Stemmer Imaging Share History

Stemmer Imaging Share Price history. The following table shows end-of-day data 0OC9 historical share prices for Stemmer Imaging, 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.

0OC9.L
Share Price 0OC9.L
Charts 0OC9.L
Trades 0OC9.L
History Compare
0OC9.L 0OC9.L
Share News 0OC9.L
RNS 0OC9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-17	34.80	34.80	34.80	34.80	0
2024-04-16	34.80	34.80	34.80	34.80	0
2024-04-15	34.90	34.90	34.90	34.90	0
2024-04-12	35.50	35.50	35.50	35.50	200
2024-04-11	34.90	34.90	34.90	34.90	4
2024-04-10	35.49	35.49	35.49	35.49	2,833
2024-04-09	34.50	34.50	34.50	34.50	5,456
2024-04-08	33.59	33.59	33.59	33.59	1,696
2024-04-05	33.40	33.40	33.40	33.40	0
2024-04-04	33.00	33.00	33.00	33.00	0
2024-04-03	33.10	33.10	33.10	33.10	91
2024-04-02	33.90	33.90	33.90	33.90	79
2024-04-01	33.80	33.80	33.80	33.80	0
2024-03-29	33.80	33.80	33.80	33.80	0
2024-03-28	33.80	33.80	33.80	33.80	840
2024-03-27	33.70	33.70	33.70	33.70	0
2024-03-26	33.50	33.50	33.50	33.50	261
2024-03-25	34.00	34.00	34.00	34.00	398
2024-03-22	32.59	32.59	32.59	32.59	944
2024-03-21	32.00	32.00	32.00	32.00	3,396
2024-03-20	31.60	31.60	31.60	31.60	2,798
2024-03-19	31.40	31.40	31.40	31.40	0
2024-03-18	31.40	31.40	31.40	31.40	0
2024-03-15	30.70	30.70	30.70	30.70	10
2024-03-14	31.00	31.00	31.00	31.00	30
2024-03-13	31.40	31.40	31.40	31.40	0
2024-03-12	28.80	28.80	28.80	28.80	0
2024-03-11	29.00	29.00	29.00	29.00	0
2024-03-08	28.70	28.70	28.70	28.70	410
2024-03-07	29.70	29.70	29.70	29.70	70
2024-03-06	29.40	29.40	29.40	29.40	0
2024-03-05	29.00	29.00	29.00	29.00	6,036
2024-03-04	29.40	29.40	29.40	29.40	1
2024-03-01	29.40	29.40	29.40	29.40	1
2024-02-29	29.30	29.30	29.30	29.30	118
2024-02-28	29.80	29.80	29.80	29.80	1,096
2024-02-27	29.80	29.80	29.80	29.80	654
2024-02-26	29.90	29.90	29.90	29.90	0
2024-02-23	29.35	29.35	29.35	29.35	122
2024-02-22	29.60	29.60	29.60	29.60	1
2024-02-21	29.50	29.50	29.50	29.50	1,240
2024-02-20	31.00	31.00	31.00	31.00	0
2024-02-19	30.40	30.40	30.40	30.40	3
2024-02-16	30.10	30.10	30.10	30.10	0
2024-02-15	30.00	30.00	30.00	30.00	0
2024-02-14	30.30	30.30	30.30	30.30	0
2024-02-13	30.30	30.30	30.30	30.30	1
2024-02-12	30.50	30.50	30.50	30.50	400
2024-02-09	30.62	30.62	30.62	30.62	200
2024-02-08	30.72	30.72	30.72	30.72	200
2024-02-07	30.45	30.45	30.45	30.45	200
2024-02-06	31.00	31.00	31.00	31.00	350
2024-02-05	30.95	30.95	30.95	30.95	22
2024-02-02	31.00	31.00	31.00	31.00	0
2024-02-01	31.30	31.30	31.30	31.30	40
2024-01-31	32.00	32.00	32.00	32.00	1,900
2024-01-30	33.60	33.60	33.60	33.60	0
2024-01-29	33.20	33.20	33.20	33.20	2
2024-01-26	31.80	31.80	31.80	31.80	500
2024-01-25	31.81	31.81	31.81	31.81	2,351
2024-01-24	31.22	31.22	31.22	31.22	1,112
2024-01-23	29.70	29.70	29.70	29.70	4,620
2024-01-22	29.00	29.00	29.00	29.00	5,220
2024-01-19	29.31	29.31	29.31	29.31	2,773
2024-01-18	29.70	29.70	29.70	29.70	0
2024-01-17	29.70	29.70	29.70	29.70	606
2024-01-16	30.20	30.20	30.20	30.20	1,472
2024-01-15	32.20	32.20	32.20	32.20	0
2024-01-12	31.90	31.90	31.90	31.90	3
2024-01-11	32.01	32.01	32.01	32.01	83
2024-01-10	32.60	32.60	32.60	32.60	0
2024-01-09	33.20	33.20	33.20	33.20	0
2024-01-08	33.10	33.10	33.10	33.10	0
2024-01-05	33.30	33.30	33.30	33.30	0
2024-01-04	34.20	34.20	34.20	34.20	0
2024-01-03	33.50	33.50	33.50	33.50	100
2024-01-02	33.10	33.10	33.10	33.10	8
2024-01-01	33.00	33.00	33.00	33.00	0
2023-12-29	33.00	33.00	33.00	33.00	0
2023-12-28	33.20	33.20	33.20	33.20	2
2023-12-27	31.60	31.60	31.60	31.60	0
2023-12-26	30.60	30.60	30.60	30.60	0
2023-12-25	30.60	30.60	30.60	30.60	0
2023-12-22	30.60	30.60	30.60	30.60	0
2023-12-21	30.50	30.50	30.50	30.50	614
2023-12-20	31.10	31.10	31.10	31.10	0
2023-12-19	30.90	30.90	30.90	30.90	0
2023-12-18	30.90	30.90	30.90	30.90	0
2023-12-15	30.90	30.90	30.90	30.90	328
2023-12-14	31.10	31.10	31.10	31.10	40
2023-12-13	31.10	31.10	31.10	31.10	0
2023-12-12	31.10	31.10	31.10	31.10	0
2023-12-11	31.10	31.10	31.10	31.10	1
2023-12-08	31.10	31.10	31.10	31.10	0
2023-12-07	31.10	31.10	31.10	31.10	1
2023-12-06	29.90	29.90	29.90	29.90	0
2023-12-05	29.10	29.10	29.10	29.10	0
2023-12-04	30.00	30.00	30.00	30.00	2,502
2023-12-01	29.70	29.70	29.70	29.70	0
2023-11-30	29.60	29.60	29.60	29.60	3,000
2023-11-29	29.60	29.60	29.60	29.60	93
2023-11-28	29.20	29.20	29.20	29.20	0
2023-11-27	31.10	31.10	31.10	31.10	0
2023-11-24	31.30	31.30	31.30	31.30	0
2023-11-23	29.50	29.50	29.50	29.50	0
2023-11-22	29.20	29.20	29.20	29.20	0
2023-11-21	28.40	28.40	28.40	28.40	141
2023-11-20	28.20	28.20	28.20	28.20	125
2023-11-17	27.80	27.80	27.80	27.80	100
