Lagercrantz Gro Share History

Lagercrantz Gro Share Price history. The following table shows end-of-day data 0RB7 historical share prices for Lagercrantz Gro, 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.

0RB7.L
Share Price 0RB7.L
Charts 0RB7.L
Trades 0RB7.L
History Compare
0RB7.L 0RB7.L
Share News 0RB7.L
RNS 0RB7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-22	160.30	160.30	152.30	160.30	650,664
2024-04-19	159.25	159.25	151.30	158.40	7,049
2024-04-18	163.45	163.45	155.30	157.75	25,066
2024-04-17	158.30	161.25	150.40	161.25	9,705
2024-04-16	160.20	160.20	152.20	160.20	24,442
2024-04-15	159.65	162.60	151.70	162.60	33,882
2024-04-12	165.75	166.50	157.50	160.10	36,092
2024-04-11	164.30	164.30	156.10	164.30	27,756
2024-04-10	161.75	165.05	153.70	161.65	18,955
2024-04-09	162.70	162.70	154.60	162.70	9,804
2024-04-08	160.20	160.90	152.20	160.90	11,438
2024-04-05	156.90	158.70	149.10	158.70	18,305
2024-04-04	160.40	160.60	152.40	160.60	20,610
2024-04-03	162.80	162.80	154.70	161.75	17,485
2024-04-02	163.45	163.45	155.30	163.45	14,573
2024-04-01	162.90	162.90	162.90	162.90	0
2024-03-29	162.90	162.90	162.90	162.90	0
2024-03-28	164.30	179.85	156.10	162.90	4,787
2024-03-27	162.70	162.90	154.60	162.90	20,700
2024-03-26	158.10	159.45	150.20	159.45	28,781
2024-03-25	161.25	161.85	153.20	161.85	9,568
2024-03-22	162.10	162.70	154.00	162.70	8,112
2024-03-21	157.75	162.70	149.90	162.70	20,781
2024-03-20	155.85	155.85	148.10	155.75	4,563
2024-03-19	154.40	154.40	146.70	154.00	4,036
2024-03-18	152.00	152.70	144.40	152.70	9,925
2024-03-15	152.40	152.40	144.80	152.40	39,415
2024-03-14	153.25	153.25	145.60	153.25	9,314
2024-03-13	152.90	152.90	145.30	152.90	12,484
2024-03-12	150.00	150.00	142.50	150.00	15,519
2024-03-11	149.05	149.05	141.60	149.05	12,366
2024-03-08	150.20	150.40	142.70	150.40	5,179
2024-03-07	151.65	151.65	144.10	150.90	13,636
2024-03-06	149.55	151.15	142.10	150.30	3,693
2024-03-05	153.05	153.05	145.40	150.40	4,554
2024-03-04	153.55	153.55	145.90	153.55	11,009
2024-03-01	150.70	151.25	143.20	151.25	6,934
2024-02-29	149.55	151.25	142.10	151.25	6,732
2024-02-28	150.90	151.35	143.40	148.40	6,506
2024-02-27	150.60	150.60	143.10	149.45	10,198
2024-02-26	150.90	150.90	143.40	150.90	5,577
2024-02-23	151.65	151.65	144.10	151.35	5,560
2024-02-22	149.55	150.80	142.10	150.80	15,881
2024-02-21	148.60	148.60	141.20	147.25	5,226
2024-02-20	147.25	147.25	139.90	146.70	6,400
2024-02-19	149.15	149.15	141.70	148.60	12,681
2024-02-16	150.50	150.50	143.00	149.65	8,721
2024-02-15	146.50	148.00	139.20	148.00	23,979
2024-02-14	143.75	143.75	136.60	143.05	15,343
2024-02-13	144.40	144.40	137.20	141.65	3,628
2024-02-12	146.00	146.00	138.70	145.75	13,475
2024-02-09	146.90	146.90	139.60	145.05	6,473
2024-02-08	143.45	144.70	136.30	144.70	10,439
2024-02-07	138.00	143.75	131.10	143.75	29,147
