.15	66.15	0
2022-06-20	66.15	66.15	66.15	66.15	0
2022-06-17	66.15	66.15	66.15	66.15	12
2022-06-16	66.15	66.15	66.15	66.15	0
2022-06-15	66.15	66.15	66.15	66.15	0
2022-06-14	66.15	66.15	66.15	66.15	0
2022-06-13	66.15	66.15	66.15	66.15	0
2022-06-10	66.15	66.15	66.15	66.15	0
2022-06-09	66.15	66.15	66.15	66.15	0
2022-06-08	66.15	66.15	66.15	66.15	0
2022-06-07	66.15	66.15	66.15	66.15	0
2022-06-06	66.15	66.15	66.15	66.15	0
2022-06-03	66.15	66.15	66.15	66.15	0
2022-06-02	66.15	66.15	66.15	66.15	0
2022-06-01	66.15	66.15	66.15	66.15	42
2022-05-31	66.15	66.15	66.15	66.15	0
2022-05-30	66.15	66.15	66.15	66.15	0
2022-05-27	66.15	66.15	66.15	66.15	0
2022-05-26	66.15	66.15	66.15	66.15	0
2022-05-25	66.15	66.15	66.15	66.15	330
2022-05-24	84.02	84.02	84.02	84.02	0
2022-05-23	84.02	84.02	84.02	84.02	0
2022-05-20	84.02	84.02	84.02	84.02	0
2022-05-19	84.02	84.02	84.02	84.02	0
2022-05-18	84.02	84.02	84.02	84.02	0
2022-05-17	84.02	84.02	84.02	84.02	0
2022-05-16	84.02	84.02	84.02	84.02	0
2022-05-13	84.02	84.02	84.02	84.02	0
2022-05-12	84.02	84.02	84.02	84.02	0
2022-05-11	84.02	84.02	84.02	84.02	0
2022-05-10	84.02	84.02	84.02	84.02	0
2022-05-09	84.02	84.02	84.02	84.02	111
2022-05-06	84.02	84.02	84.02	84.02	65
2022-05-05	84.02	84.02	84.02	84.02	0
2022-05-04	84.02	84.02	84.02	84.02	0
2022-05-03	84.02	84.02	84.02	84.02	0
2022-05-02	84.02	84.02	84.02	84.02	0
2022-04-29	84.02	84.02	84.02	84.02	0
2022-04-28	84.02	84.02	84.02	84.02	0
2022-04-27	84.02	84.02	84.02	84.02	0
2022-04-26	84.02	84.02	84.02	84.02	0
2022-04-25	84.02	84.02	84.02	84.02	0
2022-04-22	84.02	84.02	84.02	84.02	78
2022-04-21	84.02	84.02	84.02	84.02	0
2022-04-20	84.02	84.02	84.02	84.02	0
2022-04-19	84.02	84.02	84.02	84.02	0
2022-04-18	84.02	84.02	84.02	84.02	0
2022-04-15	84.02	84.02	84.02	84.02	0
2022-04-14	84.02	84.02	84.02	84.02	0
2022-04-13	84.02	84.02	84.02	84.02	0
2022-04-12	84.02	84.02	84.02	84.02	1
2022-04-11	86.60	86.60	86.60	86.60	0
2022-04-08	86.60	86.60	86.60	86.60	0
2022-04-07	86.60	86.60	86.60	86.60	0
2022-04-06	86.60	86.60	86.60	86.60	0
2022-04-05	86.60	86.60	86.60	86.60	0
2022-04-04	86.60	86.60	86.60	86.60	0
2022-04-01	86.60	86.60	86.60	86.60	0
2022-03-31	86.60	86.60	86.60	86.60	0
2022-03-30	86.60	86.60	86.60	86.60	0
2022-03-29	86.60	86.60	86.60	86.60	0
2022-03-28	86.60	86.60	86.60	86.60	0
2022-03-25	86.60	86.60	86.60	86.60	0
2022-03-24	86.60	86.60	86.60	86.60	0
2022-03-23	86.60	86.60	86.60	86.60	0
2022-03-22	86.60	86.60	86.60	86.60	0
2022-03-21	86.60	86.60	86.60	86.60	0
2022-03-18	86.60	86.60	86.60	86.60	0
2022-03-17	86.60	86.60	86.60	86.60	0
2022-03-16	86.60	86.60	86.60	86.60	0
2022-03-15	86.60	86.60	86.60	86.60	0
2022-03-14	86.60	86.60	86.60	86.60	0