2023-11-16	27.70	27.70	27.70	27.70	0
2023-11-15	27.70	27.70	27.70	27.70	125
2023-11-14	28.40	28.40	28.40	28.40	5
2023-11-13	28.10	28.10	28.10	28.10	100
2023-11-10	27.68	27.68	27.68	27.68	96
2023-11-09	27.90	27.90	27.90	27.90	1
2023-11-08	27.70	27.70	27.70	27.70	5
2023-11-07	27.40	27.40	27.40	27.40	0
2023-11-06	27.40	27.40	27.40	27.40	0
2023-11-03	27.40	27.40	27.40	27.40	100
2023-11-02	26.40	26.40	26.40	26.40	0
2023-11-01	26.40	26.40	26.40	26.40	175
2023-10-31	25.30	25.30	25.30	25.30	0
2023-10-30	25.20	25.20	25.20	25.20	230
2023-10-27	25.20	25.20	25.20	25.20	0
2023-10-26	25.20	25.20	25.20	25.20	0
2023-10-25	25.20	25.20	25.20	25.20	0
2023-10-24	25.20	25.20	25.20	25.20	2
2023-10-23	24.90	24.90	24.90	24.90	0
2023-10-20	24.90	24.90	24.90	24.90	0
2023-10-19	24.90	24.90	24.90	24.90	370
2023-10-18	25.50	25.50	25.50	25.50	0
2023-10-17	25.90	25.90	25.90	25.90	10,148
2023-10-16	27.70	27.70	27.70	27.70	0
2023-10-13	27.70	27.70	27.70	27.70	0
2023-10-12	27.70	27.70	27.70	27.70	0
2023-10-11	27.70	27.70	27.70	27.70	50
2023-10-10	28.40	28.40	28.40	28.40	50
2023-10-09	27.20	27.20	27.20	27.20	0
2023-10-06	27.20	27.20	27.20	27.20	0
2023-10-05	27.01	27.01	27.01	27.01	993
2023-10-04	27.10	27.10	27.10	27.10	808
2023-10-03	28.30	28.30	28.30	28.30	244
2023-10-02	28.04	28.04	28.04	28.04	1,162
2023-09-29	27.80	27.80	27.80	27.80	2,238
2023-09-28	28.00	28.00	28.00	28.00	484
2023-09-27	28.50	28.50	28.50	28.50	794
2023-09-26	28.07	28.07	28.07	28.07	1,437
2023-09-25	28.80	28.80	28.80	28.80	900
2023-09-22	30.10	30.10	30.10	30.10	1
2023-09-21	29.00	29.00	29.00	29.00	2,271
2023-09-20	30.20	30.20	30.20	30.20	2,453
2023-09-19	31.59	31.59	31.59	31.59	200
2023-09-18	32.00	32.00	32.00	32.00	0
2023-09-15	32.00	32.00	32.00	32.00	0
2023-09-14	32.00	32.00	32.00	32.00	5
2023-09-13	31.30	31.30	31.30	31.30	0
2023-09-12	31.30	31.30	31.30	31.30	0
2023-09-11	31.30	31.30	31.30	31.30	1
2023-09-08	32.00	32.00	32.00	32.00	0
2023-09-07	32.00	32.00	32.00	32.00	53
2023-09-06	31.60	31.60	31.60	31.60	0
2023-09-05	31.60	31.60	31.60	31.60	2
2023-09-04	31.60	31.60	31.60	31.60	601
2023-09-01	31.60	31.60	31.60	31.60	4
2023-08-31	31.50	31.50	31.50	31.50	101
2023-08-30	32.10	32.10	32.10	32.10	100
2023-08-29	33.13	33.13	33.13	33.13	0
2023-08-28	33.13	33.13	33.13	33.13	0
2023-08-25	33.13	33.13	33.13	33.13	0
2023-08-24	33.13	33.13	33.13	33.13	0
2023-08-23	33.13	33.13	33.13	33.13	28
2023-08-22	31.20	31.20	31.20	31.20	0
2023-08-21	31.20	31.20	31.20	31.20	0
2023-08-18	31.40	31.40	31.40	31.40	50
2023-08-17	33.42	33.42	33.42	33.42	0
2023-08-16	33.42	33.42	33.42	33.42	0
2023-08-15	33.42	33.42	33.42	33.42	48
2023-08-14	34.00	34.00	34.00	34.00	2
2023-08-11	34.50	34.50	34.50	34.50	0
2023-08-10	34.50	34.50	34.50	34.50	0
2023-08-09	34.50	34.50	34.50	34.50	0
2023-08-08	35.00	35.00	35.00	35.00	0
2023-08-07	34.90	34.90	34.90	34.90	2
2023-08-04	36.00	36.00	36.00	36.00	0
2023-08-03	36.00	36.00	36.00	36.00	17
2023-08-02	35.50	35.50	35.50	35.50	17
2023-08-01	36.40	36.40	36.40	36.40	0
2023-07-31	36.40	36.40	36.40	36.40	0
2023-07-28	36.90	36.90	36.90	36.90	0
2023-07-27	36.90	36.90	36.90	36.90	100
2023-07-26	36.20	36.20	36.20	36.20	50
2023-07-25	36.80	36.80	36.80	36.80	1
2023-07-24	36.50	36.50	36.50	36.50	250
2023-07-21	36.20	36.20	36.20	36.20	0
2023-07-20	36.20	36.20	36.20	36.20	1
2023-07-19	36.71	36.71	36.71	36.71	3
2023-07-18	37.30	37.30	37.30	37.30	0
2023-07-17	37.30	37.30	37.30	37.30	3
2023-07-14	37.20	37.20	37.20	37.20	56
2023-07-13	36.00	36.00	36.00	36.00	0
2023-07-12	36.00	36.00	36.00	36.00	0
2023-07-11	36.00	36.00	36.00	36.00	25
2023-07-10	37.50	37.50	37.50	37.50	1
2023-07-07	38.93	38.93	38.93	38.93	0
2023-07-06	38.93	38.93	38.93	38.93	100
2023-07-05	38.40	38.40	38.40	38.40	0
2023-07-04	38.40	38.40	38.40	38.40	0
2023-07-03	38.40	38.40	38.40	38.40	8
2023-06-30	38.10	38.10	38.10	38.10	13
2023-06-29	39.11	39.11	39.11	39.11	100
2023-06-28	39.42	39.42	39.42	39.42	400
2023-06-27	38.99	38.99	38.99	38.99	100
2023-06-26	38.90	38.90	38.90	38.90	30
2023-06-23	41.06	41.06	41.06	41.06	0
2023-06-22	41.06	41.06	41.06	41.06	0
2023-06-21	41.06	41.06	41.06	41.06	250
2023-06-20	41.00	41.00	41.00	41.00	1
2023-06-19	41.30	41.30	41.30	41.30	0
2023-06-16	41.30	41.30	41.30	41.30	720
2023-06-15	41.14	41.14	41.14	41.14	1,291
2023-06-14	41.00	41.00	41.00	41.00	92
2023-06-13	41.23	41.23	41.23	41.23	437
2023-06-12	41.34	41.34	41.34	41.34	448
2023-06-09	41.32	41.32	41.32	41.32	581
2023-06-08	40.88	40.88	40.88	40.88	250
2023-06-07	40.62	40.62	40.62	40.62	500
2023-06-06	40.90	40.90	40.90	40.90	501
2023-06-05	40.30	40.30	40.30	40.30	500