2024-02-06	135.05	135.05	128.30	134.40	6,164
2024-02-05	134.90	134.90	128.20	134.10	4,333
2024-02-02	137.85	137.85	131.00	135.15	11,607
2024-02-01	136.30	138.60	129.50	138.60	4,693
2024-01-31	136.70	136.70	129.90	136.00	3,022
2024-01-30	135.75	136.10	129.00	136.10	7,892
2024-01-29	135.85	135.85	129.10	133.75	3,557
2024-01-26	134.90	136.30	128.20	136.30	4,877
2024-01-25	133.65	134.10	127.00	134.10	12,656
2024-01-24	133.75	134.30	127.10	134.30	5,272
2024-01-23	133.75	133.75	127.10	132.70	5,118
2024-01-22	131.55	132.40	125.00	132.40	5,106
2024-01-19	132.40	132.40	125.80	132.10	9,223
2024-01-18	129.05	129.65	122.60	129.65	5,595
2024-01-17	128.60	128.60	122.20	127.25	2,700
2024-01-16	130.40	130.40	123.90	129.25	3,516
2024-01-15	133.45	133.45	126.80	130.10	6,071
2024-01-12	132.60	134.10	126.00	134.10	16,711
2024-01-11	132.60	134.10	126.00	134.10	6,762
2024-01-10	134.10	134.10	127.40	133.45	9,932
2024-01-09	132.70	132.70	126.10	132.30	28,943
2024-01-08	129.65	129.65	123.20	129.65	108,943
2024-01-05	129.55	129.65	123.10	129.85	4,226
2024-01-04	129.45	129.85	123.00	129.85	12,924
2024-01-03	132.50	132.50	125.90	129.25	187,939
2024-01-02	134.50	135.25	127.80	132.70	255,778
2024-01-01	134.80	134.80	134.80	134.80	0
2023-12-29	134.40	134.80	127.70	134.80	2,158
2023-12-28	133.25	133.75	126.60	133.75	4,175
2023-12-27	132.20	132.40	125.60	132.40	22,545
2023-12-26	130.00	130.00	130.00	130.00	0
2023-12-25	130.00	130.00	130.00	130.00	0
2023-12-22	129.25	130.00	122.80	130.00	3,483
2023-12-21	131.15	131.15	124.60	130.70	6,648
2023-12-20	132.20	132.20	125.60	131.05	4,415
2023-12-19	130.30	132.00	123.80	132.00	9,063
2023-12-18	127.05	129.55	120.70	129.55	14,877
2023-12-15	130.90	131.45	124.40	131.45	6,905
2023-12-14	125.15	130.00	118.90	130.00	7,312
2023-12-13	123.55	123.55	117.40	123.55	11,573
2023-12-12	124.60	125.05	118.40	125.05	11,037
2023-12-11	124.70	124.70	118.50	124.70	10,859
2023-12-08	124.10	124.30	117.90	124.30	17,770
2023-12-07	122.60	124.80	116.50	124.80	9,235
2023-12-06	120.50	122.70	114.50	122.70	12,110
2023-12-05	117.25	119.45	111.40	119.45	18,926
2023-12-04	118.20	118.20	112.30	118.20	4,215
2023-12-01	120.40	120.40	114.40	118.10	45,263
2023-11-30	119.85	119.85	113.90	119.55	17,543
2023-11-29	118.70	118.70	112.80	118.70	18,844
2023-11-28	118.10	118.10	112.20	117.85	9,067
2023-11-27	117.35	117.35	111.50	117.35	10,709
2023-11-24	117.55	117.55	111.70	117.55	7,307
2023-11-23	118.40	118.40	112.50	118.40	10,189
2023-11-22	116.40	118.70	110.60	118.70	17,972
2023-11-21	116.80	116.80	111.00	116.80	19,605
2023-11-20	114.30	116.60	108.60	116.60	19,943
2023-11-17	111.45	113.55	105.90	113.55	20,318
2023-11-16	113.75	113.75	108.10	112.60	17,581
2023-11-15	112.60	115.25	107.00	112.90	53,853
2023-11-14	107.15	112.30	101.80	112.30	706,765
2023-11-13	106.40	106.40	101.10	105.55	17,663