2022-03-11	86.60	86.60	86.60	86.60	0
2022-03-10	86.60	86.60	86.60	86.60	0
2022-03-09	86.60	86.60	86.60	86.60	0
2022-03-08	86.60	86.60	86.60	86.60	0
2022-03-07	86.60	86.60	86.60	86.60	0
2022-03-04	86.60	86.60	86.60	86.60	0
2022-03-03	86.60	86.60	86.60	86.60	0
2022-03-02	86.60	86.60	86.60	86.60	0
2022-03-01	86.60	86.60	86.60	86.60	0
2022-02-28	86.60	86.60	86.60	86.60	306
2022-02-25	91.10	91.10	91.10	91.10	0
2022-02-24	91.10	91.10	91.10	91.10	0
2022-02-23	91.10	91.10	91.10	91.10	0
2022-02-22	91.10	91.10	91.10	91.10	0
2022-02-21	91.10	91.10	91.10	91.10	0
2022-02-18	91.10	91.10	91.10	91.10	0
2022-02-17	91.10	91.10	91.10	91.10	0
2022-02-16	91.10	91.10	91.10	91.10	0
2022-02-15	91.10	91.10	91.10	91.10	0
2022-02-14	91.10	91.10	91.10	91.10	332
2022-02-11	94.90	94.90	94.90	94.90	0
2022-02-10	94.90	94.90	94.90	94.90	0
2022-02-09	94.90	94.90	94.90	94.90	559
2022-02-08	96.30	96.30	96.30	96.30	0
2022-02-07	96.30	96.30	96.30	96.30	3
2022-02-04	96.30	96.30	96.30	96.30	259
2022-02-03	94.40	94.40	94.40	94.40	2
2022-02-02	94.40	94.40	94.40	94.40	90
2022-02-01	94.40	94.40	94.40	94.40	90
2022-01-31	94.40	94.40	94.40	94.40	2
2022-01-28	94.40	94.40	94.40	94.40	186
2022-01-27	94.40	94.40	94.40	94.40	15
2022-01-26	94.40	94.40	94.40	94.40	6
2022-01-25	94.40	94.40	94.40	94.40	183
2022-01-24	94.40	94.40	94.40	94.40	2,112
2022-01-21	100.60	100.60	100.60	100.60	37
2022-01-20	100.60	100.60	100.60	100.60	37
2022-01-19	100.60	100.60	100.60	100.60	30
2022-01-18	100.60	100.60	100.60	100.60	1
2022-01-17	100.60	100.60	100.60	100.60	11
2022-01-14	100.60	100.60	100.60	100.60	0
2022-01-13	100.60	100.60	100.60	100.60	0
2022-01-12	100.60	100.60	100.60	100.60	0
2022-01-11	100.60	100.60	100.60	100.60	82
2022-01-10	100.60	100.60	100.60	100.60	82
2022-01-07	100.60	100.60	100.60	100.60	33
2022-01-06	100.60	100.60	100.60	100.60	71
2022-01-05	100.60	100.60	100.60	100.60	184
2022-01-04	100.60	100.60	100.60	100.60	32
2022-01-03	100.60	100.60	100.60	100.60	0
2021-12-31	100.60	100.60	100.60	100.60	0
2021-12-30	100.60	100.60	100.60	100.60	1
2021-12-29	100.60	100.60	100.60	100.60	48
2021-12-28	100.60	100.60	100.60	100.60	0
2021-12-27	100.60	100.60	100.60	100.60	0
2021-12-24	100.60	100.60	100.60	100.60	0
2021-12-23	100.60	100.60	100.60	100.60	155
2021-12-22	100.60	100.60	100.60	100.60	99
2021-12-21	100.60	100.60	100.60	100.60	65
2021-12-20	100.60	100.60	100.60	100.60	84
2021-12-17	100.60	100.60	100.60	100.60	49
2021-12-16	100.60	100.60	100.60	100.60	0
2021-12-15	100.60	100.60	100.60	100.60	250
2021-12-14	100.60	100.60	100.60	100.60	4,316
2021-12-13	101.08	101.08	101.08	101.08	2
2021-12-10	101.08	101.08	101.08	101.08	0
2021-12-09	101.08	101.08	101.08	101.08	0