2023-06-02	40.43	40.43	40.43	40.43	0
2023-06-01	40.43	40.43	40.43	40.43	0
2023-05-31	40.43	40.43	40.43	40.43	3,032
2023-05-30	41.20	41.20	41.20	41.20	500
2023-05-29	41.13	41.13	41.13	41.13	0
2023-05-26	41.13	41.13	41.13	41.13	294
2023-05-25	40.80	40.80	40.80	40.80	0
2023-05-24	40.80	40.80	40.80	40.80	0
2023-05-23	40.80	40.80	40.80	40.80	0
2023-05-22	40.80	40.80	40.80	40.80	2,105
2023-05-19	39.72	39.72	39.72	39.72	8,000
2023-05-18	39.81	39.81	39.81	39.81	2,000
2023-05-17	38.85	38.85	38.85	38.85	8,312
2023-05-16	40.00	40.00	40.00	40.00	6
2023-05-15	40.00	40.00	40.00	40.00	27
2023-05-12	42.00	42.00	42.00	42.00	0
2023-05-11	42.00	42.00	42.00	42.00	0
2023-05-10	42.00	42.00	42.00	42.00	1,249
2023-05-09	46.66	46.66	46.66	46.66	625
2023-05-08	45.80	45.80	45.80	45.80	0
2023-05-05	45.80	45.80	45.80	45.80	0
2023-05-04	45.80	45.80	45.80	45.80	0
2023-05-03	45.92	45.92	45.92	45.92	0
2023-05-02	45.92	45.92	45.92	45.92	5,570
2023-05-01	42.60	42.60	42.60	42.60	0
2023-04-28	42.60	42.60	42.60	42.60	3
2023-04-27	42.60	42.60	42.60	42.60	6
2023-04-26	40.25	40.25	40.25	40.25	0
2023-04-25	40.25	40.25	40.25	40.25	0
2023-04-24	40.25	40.25	40.25	40.25	0
2023-04-21	40.25	40.25	40.25	40.25	0
2023-04-20	40.25	40.25	40.25	40.25	0
2023-04-19	40.25	40.25	40.25	40.25	0
2023-04-18	40.25	40.25	40.25	40.25	100
2023-04-17	39.00	39.00	39.00	39.00	1,885
2023-04-14	39.00	39.00	39.00	39.00	190
2023-04-13	39.12	39.12	39.12	39.12	1,281
2023-04-12	39.47	39.47	39.47	39.47	2,074
2023-04-11	39.00	39.00	39.00	39.00	1,387
2023-04-10	40.10	40.10	40.10	40.10	0
2023-04-07	40.10	40.10	40.10	40.10	0
2023-04-06	40.10	40.10	40.10	40.10	1
2023-04-05	40.75	40.75	40.75	40.75	0
2023-04-04	40.75	40.75	40.75	40.75	0
2023-04-03	40.75	40.75	40.75	40.75	0
2023-03-31	40.75	40.75	40.75	40.75	1,467
2023-03-30	40.11	40.11	40.11	40.11	3,410
2023-03-29	41.54	41.54	41.54	41.54	52
2023-03-28	41.00	41.00	41.00	41.00	0
2023-03-27	41.00	41.00	41.00	41.00	0
2023-03-24	41.00	41.00	41.00	41.00	2
2023-03-23	42.50	42.50	42.50	42.50	40
2023-03-22	39.60	39.60	39.60	39.60	0
2023-03-21	39.60	39.60	39.60	39.60	0
2023-03-20	39.60	39.60	39.60	39.60	0
2023-03-17	39.60	39.60	39.60	39.60	0
2023-03-16	39.60	39.60	39.60	39.60	17
2023-03-15	39.60	39.60	39.60	39.60	0
2023-03-14	39.60	39.60	39.60	39.60	0
2023-03-13	39.60	39.60	39.60	39.60	0
2023-03-10	39.60	39.60	39.60	39.60	0
2023-03-09	39.60	39.60	39.60	39.60	0
2023-03-08	39.60	39.60	39.60	39.60	0
2023-03-07	39.60	39.60	39.60	39.60	0
2023-03-06	39.60	39.60	39.60	39.60	0
2023-03-03	39.60	39.60	39.60	39.60	0
2023-03-02	39.60	39.60	39.60	39.60	0
2023-03-01	39.60	39.60	39.60	39.60	0
2023-02-28	39.60	39.60	39.60	39.60	0
2023-02-27	39.60	39.60	39.60	39.60	0
2023-02-24	39.60	39.60	39.60	39.60	0
2023-02-23	39.60	39.60	39.60	39.60	0
2023-02-22	39.60	39.60	39.60	39.60	24
2023-02-21	39.70	39.70	39.70	39.70	0
2023-02-20	39.70	39.70	39.70	39.70	11
2023-02-17	39.70	39.70	39.70	39.70	333
2023-02-16	40.52	40.52	40.52	40.52	0
2023-02-15	40.52	40.52	40.52	40.52	0
2023-02-14	40.52	40.52	40.52	40.52	0
2023-02-13	40.52	40.52	40.52	40.52	0
2023-02-10	40.52	40.52	40.52	40.52	1,740
2023-02-09	39.89	39.89	39.89	39.89	2,015
2023-02-08	39.62	39.62	39.62	39.62	2,858
2023-02-07	37.75	37.75	37.75	37.75	0
2023-02-06	37.75	37.75	37.75	37.75	0
2023-02-03	37.58	37.58	37.58	37.58	0
2023-02-02	35.58	35.58	35.58	35.58	0
2023-02-01	35.58	35.58	35.58	35.58	500
2023-01-31	35.06	35.06	35.06	35.06	0
2023-01-30	35.06	35.06	35.06	35.06	0
2023-01-27	35.06	35.06	35.06	35.06	500
2023-01-26	34.18	34.18	34.18	34.18	0
2023-01-25	34.18	34.18	34.18	34.18	0
2023-01-24	34.18	34.18	34.18	34.18	0
2023-01-23	34.18	34.18	34.18	34.18	0
2023-01-20	34.18	34.18	34.18	34.18	0
2023-01-19	34.18	34.18	34.18	34.18	0
2023-01-18	34.18	34.18	34.18	34.18	0
2023-01-17	34.18	34.18	34.18	34.18	0
2023-01-16	34.50	34.50	34.50	34.50	4
2023-01-13	34.30	34.30	34.30	34.30	6
2023-01-12	33.97	33.97	33.97	33.97	0
2023-01-11	33.97	33.97	33.97	33.97	0
2023-01-10	33.97	33.97	33.97	33.97	1,643
2023-01-09	34.24	34.24	34.24	34.24	584
2023-01-06	34.00	34.00	34.00	34.00	49
2023-01-05	34.05	34.05	34.05	34.05	1,440
2023-01-04	34.00	34.00	34.00	34.00	1,333
2023-01-03	33.60	33.60	33.60	33.60	500
2023-01-02	31.20	31.20	31.20	31.20	0
2022-12-30	31.20	31.20	31.20	31.20	0
2022-12-29	31.20	31.20	31.20	31.20	0
2022-12-28	31.20	31.20	31.20	31.20	0
2022-12-27	31.20	31.20	31.20	31.20	0
2022-12-26	31.20	31.20	31.20	31.20	0
2022-12-23	31.20	31.20	31.20	31.20	0
2022-12-22	31.20	31.20	31.20	31.20	1
2022-12-21	31.60	31.60	31.60	31.60	14
2022-12-20	32.10	32.10	32.10	32.10	0