2023-11-10	107.35	107.35	102.00	104.90	8,347
2023-11-09	106.00	106.30	100.70	106.30	21,119
2023-11-08	104.00	106.50	98.80	106.50	22,717
2023-11-07	105.25	105.25	100.00	104.88	18,476
2023-11-06	106.30	106.30	101.00	105.55	13,022
2023-11-03	104.88	104.88	99.65	105.05	5,577
2023-11-02	102.43	105.05	97.35	105.05	10,798
2023-11-01	102.33	102.33	97.25	101.55	4,793
2023-10-31	100.78	101.08	95.75	101.08	205,586
2023-10-30	100.43	101.15	95.45	100.43	5,936
2023-10-27	103.53	103.53	98.35	100.43	22,824
2023-10-26	100.58	102.68	95.55	102.68	9,052
2023-10-25	107.85	107.85	96.70	102.50	27,780
2023-10-24	104.30	105.35	99.10	103.35	41,347
2023-10-23	102.00	102.90	96.90	102.90	13,529
2023-10-20	103.05	103.28	97.90	103.28	297,148
2023-10-19	101.45	102.00	96.40	102.20	9,807
2023-10-18	101.55	104.03	96.50	102.20	6,864
2023-10-17	105.65	105.65	100.40	104.10	23,519
2023-10-16	107.65	107.65	102.30	105.55	24,570
2023-10-13	111.45	111.45	105.90	108.10	7,410
2023-10-12	111.85	112.30	106.30	112.30	9,035
2023-10-11	110.90	112.20	105.40	112.00	6,667
2023-10-10	109.25	112.20	103.80	112.20	9,318
2023-10-09	107.85	108.80	102.50	108.40	12,325
2023-10-06	110.40	110.40	104.90	107.75	33,117
2023-10-05	108.90	111.65	103.50	111.65	6,339
2023-10-04	110.40	110.40	104.90	108.30	18,447
2023-10-03	111.35	111.75	105.80	109.55	406,512
2023-10-02	110.80	110.80	105.30	110.70	32,111
2023-09-29	112.70	112.70	107.10	112.60	13,485
2023-09-28	109.45	110.30	104.00	110.30	20,428
2023-09-27	107.45	108.20	102.10	108.20	12,372
2023-09-26	110.00	110.00	104.50	108.90	14,750
2023-09-25	110.90	110.90	105.40	110.70	12,024
2023-09-22	110.60	110.60	105.10	110.30	11,082
2023-09-21	110.00	110.70	104.50	110.70	12,540
2023-09-20	108.50	111.25	103.10	111.25	12,866
2023-09-19	111.15	111.15	105.60	109.75	45,043
2023-09-18	113.45	113.45	107.80	110.70	27,311
2023-09-15	113.25	114.10	107.60	114.10	17,498
2023-09-14	110.60	110.90	105.10	110.90	10,195
2023-09-13	110.90	111.05	105.40	110.40	14,598
2023-09-12	111.25	112.50	105.70	110.30	20,139
2023-09-11	115.25	115.35	109.50	113.05	9,153
2023-09-08	116.20	116.60	110.40	115.75	6,222
2023-09-07	118.40	118.40	112.50	116.00	11,032
2023-09-06	118.20	118.20	112.30	118.20	33,926
2023-09-05	118.30	118.30	112.40	118.00	45,292
2023-09-04	116.80	118.50	111.00	118.50	7,855
2023-09-01	113.65	116.50	108.00	116.00	19,330
2023-08-31	112.80	115.45	107.20	115.05	10,573
2023-08-30	115.45	115.45	109.70	115.35	4,131
2023-08-29	116.90	116.90	111.10	116.90	1,104,776
2023-08-28	115.35	115.35	115.35	115.35	0
2023-08-25	110.80	115.35	105.30	115.35	17,103
2023-08-24	116.40	117.25	110.60	112.90	10,116
2023-08-23	114.10	115.45	108.40	115.45	17,084
2023-08-22	115.15	116.00	109.40	115.05	27,374
2023-08-21	117.15	117.15	111.30	114.50	8,433
2023-08-18	117.45	117.45	111.60	116.70	13,721