2021-12-08	101.08	101.08	101.08	101.08	0
2021-12-07	101.08	101.08	101.08	101.08	62
2021-12-06	101.08	101.08	101.08	101.08	498
2021-12-03	97.97	97.97	97.97	97.97	1,168
2021-12-02	118.20	118.20	118.20	118.20	0
2021-12-01	118.20	118.20	118.20	118.20	0
2021-11-30	118.20	118.20	118.20	118.20	0
2021-11-29	118.20	118.20	118.20	118.20	0
2021-11-26	118.20	118.20	118.20	118.20	0
2021-11-25	118.20	118.20	118.20	118.20	0
2021-11-24	118.20	118.20	118.20	118.20	25
2021-11-23	118.20	118.20	118.20	118.20	0
2021-11-22	118.20	118.20	118.20	118.20	0
2021-11-19	118.20	118.20	118.20	118.20	0
2021-11-18	118.20	118.20	118.20	118.20	0
2021-11-17	118.20	118.20	118.20	118.20	0
2021-11-16	118.20	118.20	118.20	118.20	0
2021-11-15	118.20	118.20	118.20	118.20	0
2021-11-12	118.20	118.20	118.20	118.20	62
2021-11-11	120.40	120.40	120.40	120.40	0
2021-11-10	120.40	120.40	120.40	120.40	0
2021-11-09	120.40	120.40	120.40	120.40	0
2021-11-08	120.40	120.40	120.40	120.40	1,053
2021-11-05	113.60	113.60	113.60	113.60	0
2021-11-04	113.60	113.60	113.60	113.60	0
2021-11-03	113.60	113.60	113.60	113.60	0
2021-11-02	113.60	113.60	113.60	113.60	0
2021-11-01	113.60	113.60	113.60	113.60	0
2021-10-29	113.60	113.60	113.60	113.60	0
2021-10-28	113.60	113.60	113.60	113.60	0
2021-10-27	113.60	113.60	113.60	113.60	0
2021-10-26	113.60	113.60	113.60	113.60	0
2021-10-25	113.60	113.60	113.60	113.60	0
2021-10-22	113.60	113.60	113.60	113.60	0
2021-10-21	113.60	113.60	113.60	113.60	668
2021-10-20	113.60	113.60	113.60	113.60	7
2021-10-19	113.60	113.60	113.60	113.60	0
2021-10-18	113.60	113.60	113.60	113.60	0
2021-10-15	113.60	113.60	113.60	113.60	0
2021-10-14	113.60	113.60	113.60	113.60	0
2021-10-13	113.60	113.60	113.60	113.60	0
2021-10-12	113.60	113.60	113.60	113.60	0
2021-10-11	113.60	113.60	113.60	113.60	0
2021-10-08	113.60	113.60	113.60	113.60	0
2021-10-07	113.60	113.60	113.60	113.60	59
2021-10-06	115.82	115.82	115.82	115.82	0
2021-10-05	115.82	115.82	115.82	115.82	0
2021-10-04	115.82	115.82	115.82	115.82	36
2021-10-01	116.60	116.60	116.60	116.60	111
2021-09-30	118.00	118.00	118.00	118.00	2
2021-09-29	118.00	118.00	118.00	118.00	1,117
2021-09-28	120.58	120.58	120.58	120.58	0
2021-09-27	120.58	120.58	120.58	120.58	0
2021-09-24	120.58	120.58	120.58	120.58	0
2021-09-23	120.58	120.58	120.58	120.58	0
2021-09-22	120.58	120.58	120.58	120.58	0
2021-09-21	120.58	120.58	120.58	120.58	0
2021-09-20	120.58	120.58	120.58	120.58	35
2021-09-17	132.03	132.03	132.03	132.03	0
2021-09-16	132.03	132.03	132.03	132.03	1,389
2021-09-15	132.03	132.03	132.03	132.03	0
2021-09-14	132.03	132.03	132.03	132.03	0
2021-09-13	132.03	132.03	132.03	132.03	0
2021-09-10	132.03	132.03	132.03	132.03	7
2021-09-09	132.03	132.03	132.03	132.03	0