2022-12-19	32.10	32.10	32.10	32.10	0
2022-12-16	32.10	32.10	32.10	32.10	0
2022-12-15	32.10	32.10	32.10	32.10	0
2022-12-14	32.10	32.10	32.10	32.10	0
2022-12-13	32.10	32.10	32.10	32.10	0
2022-12-12	32.10	32.10	32.10	32.10	0
2022-12-09	32.10	32.10	32.10	32.10	0
2022-12-08	32.10	32.10	32.10	32.10	0
2022-12-07	32.10	32.10	32.10	32.10	0
2022-12-06	32.10	32.10	32.10	32.10	0
2022-12-05	32.10	32.10	32.10	32.10	0
2022-12-02	32.10	32.10	32.10	32.10	0
2022-12-01	32.10	32.10	32.10	32.10	0
2022-11-30	32.10	32.10	32.10	32.10	0
2022-11-29	32.10	32.10	32.10	32.10	0
2022-11-28	32.10	32.10	32.10	32.10	0
2022-11-25	32.10	32.10	32.10	32.10	0
2022-11-24	32.10	32.10	32.10	32.10	0
2022-11-23	32.10	32.10	32.10	32.10	0
2022-11-22	32.10	32.10	32.10	32.10	0
2022-11-21	32.10	32.10	32.10	32.10	0
2022-11-18	32.10	32.10	32.10	32.10	0
2022-11-17	32.10	32.10	32.10	32.10	0
2022-11-16	32.10	32.10	32.10	32.10	0
2022-11-15	32.10	32.10	32.10	32.10	0
2022-11-14	32.10	32.10	32.10	32.10	10
2022-11-11	27.10	27.10	27.10	27.10	0
2022-11-10	27.10	27.10	27.10	27.10	0
2022-11-09	27.10	27.10	27.10	27.10	0
2022-11-08	27.10	27.10	27.10	27.10	0
2022-11-07	27.10	27.10	27.10	27.10	0
2022-11-04	27.10	27.10	27.10	27.10	0
2022-11-03	27.10	27.10	27.10	27.10	0
2022-11-02	27.10	27.10	27.10	27.10	0
2022-11-01	27.10	27.10	27.10	27.10	0
2022-10-31	27.10	27.10	27.10	27.10	0
2022-10-28	27.10	27.10	27.10	27.10	0
2022-10-27	27.10	27.10	27.10	27.10	0
2022-10-26	27.10	27.10	27.10	27.10	0
2022-10-25	27.10	27.10	27.10	27.10	2
2022-10-24	28.90	28.90	28.90	28.90	0
2022-10-21	28.90	28.90	28.90	28.90	0
2022-10-20	28.90	28.90	28.90	28.90	0
2022-10-19	28.90	28.90	28.90	28.90	0
2022-10-18	28.90	28.90	28.90	28.90	0
2022-10-17	28.90	28.90	28.90	28.90	2
2022-10-14	28.80	28.80	28.80	28.80	0
2022-10-13	28.80	28.80	28.80	28.80	3
2022-10-12	24.80	24.80	24.80	24.80	13
2022-10-11	27.15	27.15	27.15	27.15	0
2022-10-10	27.15	27.15	27.15	27.15	0
2022-10-07	27.15	27.15	27.15	27.15	7,694
2022-10-06	26.80	26.80	26.80	26.80	0
2022-10-05	26.80	26.80	26.80	26.80	0
2022-10-04	26.80	26.80	26.80	26.80	0
2022-10-03	26.80	26.80	26.80	26.80	0
2022-09-30	26.80	26.80	26.80	26.80	1
2022-09-29	29.99	29.99	29.99	29.99	0
2022-09-28	29.99	29.99	29.99	29.99	0
2022-09-27	29.99	29.99	29.99	29.99	0
2022-09-26	29.99	29.99	29.99	29.99	0
2022-09-23	29.99	29.99	29.99	29.99	0
2022-09-22	29.99	29.99	29.99	29.99	0
2022-09-21	29.99	29.99	29.99	29.99	0
2022-09-20	29.99	29.99	29.99	29.99	0
2022-09-19	29.99	29.99	29.99	29.99	0
2022-09-16	29.99	29.99	29.99	29.99	0
2022-09-15	29.99	29.99	29.99	29.99	0
2022-09-14	29.99	29.99	29.99	29.99	0
2022-09-13	29.99	29.99	29.99	29.99	0
2022-09-12	29.99	29.99	29.99	29.99	0
2022-09-09	29.99	29.99	29.99	29.99	0
2022-09-08	28.16	28.16	28.16	28.16	0
2022-09-07	28.16	28.16	28.16	28.16	0
2022-09-06	28.16	28.16	28.16	28.16	0
2022-09-05	28.16	28.16	28.16	28.16	0
2022-09-02	28.16	28.16	28.16	28.16	0
2022-09-01	28.16	28.16	28.16	28.16	79
2022-08-31	27.40	27.40	27.40	27.40	129
2022-08-30	28.20	28.20	28.20	28.20	161
2022-08-29	27.00	27.00	27.00	27.00	0
2022-08-26	27.14	27.14	27.14	27.14	3,917
2022-08-25	28.51	28.51	28.51	28.51	4,651
2022-08-24	28.50	28.50	28.50	28.50	1,238
2022-08-23	30.09	30.09	30.09	30.09	263
2022-08-22	33.70	33.70	33.70	33.70	0
2022-08-19	33.70	33.70	33.70	33.70	0
2022-08-18	33.70	33.70	33.70	33.70	0
2022-08-17	33.70	33.70	33.70	33.70	0
2022-08-16	33.70	33.70	33.70	33.70	0
2022-08-15	33.70	33.70	33.70	33.70	0
2022-08-12	33.70	33.70	33.70	33.70	0
2022-08-11	33.70	33.70	33.70	33.70	0
2022-08-10	33.70	33.70	33.70	33.70	0
2022-08-09	33.70	33.70	33.70	33.70	0
2022-08-08	33.70	33.70	33.70	33.70	0
2022-08-05	33.70	33.70	33.70	33.70	0
2022-08-04	33.70	33.70	33.70	33.70	0
2022-08-03	33.70	33.70	33.70	33.70	0
2022-08-02	33.70	33.70	33.70	33.70	0
2022-08-01	33.70	33.70	33.70	33.70	0
2022-07-29	33.70	33.70	33.70	33.70	0
2022-07-28	33.70	33.70	33.70	33.70	0
2022-07-27	33.70	33.70	33.70	33.70	1,137
2022-07-26	33.10	33.10	33.10	33.10	0
2022-07-25	33.10	33.10	33.10	33.10	3
2022-07-22	33.50	33.50	33.50	33.50	1,355
2022-07-21	33.00	33.00	33.00	33.00	2,686
2022-07-20	31.22	31.22	31.22	31.22	3,854
2022-07-19	29.60	29.60	29.60	29.60	0
2022-07-18	29.60	29.60	29.60	29.60	0
2022-07-15	29.60	29.60	29.60	29.60	0
2022-07-14	29.60	29.60	29.60	29.60	0
2022-07-13	29.60	29.60	29.60	29.60	0
2022-07-12	29.60	29.60	29.60	29.60	0
2022-07-11	29.60	29.60	29.60	29.60	0
2022-07-08	29.60	29.60	29.60	29.60	0
2022-07-07	29.60	29.60	29.60	29.60	0
2022-07-06	29.60	29.60	29.60	29.60	0
2022-07-05	29.60	29.60	29.60	29.60	1
2022-07-04	29.20	29.20	29.20	29.20	0