2023-08-17	120.10	120.10	114.10	117.25	7,924
2023-08-16	120.00	121.55	114.00	121.35	15,183
2023-08-15	122.80	122.80	116.70	120.40	17,921
2023-08-14	121.55	121.85	115.50	121.75	18,715
2023-08-11	127.05	127.05	120.70	122.30	10,497
2023-08-10	124.50	125.05	118.30	124.50	1,881
2023-08-09	127.05	127.05	120.70	124.50	33,438
2023-08-08	125.35	126.40	119.10	123.85	10,044
2023-08-07	126.30	127.35	120.00	126.00	19,580
2023-08-04	126.60	126.60	120.30	126.20	4,024
2023-08-03	125.05	126.00	118.80	125.85	39,815
2023-08-02	123.35	126.10	117.20	126.00	14,053
2023-08-01	125.85	125.85	119.60	124.80	6,058
2023-07-31	125.75	127.05	119.50	126.90	15,879
2023-07-28	126.60	127.45	120.30	126.80	12,099
2023-07-27	130.00	130.00	123.50	128.70	9,054
2023-07-26	131.65	131.65	125.10	127.15	10,445
2023-07-25	129.35	131.55	122.90	131.55	29,130
2023-07-24	128.50	128.50	122.10	128.20	4,620
2023-07-21	127.25	128.20	120.90	128.20	25,844
2023-07-20	126.30	128.20	120.00	128.10	17,407
2023-07-19	126.60	126.60	120.30	121.75	39,064
2023-07-18	122.30	122.30	116.20	122.20	20,762
2023-07-17	121.25	121.75	115.20	121.75	16,730
2023-07-14	129.05	129.05	120.50	120.50	77,664
2023-07-13	128.60	128.60	122.20	128.40	26,611
2023-07-12	128.20	128.90	121.80	128.90	5,122
2023-07-11	130.30	131.25	123.80	128.60	6,168
2023-07-10	131.15	131.15	124.60	130.60	6,376
2023-07-07	132.50	132.50	125.90	130.30	14,103
2023-07-06	129.55	129.75	123.10	129.75	20,032
2023-07-05	130.70	131.05	124.20	131.05	13,291
2023-07-04	132.30	134.90	125.70	134.90	8,297
2023-07-03	138.10	138.10	129.75	132.30	6,875
2023-06-30	137.15	137.15	130.30	136.50	13,367
2023-06-29	135.05	135.85	128.30	135.85	7,477
2023-06-28	130.60	134.80	124.10	134.80	7,263
2023-06-27	132.50	132.50	125.90	129.05	15,713
2023-06-26	135.45	135.45	128.70	131.75	16,488
2023-06-23	130.10	130.10	130.10	130.10	0
2023-06-22	131.05	131.05	124.50	130.10	14,104
2023-06-21	136.40	136.40	129.60	132.90	19,928
2023-06-20	136.90	136.90	130.10	135.15	35,174
2023-06-19	137.15	137.55	130.30	137.55	9,373
2023-06-16	139.55	139.55	132.60	138.00	15,493
2023-06-15	137.05	138.60	130.20	138.60	19,510
2023-06-14	138.90	138.90	132.00	136.10	10,317
2023-06-13	138.30	140.80	131.40	138.00	35,264
2023-06-12	137.45	138.90	130.60	138.90	96,402
2023-06-09	135.05	135.45	128.30	135.45	76,685
2023-06-08	135.65	135.65	128.90	135.45	26,612
2023-06-07	136.20	136.60	129.40	136.60	23,292
2023-06-06	134.50	134.50	134.50	134.50	0
2023-06-05	135.15	135.15	128.40	134.50	10,285
2023-06-02	135.25	136.20	128.50	136.20	14,751
2023-06-01	133.05	135.25	126.40	135.25	23,359
2023-05-31	135.05	135.05	128.30	134.40	14,553
2023-05-30	136.50	136.50	129.70	136.50	26,622
2023-05-29	134.20	134.20	134.20	134.20	0
2023-05-26	131.55	134.20	125.00	134.20	8,761
2023-05-25	130.20	130.70	123.70	130.70	7,128
2023-05-24	134.00	134.00	127.30	129.85	36,097