2021-09-08	132.03	132.03	132.03	132.03	12
2021-09-07	132.03	132.03	132.03	132.03	0
2021-09-06	132.03	132.03	132.03	132.03	450
2021-09-03	132.03	132.03	132.03	132.03	103
2021-09-02	132.03	132.03	132.03	132.03	0
2021-09-01	132.03	132.03	132.03	132.03	0
2021-08-31	132.03	132.03	132.03	132.03	1,457
2021-08-30	137.04	137.04	137.04	137.04	0
2021-08-27	137.04	137.04	137.04	137.04	27
2021-08-26	137.04	137.04	137.04	137.04	150
2021-08-25	112.49	112.49	112.49	112.49	0
2021-08-24	112.49	112.49	112.49	112.49	0
2021-08-23	112.49	112.49	112.49	112.49	45
2021-08-20	112.49	112.49	112.49	112.49	4
2021-08-19	112.49	112.49	112.49	112.49	0
2021-08-18	112.49	112.49	112.49	112.49	13
2021-08-17	112.49	112.49	112.49	112.49	45
2021-08-16	112.49	112.49	112.49	112.49	0
2021-08-13	112.49	112.49	112.49	112.49	0
2021-08-12	112.49	112.49	112.49	112.49	0
2021-08-11	112.49	112.49	112.49	112.49	0
2021-08-10	112.49	112.49	112.49	112.49	25
2021-08-09	112.49	112.49	112.49	112.49	0
2021-08-06	112.49	112.49	112.49	112.49	12
2021-08-05	112.49	112.49	112.49	112.49	0
2021-08-04	112.49	112.49	112.49	112.49	16
2021-08-03	112.49	112.49	112.49	112.49	0
2021-08-02	112.49	112.49	112.49	112.49	7
2021-07-30	112.49	112.49	112.49	112.49	0
2021-07-29	112.49	112.49	112.49	112.49	8
2021-07-28	112.49	112.49	112.49	112.49	5
2021-07-27	112.49	112.49	112.49	112.49	0
2021-07-26	112.49	112.49	112.49	112.49	0
2021-07-23	112.49	112.49	112.49	112.49	12
2021-07-22	115.80	115.80	115.80	115.80	0
2021-07-21	115.80	115.80	115.80	115.80	0
2021-07-20	115.80	115.80	115.80	115.80	0
2021-07-19	115.80	115.80	115.80	115.80	43
2021-07-16	115.80	115.80	115.80	115.80	17
2021-07-15	115.80	115.80	115.80	115.80	0
2021-07-14	115.80	115.80	115.80	115.80	101
2021-07-13	115.60	115.60	115.60	115.60	25
2021-07-12	111.07	111.07	111.07	111.07	0
2021-07-09	111.07	111.07	111.07	111.07	18
2021-07-08	111.07	111.07	111.07	111.07	0
2021-07-07	111.07	111.07	111.07	111.07	19
2021-07-06	111.07	111.07	111.07	111.07	53
2021-07-05	111.07	111.07	111.07	111.07	0
2021-07-02	111.07	111.07	111.07	111.07	40
2021-07-01	111.07	111.07	111.07	111.07	0
2021-06-30	111.07	111.07	111.07	111.07	0
2021-06-29	111.07	111.07	111.07	111.07	38
2021-06-28	111.07	111.07	111.07	111.07	0
2021-06-25	111.07	111.07	111.07	111.07	0
2021-06-24	111.07	111.07	111.07	111.07	0
2021-06-23	111.07	111.07	111.07	111.07	0
2021-06-22	111.07	111.07	111.07	111.07	0
2021-06-21	111.07	111.07	111.07	111.07	196
2021-06-18	111.07	111.07	111.07	111.07	0
2021-06-17	111.07	111.07	111.07	111.07	0
2021-06-16	111.07	111.07	111.07	111.07	0
2021-06-15	111.07	111.07	111.07	111.07	0
2021-06-14	111.07	111.07	111.07	111.07	35