2022-07-01	29.20	29.20	29.20	29.20	0
2022-06-30	29.20	29.20	29.20	29.20	0
2022-06-29	29.20	29.20	29.20	29.20	0
2022-06-28	29.20	29.20	29.20	29.20	0
2022-06-27	29.20	29.20	29.20	29.20	11
2022-06-24	25.90	25.90	25.90	25.90	0
2022-06-23	25.90	25.90	25.90	25.90	0
2022-06-22	25.90	25.90	25.90	25.90	4
2022-06-21	26.50	26.50	26.50	26.50	4
2022-06-20	27.50	27.50	27.50	27.50	0
2022-06-17	27.50	27.50	27.50	27.50	0
2022-06-16	27.50	27.50	27.50	27.50	0
2022-06-15	27.50	27.50	27.50	27.50	0
2022-06-14	27.50	27.50	27.50	27.50	0
2022-06-13	27.50	27.50	27.50	27.50	4
2022-06-10	28.10	28.10	28.10	28.10	8
2022-06-09	28.30	28.30	28.30	28.30	0
2022-06-08	28.30	28.30	28.30	28.30	0
2022-06-07	28.30	28.30	28.30	28.30	4
2022-06-06	30.70	30.70	30.70	30.70	0
2022-06-03	30.70	30.70	30.70	30.70	0
2022-06-02	30.70	30.70	30.70	30.70	0
2022-06-01	30.70	30.70	30.70	30.70	0
2022-05-31	30.70	30.70	30.70	30.70	1,000
2022-05-30	30.60	30.60	30.60	30.60	0
2022-05-27	30.60	30.60	30.60	30.60	3
2022-05-26	31.90	31.90	31.90	31.90	0
2022-05-25	31.90	31.90	31.90	31.90	0
2022-05-24	31.90	31.90	31.90	31.90	1
2022-05-23	31.00	31.00	31.00	31.00	0
2022-05-20	31.00	31.00	31.00	31.00	0
2022-05-19	31.00	31.00	31.00	31.00	0
2022-05-18	31.00	31.00	31.00	31.00	0
2022-05-17	31.00	31.00	31.00	31.00	0
2022-05-16	31.00	31.00	31.00	31.00	7
2022-05-13	30.20	30.20	30.20	30.20	6
2022-05-12	29.20	29.20	29.20	29.20	8
2022-05-11	30.20	30.20	30.20	30.20	6
2022-05-10	35.00	35.00	35.00	35.00	0
2022-05-09	35.00	35.00	35.00	35.00	0
2022-05-06	35.00	35.00	35.00	35.00	0
2022-05-05	35.00	35.00	35.00	35.00	0
2022-05-04	35.00	35.00	35.00	35.00	0
2022-05-03	35.00	35.00	35.00	35.00	6
2022-05-02	32.20	32.20	32.20	32.20	0
2022-04-29	32.20	32.20	32.20	32.20	0
2022-04-28	32.20	32.20	32.20	32.20	0
2022-04-27	32.20	32.20	32.20	32.20	0
2022-04-26	32.20	32.20	32.20	32.20	12
2022-04-25	31.50	31.50	31.50	31.50	0
2022-04-22	31.50	31.50	31.50	31.50	0
2022-04-21	31.50	31.50	31.50	31.50	0
2022-04-20	31.50	31.50	31.50	31.50	0
2022-04-19	31.50	31.50	31.50	31.50	0
2022-04-18	31.50	31.50	31.50	31.50	0
2022-04-15	31.50	31.50	31.50	31.50	0
2022-04-14	31.50	31.50	31.50	31.50	0
2022-04-13	31.50	31.50	31.50	31.50	0
2022-04-12	31.50	31.50	31.50	31.50	0
2022-04-11	31.50	31.50	31.50	31.50	0
2022-04-08	31.50	31.50	31.50	31.50	770
2022-04-07	31.30	31.30	31.30	31.30	54
2022-04-06	31.40	31.40	31.40	31.40	346
2022-04-05	32.60	32.60	32.60	32.60	0
2022-04-04	32.60	32.60	32.60	32.60	0
2022-04-01	32.60	32.60	32.60	32.60	0
2022-03-31	32.60	32.60	32.60	32.60	0
2022-03-30	32.60	32.60	32.60	32.60	0
2022-03-29	32.60	32.60	32.60	32.60	0
2022-03-28	32.60	32.60	32.60	32.60	0
2022-03-25	32.60	32.60	32.60	32.60	0
2022-03-24	32.60	32.60	32.60	32.60	0
2022-03-23	32.60	32.60	32.60	32.60	0
2022-03-22	32.60	32.60	32.60	32.60	0
2022-03-21	32.60	32.60	32.60	32.60	2
2022-03-18	29.40	29.40	29.40	29.40	0
2022-03-17	29.40	29.40	29.40	29.40	0
2022-03-16	29.40	29.40	29.40	29.40	0
2022-03-15	29.40	29.40	29.40	29.40	3
2022-03-14	29.20	29.20	29.20	29.20	0
2022-03-11	29.20	29.20	29.20	29.20	0
2022-03-10	29.20	29.20	29.20	29.20	0
2022-03-09	29.20	29.20	29.20	29.20	0
2022-03-08	29.20	29.20	29.20	29.20	0
2022-03-07	29.20	29.20	29.20	29.20	0
2022-03-04	29.20	29.20	29.20	29.20	5
2022-03-03	29.70	29.70	29.70	29.70	0
2022-03-02	29.70	29.70	29.70	29.70	0
2022-03-01	29.70	29.70	29.70	29.70	13
2022-02-28	30.80	30.80	30.80	30.80	0
2022-02-25	30.80	30.80	30.80	30.80	1
2022-02-24	34.63	34.63	34.63	34.63	0
2022-02-23	34.63	34.63	34.63	34.63	6,891
2022-02-22	34.36	34.36	34.36	34.36	0
2022-02-21	34.36	34.36	34.36	34.36	4,902
2022-02-18	34.40	34.40	34.40	34.40	5,100
2022-02-17	34.80	34.80	34.80	34.80	0
2022-02-16	34.80	34.80	34.80	34.80	0
2022-02-15	34.80	34.80	34.80	34.80	0
2022-02-14	34.80	34.80	34.80	34.80	1
2022-02-11	37.60	37.60	37.60	37.60	0
2022-02-10	37.60	37.60	37.60	37.60	0
2022-02-09	37.60	37.60	37.60	37.60	0
2022-02-08	37.60	37.60	37.60	37.60	0
2022-02-07	37.60	37.60	37.60	37.60	0
2022-02-04	37.60	37.60	37.60	37.60	0
2022-02-03	37.60	37.60	37.60	37.60	0
2022-02-02	37.60	37.60	37.60	37.60	1
2022-02-01	37.13	37.13	37.13	37.13	1,935
2022-01-31	37.00	37.00	37.00	37.00	5,100
2022-01-28	37.00	37.00	37.00	37.00	2,573
2022-01-27	37.00	37.00	37.00	37.00	570
2022-01-26	37.00	37.00	37.00	37.00	0
2022-01-25	37.00	37.00	37.00	37.00	0
2022-01-24	37.00	37.00	37.00	37.00	2,020
2022-01-21	36.90	36.90	36.90	36.90	301
2022-01-20	38.70	38.70	38.70	38.70	0
2022-01-19	38.70	38.70	38.70	38.70	100
2022-01-18	38.40	38.40	38.40	38.40	89
2022-01-17	41.40	41.40	41.40	41.40	3
2022-01-14	44.20	44.20	44.20	44.20	0
2022-01-13	44.20	44.20	44.20	44.20	27
2022-01-12	45.00	45.00	45.00	45.00	42
2022-01-11	42.40	42.40	42.40	42.40	342
2022-01-10	45.50	45.50	45.50	45.50	2,423
2022-01-07	45.50	45.50	45.50	45.50	3,130
2022-01-06	45.50	45.50	45.50	45.50	182
2022-01-05	46.40	46.40	46.40	46.40	0
2022-01-04	46.40	46.40	46.40	46.40	1,883
2022-01-03	42.70	42.70	42.70	42.70	0
2021-12-31	42.70	42.70	42.70	42.70	0
2021-12-30	42.70	42.70	42.70	42.70	0
2021-12-29	42.70	42.70	42.70	42.70	30
2021-12-28	43.40	43.40	43.40	43.40	0
2021-12-27	43.40	43.40	43.40	43.40	0
2021-12-24	43.40	43.40	43.40	43.40	0
2021-12-23	43.40	43.40	43.40	43.40	0
2021-12-22	43.40	43.40	43.40	43.40	28
2021-12-21	43.06	43.06	43.06	43.06	100
2021-12-20	43.06	43.06	43.06	43.06	4
2021-12-17	47.80	47.80	47.80	47.80	0
2021-12-16	47.80	47.80	47.80	47.80	0
2021-12-15	47.80	47.80	47.80	47.80	264
2021-12-14	47.20	47.20	47.20	47.20	0
2021-12-13	47.20	47.20	47.20	47.20	26
2021-12-10	47.97	47.97	47.97	47.97	0
2021-12-09	47.33	47.33	47.33	47.33	0
2021-12-08	47.33	47.33	47.33	47.33	51
2021-12-07	40.90	40.90	40.90	40.90	0
2021-12-06	40.90	40.90	40.90	40.90	25
2021-12-03	39.40	39.40	39.40	39.40	232
2021-12-02	46.50	46.50	46.50	46.50	207
2021-12-01	45.14	45.14	45.14	45.14	0
2021-11-30	45.14	45.14	45.14	45.14	0
2021-11-29	45.14	45.14	45.14	45.14	3,359
2021-11-26	44.84	44.84	44.84	44.84	1,304
2021-11-25	44.34	44.34	44.34	44.34	0
2021-11-24	43.34	43.34	43.34	43.34	0
2021-11-23	43.34	43.34	43.34	43.34	1,319
2021-11-22	41.80	41.80	41.80	41.80	4,094
2021-11-19	39.30	39.30	39.30	39.30	0
2021-11-18	39.30	39.30	39.30	39.30	24
2021-11-17	38.70	38.70	38.70	38.70	26
2021-11-16	38.58	38.58	38.58	38.58	0
2021-11-15	38.58	38.58	38.58	38.58	0
2021-11-12	38.58	38.58	38.58	38.58	0
2021-11-11	38.58	38.58	38.58	38.58	5,994
2021-11-10	39.50	39.50	39.50	39.50	12,957
2021-11-09	38.60	38.60	38.60	38.60	25
2021-11-08	38.58	38.58	38.58	38.58	13,209
2021-11-05	37.50	37.50	37.50	37.50	2,890
2021-11-04	36.60	36.60	36.60	36.60	0
2021-11-03	36.60	36.60	36.60	36.60	0
2021-11-02	36.60	36.60	36.60	36.60	0
2021-11-01	36.60	36.60	36.60	36.60	0
2021-10-29	36.60	36.60	36.60	36.60	0
2021-10-28	36.60	36.60	36.60	36.60	0
2021-10-27	36.60	36.60	36.60	36.60	0
2021-10-26	36.60	36.60	36.60	36.60	10
2021-10-25	31.40	31.40	31.40	31.40	0
2021-10-22	31.40	31.40	31.40	31.40	0
2021-10-21	31.40	31.40	31.40	31.40	0
2021-10-20	31.40	31.40	31.40	31.40	0
2021-10-19	31.40	31.40	31.40	31.40	0
2021-10-18	31.40	31.40	31.40	31.40	0
2021-10-15	31.40	31.40	31.40	31.40	0
2021-10-14	31.40	31.40	31.40	31.40	0
2021-10-13	31.40	31.40	31.40	31.40	0
2021-10-12	31.40	31.40	31.40	31.40	0
2021-10-11	31.40	31.40	31.40	31.40	0
2021-10-08	31.40	31.40	31.40	31.40	0
2021-10-07	31.40	31.40	31.40	31.40	0
2021-10-06	31.40	31.40	31.40	31.40	93
2021-10-05	30.80	30.80	30.80	30.80	1,245
2021-10-04	30.70	30.70	30.70	30.70	40
2021-10-01	34.16	34.16	34.16	34.16	0
2021-09-30	34.00	34.00	34.00	34.00	0
2021-09-29	34.00	34.00	34.00	34.00	0
2021-09-28	34.00	34.00	34.00	34.00	0
2021-09-27	34.00	34.00	34.00	34.00	0
2021-09-24	34.00	34.00	34.00	34.00	0
2021-09-23	34.00	34.00	34.00	34.00	0
2021-09-22	34.00	34.00	34.00	34.00	0
2021-09-21	34.00	34.00	34.00	34.00	0
2021-09-20	34.00	34.00	34.00	34.00	0
2021-09-17	34.00	34.00	34.00	34.00	30
2021-09-16	33.50	33.50	33.50	33.50	0
2021-09-15	33.50	33.50	33.50	33.50	0
2021-09-14	33.50	33.50	33.50	33.50	0
2021-09-13	33.50	33.50	33.50	33.50	0
2021-09-10	33.50	33.50	33.50	33.50	2
2021-09-09	33.70	33.70	33.70	33.70	0
2021-09-08	33.70	33.70	33.70	33.70	52
2021-09-07	33.90	33.90	33.90	33.90	69
2021-09-06	35.40	35.40	35.40	35.40	0
2021-09-03	35.40	35.40	35.40	35.40	0
2021-09-02	35.40	35.40	35.40	35.40	566
2021-09-01	34.17	34.17	34.17	34.17	20
2021-08-31	33.58	33.58	33.58	33.58	0
2021-08-30	33.58	33.58	33.58	33.58	0
2021-08-27	33.58	33.58	33.58	33.58	30
2021-08-26	34.00	34.00	34.00	34.00	0
2021-08-25	34.00	34.00	34.00	34.00	24
2021-08-24	33.53	33.53	33.53	33.53	0
2021-08-23	33.53	33.53	33.53	33.53	0
2021-08-20	33.30	33.30	33.30	33.30	0
2021-08-19	33.30	33.30	33.30	33.30	0
2021-08-18	33.30	33.30	33.30	33.30	0
2021-08-17	33.30	33.30	33.30	33.30	5
2021-08-16	32.20	32.20	32.20	32.20	0
2021-08-13	32.20	32.20	32.20	32.20	12
2021-08-12	31.80	31.80	31.80	31.80	919
2021-08-11	26.90	26.90	26.90	26.90	0
2021-08-10	26.90	26.90	26.90	26.90	0
2021-08-09	26.90	26.90	26.90	26.90	0
2021-08-06	26.90	26.90	26.90	26.90	0
2021-08-05	26.90	26.90	26.90	26.90	0
2021-08-04	26.90	26.90	26.90	26.90	0
2021-08-03	26.90	26.90	26.90	26.90	0
2021-08-02	26.90	26.90	26.90	26.90	29
2021-07-30	25.50	25.50	25.50	25.50	0