2021-06-11	118.52	118.52	118.52	118.52	0
2021-06-10	118.52	118.52	118.52	118.52	0
2021-06-09	118.52	118.52	118.52	118.52	0
2021-06-08	118.52	118.52	118.52	118.52	0
2021-06-07	118.52	118.52	118.52	118.52	0
2021-06-04	118.52	118.52	118.52	118.52	0
2021-06-03	118.52	118.52	118.52	118.52	0
2021-06-02	118.52	118.52	118.52	118.52	77
2021-06-01	118.52	118.52	118.52	118.52	0
2021-05-28	118.52	118.52	118.52	118.52	0
2021-05-27	118.52	118.52	118.52	118.52	13
2021-05-26	118.52	118.52	118.52	118.52	35
2021-05-25	118.52	118.52	118.52	118.52	0
2021-05-24	118.52	118.52	118.52	118.52	0
2021-05-21	118.52	118.52	118.52	118.52	0
2021-05-20	118.52	118.52	118.52	118.52	55
2021-05-19	118.52	118.52	118.52	118.52	25
2021-05-18	118.52	118.52	118.52	118.52	0
2021-05-17	118.52	118.52	118.52	118.52	0
2021-05-14	118.52	118.52	118.52	118.52	0
2021-05-13	118.52	118.52	118.52	118.52	0
2021-05-12	118.52	118.52	118.52	118.52	198
2021-05-11	118.52	118.52	118.52	118.52	0
2021-05-10	118.52	118.52	118.52	118.52	0
2021-05-07	118.52	118.52	118.52	118.52	0
2021-05-06	118.52	118.52	118.52	118.52	352
2021-05-05	115.89	115.89	115.89	115.89	225
2021-05-04	115.89	115.89	115.89	115.89	111
2021-04-30	115.89	115.89	115.89	115.89	0
2021-04-29	115.89	115.89	115.89	115.89	113
2021-04-28	115.89	115.89	115.89	115.89	0
2021-04-27	115.89	115.89	115.89	115.89	0
2021-04-26	115.89	115.89	115.89	115.89	116
2021-04-23	115.89	115.89	115.89	115.89	0
2021-04-22	115.89	115.89	115.89	115.89	21
2021-04-21	115.89	115.89	115.89	115.89	409
2021-04-20	115.89	115.89	115.89	115.89	0
2021-04-19	115.89	115.89	115.89	115.89	6
2021-04-16	115.89	115.89	115.89	115.89	4
2021-04-15	115.89	115.89	115.89	115.89	17
2021-04-14	108.22	108.22	108.22	108.22	0
2021-04-13	108.22	108.22	108.22	108.22	1,189
2021-04-12	89.91	89.91	89.91	89.91	5
2021-04-09	89.91	89.91	89.91	89.91	0
2021-04-08	89.91	89.91	89.91	89.91	0
2021-04-07	89.91	89.91	89.91	89.91	0
2021-04-06	89.91	89.91	89.91	89.91	0
2021-04-01	89.91	89.91	89.91	89.91	0
2021-03-31	89.91	89.91	89.91	89.91	0
2021-03-30	89.91	89.91	89.91	89.91	0
2021-03-29	89.91	89.91	89.91	89.91	0
2021-03-26	89.91	89.91	89.91	89.91	0
2021-03-25	89.91	89.91	89.91	89.91	0
2021-03-24	89.91	89.91	89.91	89.91	0
2021-03-23	89.91	89.91	89.91	89.91	0
2021-03-22	89.91	89.91	89.91	89.91	0
2021-03-19	89.91	89.91	89.91	89.91	0
2021-03-18	89.91	89.91	89.91	89.91	0
2021-03-17	89.91	89.91	89.91	89.91	0
2021-03-16	89.91	89.91	89.91	89.91	0
2021-03-15	89.91	89.91	89.91	89.91	0
2021-03-12	89.91	89.91	89.91	89.91	0
2021-03-11	89.91	89.91	89.91	89.91	1
2021-03-10	89.91	89.91	89.91	89.91	4
2021-03-09	89.91	89.91	89.91	89.91	86
2021-03-08	89.91	89.91	89.91	89.91	1
2021-03-05	89.91	89.91	89.91	89.91	118