2021-07-29	25.50	25.50	25.50	25.50	0
2021-07-28	25.50	25.50	25.50	25.50	0
2021-07-27	25.50	25.50	25.50	25.50	0
2021-07-26	25.50	25.50	25.50	25.50	0
2021-07-23	25.50	25.50	25.50	25.50	0
2021-07-22	25.50	25.50	25.50	25.50	68
2021-07-21	25.50	25.50	25.50	25.50	0
2021-07-20	25.50	25.50	25.50	25.50	0
2021-07-19	25.50	25.50	25.50	25.50	0
2021-07-16	25.50	25.50	25.50	25.50	0
2021-07-15	25.50	25.50	25.50	25.50	0
2021-07-14	25.50	25.50	25.50	25.50	0
2021-07-13	25.50	25.50	25.50	25.50	8
2021-07-12	25.22	25.22	25.22	25.22	0
2021-07-09	25.22	25.22	25.22	25.22	0
2021-07-08	25.22	25.22	25.22	25.22	0
2021-07-07	25.22	25.22	25.22	25.22	502
2021-07-06	25.29	25.29	25.29	25.29	3,666
2021-07-05	26.09	26.09	26.09	26.09	84
2021-07-02	26.10	26.10	26.10	26.10	1,229
2021-07-01	26.89	26.89	26.89	26.89	303
2021-06-30	26.75	26.75	26.75	26.75	1,100
2021-06-29	27.94	27.94	27.94	27.94	1,164
2021-06-28	28.20	28.20	28.20	28.20	11
2021-06-25	28.20	28.20	28.20	28.20	30
2021-06-24	28.00	28.00	28.00	28.00	22
2021-06-23	28.00	28.00	28.00	28.00	0
2021-06-22	28.00	28.00	28.00	28.00	0
2021-06-21	28.00	28.00	28.00	28.00	0
2021-06-18	28.00	28.00	28.00	28.00	5
2021-06-17	28.00	28.00	28.00	28.00	0
2021-06-16	28.00	28.00	28.00	28.00	71
2021-06-15	29.10	29.10	29.10	29.10	0
2021-06-14	29.10	29.10	29.10	29.10	25
2021-06-11	26.00	26.00	26.00	26.00	0
2021-06-10	26.00	26.00	26.00	26.00	0
2021-06-09	26.00	26.00	26.00	26.00	0
2021-06-08	26.00	26.00	26.00	26.00	0
2021-06-07	26.00	26.00	26.00	26.00	0
2021-06-04	26.00	26.00	26.00	26.00	0
2021-06-03	26.00	26.00	26.00	26.00	0
2021-06-02	26.00	26.00	26.00	26.00	0
2021-06-01	26.00	26.00	26.00	26.00	0
2021-05-28	26.00	26.00	26.00	26.00	0
2021-05-27	26.00	26.00	26.00	26.00	25
2021-05-26	26.10	26.10	26.10	26.10	0
2021-05-25	26.10	26.10	26.10	26.10	0
2021-05-24	26.10	26.10	26.10	26.10	0
2021-05-21	26.10	26.10	26.10	26.10	0
2021-05-20	26.10	26.10	26.10	26.10	1
2021-05-19	26.10	26.10	26.10	26.10	0
2021-05-18	26.10	26.10	26.10	26.10	0
2021-05-17	26.10	26.10	26.10	26.10	0
2021-05-14	26.10	26.10	26.10	26.10	0
2021-05-13	26.10	26.10	26.10	26.10	0
2021-05-12	26.10	26.10	26.10	26.10	0
2021-05-11	26.10	26.10	26.10	26.10	0
2021-05-10	26.10	26.10	26.10	26.10	0
2021-05-07	26.10	26.10	26.10	26.10	0
2021-05-06	26.10	26.10	26.10	26.10	0
2021-05-05	26.10	26.10	26.10	26.10	0
2021-05-04	26.10	26.10	26.10	26.10	1
2021-04-30	26.10	26.10	26.10	26.10	0
2021-04-29	26.10	26.10	26.10	26.10	2
2021-04-28	26.10	26.10	26.10	26.10	0
2021-04-27	26.10	26.10	26.10	26.10	0
2021-04-26	26.10	26.10	26.10	26.10	0
2021-04-23	26.10	26.10	26.10	26.10	0
2021-04-22	26.10	26.10	26.10	26.10	2
2021-04-21	26.10	26.10	26.10	26.10	68
2021-04-20	22.00	22.00	22.00	22.00	0
2021-04-19	22.00	22.00	22.00	22.00	0
2021-04-16	22.00	22.00	22.00	22.00	0
2021-04-15	22.00	22.00	22.00	22.00	4,614
2021-04-14	22.10	22.10	22.10	22.10	1,782
2021-04-13	22.46	22.46	22.46	22.46	419
2021-04-12	22.81	22.81	22.81	22.81	462
2021-04-09	22.93	22.93	22.93	22.93	2,723
2021-04-08	23.30	23.30	23.30	23.30	1,095
2021-04-07	23.40	23.40	23.40	23.40	764
2021-04-06	23.61	23.61	23.61	23.61	10,810
2021-04-01	23.20	23.20	23.20	23.20	3,040
2021-03-31	26.53	26.53	26.53	26.53	0
2021-03-30	26.53	26.53	26.53	26.53	0
2021-03-29	26.53	26.53	26.53	26.53	0
2021-03-26	26.53	26.53	26.53	26.53	0
2021-03-25	26.53	26.53	26.53	26.53	0
2021-03-24	26.53	26.53	26.53	26.53	2,500
2021-03-23	25.32	25.32	25.32	25.32	0
2021-03-22	25.32	25.32	25.32	25.32	0
2021-03-19	25.32	25.32	25.32	25.32	0
2021-03-18	25.32	25.32	25.32	25.32	0
2021-03-17	25.32	25.32	25.32	25.32	0
2021-03-16	25.32	25.32	25.32	25.32	0
2021-03-15	25.32	25.32	25.32	25.32	0
2021-03-12	25.32	25.32	25.32	25.32	0
2021-03-11	25.32	25.32	25.32	25.32	0
2021-03-10	25.32	25.32	25.32	25.32	0
2021-03-09	25.32	25.32	25.32	25.32	0
2021-03-08	25.32	25.32	25.32	25.32	0
2021-03-05	25.32	25.32	25.32	25.32	974
2021-03-04	27.19	27.19	27.19	27.19	26
2021-03-03	26.86	26.86	26.86	26.86	0
2021-03-02	26.86	26.86	26.86	26.86	0
2021-03-01	26.86	26.86	26.86	26.86	0
2021-02-26	26.86	26.86	26.86	26.86	0
2021-02-25	26.86	26.86	26.86	26.86	0
2021-02-24	26.86	26.86	26.86	26.86	0
2021-02-23	26.86	26.86	26.86	26.86	1,453
2021-02-22	26.34	26.34	26.34	26.34	0
2021-02-19	26.34	26.34	26.34	26.34	0
2021-02-18	26.34	26.34	26.34	26.34	0
2021-02-17	26.34	26.34	26.34	26.34	0
2021-02-16	26.34	26.34	26.34	26.34	0
2021-02-15	26.34	26.34	26.34	26.34	0
2021-02-12	26.34	26.34	26.34	26.34	0
2021-02-11	26.34	26.34	26.34	26.34	1,008
2021-02-10	26.23	26.23	26.23	26.23	492
2021-02-09	26.00	26.00	26.00	26.00	148
2021-02-08	26.98	26.98	26.98	26.98	0