2021-03-04	91.79	91.79	91.79	91.79	1
2021-03-03	97.72	97.72	97.72	97.72	0
2021-03-02	97.72	97.72	97.72	97.72	66
2021-03-01	97.72	97.72	97.72	97.72	238
2021-02-26	95.60	95.60	95.60	95.60	0
2021-02-25	95.60	95.60	95.60	95.60	0
2021-02-24	95.60	95.60	95.60	95.60	108
2021-02-23	101.02	101.02	101.02	101.02	36
2021-02-22	101.02	101.02	101.02	101.02	30
2021-02-19	101.02	101.02	101.02	101.02	0
2021-02-18	101.02	101.02	101.02	101.02	0
2021-02-17	101.02	101.02	101.02	101.02	0
2021-02-16	101.02	101.02	101.02	101.02	0
2021-02-15	101.02	101.02	101.02	101.02	0
2021-02-12	101.02	101.02	101.02	101.02	4
2021-02-11	91.35	91.35	91.35	91.35	6,000
2021-02-10	87.57	87.57	87.57	87.57	0
2021-02-09	87.57	87.57	87.57	87.57	0
2021-02-08	87.57	87.57	87.57	87.57	0
2021-02-05	87.57	87.57	87.57	87.57	0
2021-02-04	87.57	87.57	87.57	87.57	0
2021-02-03	87.57	87.57	87.57	87.57	0
2021-02-02	87.57	87.57	87.57	87.57	176
2021-02-01	84.03	84.03	84.03	84.03	28
2021-01-29	84.03	84.03	84.03	84.03	32
2021-01-28	84.03	84.03	84.03	84.03	0
2021-01-27	84.03	84.03	84.03	84.03	0
2021-01-26	84.03	84.03	84.03	84.03	0
2021-01-25	84.03	84.03	84.03	84.03	1,000
2021-01-22	80.27	80.27	80.27	80.27	0
2021-01-21	80.27	80.27	80.27	80.27	0
2021-01-20	80.27	80.27	80.27	80.27	1
2021-01-19	80.27	80.27	80.27	80.27	78
2021-01-18	80.27	80.27	80.27	80.27	20
2021-01-15	80.27	80.27	80.27	80.27	0
2021-01-14	80.27	80.27	80.27	80.27	6
2021-01-13	80.27	80.27	80.27	80.27	0
2021-01-12	80.27	80.27	80.27	80.27	0
2021-01-11	80.27	80.27	80.27	80.27	0
2021-01-08	80.27	80.27	80.27	80.27	0
2021-01-07	80.27	80.27	80.27	80.27	0
2021-01-06	80.27	80.27	80.27	80.27	0
2021-01-05	80.27	80.27	80.27	80.27	0
2021-01-04	80.27	80.27	80.27	80.27	3,071
2020-12-31	85.69	85.69	85.69	85.69	0
2020-12-30	85.69	85.69	85.69	85.69	0
2020-12-29	85.69	85.69	85.69	85.69	0
2020-12-24	85.69	85.69	85.69	85.69	0
2020-12-23	85.69	85.69	85.69	85.69	0
2020-12-22	85.69	85.69	85.69	85.69	0
2020-12-21	85.69	85.69	85.69	85.69	0
2020-12-18	85.69	85.69	85.69	85.69	44
2020-12-17	85.69	85.69	85.69	85.69	0
2020-12-16	85.69	85.69	85.69	85.69	0
2020-12-15	85.69	85.69	85.69	85.69	0
2020-12-14	85.69	85.69	85.69	85.69	0
2020-12-11	85.69	85.69	85.69	85.69	0
2020-12-10	85.69	85.69	85.69	85.69	0
2020-12-09	85.69	85.69	85.69	85.69	0
2020-12-08	85.69	85.69	85.69	85.69	60
2020-12-07	85.69	85.69	85.69	85.69	581
2020-12-04	82.40	82.40	82.40	82.40	1
2020-12-03	82.40	82.40	82.40	82.40	501
2020-12-02	82.40	82.40	82.40	82.40	4
2020-12-01	82.64	82.64	82.64	82.64	103
2020-11-30	75.73	75.73	75.73	75.73	0
2020-11-27	75.73	75.73	75.73	75.73	0
2020-11-26	75.73	75.73	75.73	75.73	90
2020-11-25	75.73	75.73	75.73	75.73	52
2020-11-24	75.73	75.73	75.73	75.73	0