2021-02-05	26.98	26.98	26.98	26.98	0
2021-02-04	26.98	26.98	26.98	26.98	0
2021-02-03	26.98	26.98	26.98	26.98	0
2021-02-02	26.98	26.98	26.98	26.98	0
2021-02-01	26.98	26.98	26.98	26.98	0
2021-01-29	26.98	26.98	26.98	26.98	0
2021-01-28	26.98	26.98	26.98	26.98	0
2021-01-27	26.98	26.98	26.98	26.98	0
2021-01-26	26.98	26.98	26.98	26.98	0
2021-01-25	26.98	26.98	26.98	26.98	0
2021-01-22	26.98	26.98	26.98	26.98	12,551
2021-01-21	25.65	25.65	25.65	25.65	0
2021-01-20	25.65	25.65	25.65	25.65	449
2021-01-19	26.00	26.00	26.00	26.00	1,876
2021-01-18	24.84	24.84	24.84	24.84	609
2021-01-15	25.00	25.00	25.00	25.00	3,936
2021-01-14	24.83	24.83	24.83	24.83	1,715
2021-01-13	24.80	24.80	24.80	24.80	4,114
2021-01-12	22.46	22.46	22.46	22.46	223
2021-01-11	19.95	19.95	19.95	19.95	0
2021-01-08	19.95	19.95	19.95	19.95	0
2021-01-07	19.95	19.95	19.95	19.95	3,648
2021-01-06	20.50	20.50	20.50	20.50	486
2021-01-05	16.43	16.43	16.43	16.43	0
2021-01-04	16.43	16.43	16.43	16.43	0
2020-12-31	16.43	16.43	16.43	16.43	0
2020-12-30	16.43	16.43	16.43	16.43	0
2020-12-29	16.43	16.43	16.43	16.43	0
2020-12-24	16.43	16.43	16.43	16.43	0
2020-12-23	16.43	16.43	16.43	16.43	0
2020-12-22	16.43	16.43	16.43	16.43	0
2020-12-21	16.43	16.43	16.43	16.43	0
2020-12-18	16.43	16.43	16.43	16.43	0
2020-12-17	16.43	16.43	16.43	16.43	0
2020-12-16	16.43	16.43	16.43	16.43	0
2020-12-15	16.43	16.43	16.43	16.43	0
2020-12-14	16.43	16.43	16.43	16.43	0
2020-12-11	16.43	16.43	16.43	16.43	0
2020-12-10	16.43	16.43	16.43	16.43	0
2020-12-09	16.43	16.43	16.43	16.43	0
2020-12-08	16.43	16.43	16.43	16.43	0
2020-12-07	16.43	16.43	16.43	16.43	0
2020-12-04	16.43	16.43	16.43	16.43	0
2020-12-03	16.43	16.43	16.43	16.43	0
2020-12-02	16.43	16.43	16.43	16.43	0
2020-12-01	16.43	16.43	16.43	16.43	0
2020-11-30	16.43	16.43	16.43	16.43	0
2020-11-27	16.43	16.43	16.43	16.43	0
2020-11-26	16.43	16.43	16.43	16.43	0
2020-11-25	16.43	16.43	16.43	16.43	0
2020-11-24	16.43	16.43	16.43	16.43	0
2020-11-23	16.43	16.43	16.43	16.43	0
2020-11-20	16.43	16.43	16.43	16.43	0
2020-11-19	16.43	16.43	16.43	16.43	0
2020-11-18	16.43	16.43	16.43	16.43	0
2020-11-17	16.43	16.43	16.43	16.43	0
2020-11-16	16.43	16.43	16.43	16.43	0
2020-11-13	16.43	16.43	16.43	16.43	0
2020-11-12	16.43	16.43	16.43	16.43	0
2020-11-11	16.43	16.43	16.43	16.43	0
2020-11-10	16.43	16.43	16.43	16.43	0
2020-11-09	16.43	16.43	16.43	16.43	0
2020-11-06	16.43	16.43	16.43	16.43	0
2020-11-05	16.43	16.43	16.43	16.43	0
2020-11-04	16.43	16.43	16.43	16.43	0
2020-11-03	16.43	16.43	16.43	16.43	0
2020-11-02	16.43	16.43	16.43	16.43	0
2020-10-30	16.43	16.43	16.43	16.43	0
2020-10-29	16.43	16.43	16.43	16.43	0
2020-10-28	16.43	16.43	16.43	16.43	0
2020-10-27	16.43	16.43	16.43	16.43	0
2020-10-26	16.43	16.43	16.43	16.43	0
2020-10-23	16.43	16.43	16.43	16.43	0
2020-10-22	16.43	16.43	16.43	16.43	0
2020-10-21	16.43	16.43	16.43	16.43	2,901
2020-10-20	18.09	18.09	18.09	18.09	0
2020-10-16	18.09	18.09	18.09	18.09	6,422
2020-10-15	18.34	18.34	18.34	18.34	3,864
2020-10-14	19.90	19.90	19.90	19.90	0
2020-10-13	19.90	19.90	19.90	19.90	834
2020-10-12	22.20	22.20	22.20	22.20	0
2020-10-09	22.20	22.20	22.20	22.20	0
2020-10-08	22.20	22.20	22.20	22.20	0
2020-10-07	22.20	22.20	22.20	22.20	0
2020-10-06	22.20	22.20	22.20	22.20	0
2020-10-05	22.20	22.20	22.20	22.20	0
2020-10-02	22.20	22.20	22.20	22.20	0
2020-10-01	22.20	22.20	22.20	22.20	0
2020-09-30	22.20	22.20	22.20	22.20	0
2020-09-29	22.20	22.20	22.20	22.20	51
2020-09-28	20.78	20.78	20.78	20.78	0
2020-09-25	20.78	20.78	20.78	20.78	0
2020-09-24	20.78	20.78	20.78	20.78	0
2020-09-23	20.78	20.78	20.78	20.78	0
2020-09-22	20.78	20.78	20.78	20.78	0
2020-09-21	20.78	20.78	20.78	20.78	0
2020-09-18	20.78	20.78	20.78	20.78	0
2020-09-17	20.78	20.78	20.78	20.78	0
2020-09-16	20.78	20.78	20.78	20.78	0
2020-09-15	20.78	20.78	20.78	20.78	0
2020-09-14	20.78	20.78	20.78	20.78	0
2020-09-11	20.78	20.78	20.78	20.78	126
2020-04-03	16.74	16.74	16.74	16.74	0
2020-04-02	16.74	16.74	16.74	16.74	0
2020-04-01	16.74	16.74	16.74	16.74	0

Share	Price	Change
Hipgnosis Song. (SONG)	91.70	30.07%
Byotrol (BYOT)	0.125	25%
Gensource (GSP)	5.25	23.53%
Manolete Partn. (MANO)	147.50	20.41%
Tungsten West (TUN)	5.00	17.65%

Share	Price	Change
Alien Metals (UFO)	0.185	-13.95%
Ceps (CEPS)	17.50	-12.5%
Energy Pathways (EPP)	1.85	-11.9%
Molecular Enrgy (MEN)	11.50	-11.54%
Redx Pharma (REDX)	12.00	-11.11%

Share	Price	Volume
Baron Oil (BOIL)	0.065	157,329,080
Premier African Minerals (PREM)	0.195	103,592,872
Mosman Oil Gas (MSMN)	0.018	90,518,272
Echo Energy (ECHO)	0.0042	80,702,763
Hipgnosis Song. (SONG)	91.70	79,835,915