2020-11-23	75.73	75.73	75.73	75.73	41
2020-11-20	75.73	75.73	75.73	75.73	121
2020-11-19	75.73	75.73	75.73	75.73	65
2020-11-18	72.57	72.57	72.57	72.57	51
2020-11-17	72.57	72.57	72.57	72.57	0
2020-11-16	72.57	72.57	72.57	72.57	30
2020-11-13	72.57	72.57	72.57	72.57	0
2020-11-12	72.57	72.57	72.57	72.57	59
2020-11-11	72.57	72.57	72.57	72.57	5
2020-11-10	69.77	69.77	69.77	69.77	0
2020-11-09	69.77	69.77	69.77	69.77	187
2020-11-06	69.77	69.77	69.77	69.77	62
2020-11-05	65.42	65.42	65.42	65.42	71
2020-11-04	65.42	65.42	65.42	65.42	0
2020-11-03	65.42	65.42	65.42	65.42	0
2020-11-02	65.42	65.42	65.42	65.42	0
2020-10-30	65.42	65.42	65.42	65.42	0
2020-10-29	65.42	65.42	65.42	65.42	372
2020-10-28	66.34	66.34	66.34	66.34	0
2020-10-27	66.34	66.34	66.34	66.34	2,649
2020-10-26	68.04	68.04	68.04	68.04	138
2020-10-23	68.04	68.04	68.04	68.04	7
2020-10-22	68.04	68.04	68.04	68.04	0
2020-10-21	68.04	68.04	68.04	68.04	1,098
2020-10-20	68.04	68.04	68.04	68.04	500
2020-10-19	68.52	68.52	68.52	68.52	0
2020-10-16	68.52	68.52	68.52	68.52	0
2020-10-15	68.52	68.52	68.52	68.52	0
2020-10-14	68.52	68.52	68.52	68.52	0
2020-10-13	68.52	68.52	68.52	68.52	0
2020-10-12	68.52	68.52	68.52	68.52	1,212
2020-10-09	68.98	68.98	68.98	68.98	0
2020-10-08	68.98	68.98	68.98	68.98	0
2020-10-07	68.98	68.98	68.98	68.98	3
2020-10-06	67.10	67.10	67.10	67.10	0
2020-10-05	67.10	67.10	67.10	67.10	0
2020-10-02	67.10	67.10	67.10	67.10	1,125
2020-10-01	67.10	67.10	67.10	67.10	0
2020-09-30	67.10	67.10	67.10	67.10	0
2020-09-29	67.10	67.10	67.10	67.10	0
2020-09-28	67.10	67.10	67.10	67.10	0
2020-09-25	67.10	67.10	67.10	67.10	1,051
2020-09-24	67.10	67.10	67.10	67.10	238
2020-09-23	69.06	69.06	69.06	69.06	0
2020-09-22	69.06	69.06	69.06	69.06	0
2020-09-21	69.06	69.06	69.06	69.06	0
2020-09-18	69.06	69.06	69.06	69.06	2,360
2020-09-17	68.60	68.60	68.60	68.60	0
2020-09-16	68.60	68.60	68.60	68.60	1,141
2020-09-15	68.60	68.60	68.60	68.60	0
2020-09-14	68.60	68.60	68.60	68.60	0
2020-09-11	68.60	68.60	68.60	68.60	0
2020-04-03	60.44	60.44	60.44	60.44	0
2020-04-02	60.44	60.44	60.44	60.44	0
2020-04-01	60.44	60.44	60.44	60.44	0

Share	Price	Change
Merit Group (MRIT)	64.00	19.63%
Cordel Group (CRDL)	4.40	15.79%
Anglo American (AAL)	2,504.00	13.56%
Kromek (KMK)	7.75	10.71%
Inchcape (INCH)	789.50	9.81%

Share	Price	Change
R&Q Insurance (RQIH)	2.24	-25.95%
Seed Innov (SEED)	2.15	-25.86%
Indus Gas (INDI)	12.00	-25%
Destiny Pharma. (DEST)	16.50	-23.26%
Ukrproduct (UKR)	2.00	-19.68%

Share	Price	Volume
Cap-xx (CPX)	0.0925	646,478,314
Baron Oil (BOIL)	0.0675	130,393,797
Tower Resources (TRP)	0.0195	117,034,754
Premier African Minerals (PREM)	0.1925	99,099,782
Beacon Energy. (BCE)	0.0525	56,318,978