2023-05-23	137.55	137.55	130.70	134.50	7,844
2023-05-22	139.25	139.25	132.30	138.70	9,403
2023-05-19	136.30	136.60	129.50	136.60	37,067
2023-05-18	128.80	128.80	128.80	128.80	0
2023-05-17	131.85	141.60	125.30	128.80	8,040
2023-05-16	134.40	134.40	126.60	128.80	34,082
2023-05-15	131.65	134.50	125.10	134.50	62,384
2023-05-12	130.20	131.05	123.70	131.05	5,519
2023-05-11	132.80	133.35	126.20	130.80	7,252
2023-05-10	133.85	134.10	127.20	131.45	11,631
2023-05-09	132.80	132.80	126.20	132.80	16,271
2023-05-08	134.30	134.30	134.30	134.30	0
2023-05-05	133.85	134.30	127.20	134.30	58,233
2023-05-04	132.60	132.80	126.00	132.80	83,334
2023-05-03	133.35	133.35	126.70	132.70	19,987
2023-05-02	132.10	133.75	125.50	131.05	16,815
2023-05-01	131.75	131.75	131.75	131.75	0
2023-04-28	128.00	131.75	121.60	131.75	23,260
2023-04-27	126.90	129.85	120.60	127.25	106,975
2023-04-26	125.55	125.55	119.30	125.55	5,297
2023-04-25	123.75	123.75	117.60	123.25	17,035
2023-04-24	124.50	124.50	118.30	124.00	235,196
2023-04-21	124.00	124.20	117.80	124.20	6,979
2023-04-20	126.00	126.10	119.70	123.85	8,036
2023-04-19	129.55	131.55	123.10	126.10	16,928
2023-04-18	124.40	129.65	118.20	129.65	43,747
2023-04-17	129.05	129.05	122.60	129.05	43,744
2023-04-14	126.00	128.70	119.70	128.70	4,733
2023-04-13	126.60	126.70	120.30	126.70	8,911
2023-04-12	126.70	126.70	120.40	126.70	9,437
2023-04-11	125.45	125.45	119.20	125.45	3,449
2023-04-10	124.90	124.90	124.90	124.90	0
2023-04-07	124.90	124.90	124.90	124.90	0
2023-04-06	126.00	126.00	119.70	124.90	4,232
2023-04-05	127.35	127.35	121.00	124.90	24,051
2023-04-04	126.10	128.40	119.80	128.40	26,022
2023-04-03	128.60	128.60	122.20	126.40	99,569
2023-03-31	127.05	129.55	120.70	129.55	2,286
2023-03-30	123.75	127.25	117.60	127.25	3,587
2023-03-29	121.15	122.70	115.10	122.70	23,157
2023-03-28	119.55	121.25	113.60	121.25	23,829
2023-03-27	119.65	120.80	113.70	120.80	6,375
2023-03-24	118.50	119.05	112.60	116.80	5,926
2023-03-23	117.05	119.05	111.20	119.05	1,790
2023-03-22	116.80	116.80	111.00	116.20	4,009
2023-03-21	118.40	118.40	112.50	115.85	347,229
2023-03-20	114.00	117.35	108.30	117.35	22,319
2023-03-17	118.00	118.60	112.10	116.30	10,007
2023-03-16	117.65	117.65	111.80	116.80	19,834
2023-03-15	118.10	118.10	112.20	118.10	11,011
2023-03-14	114.50	119.05	108.80	119.05	8,328
2023-03-13	116.30	116.30	110.50	113.55	12,494
2023-03-10	118.40	118.40	112.50	117.05	6,544
2023-03-09	119.45	119.45	113.50	119.45	3,547
2023-03-08	118.60	118.60	112.70	118.30	5,749
2023-03-07	120.40	120.40	114.40	119.85	5,719
2023-03-06	121.75	121.75	115.70	121.75	9,285
2023-03-03	120.30	120.80	114.30	120.80	12,674
2023-03-02	119.05	119.05	113.10	118.20	7,660
2023-03-01	119.15	119.45	113.20	119.45	156,038
2023-02-28	119.55	119.55	113.60	118.70	4,426
2023-02-27	116.80	117.55	111.00	117.55	13,436
2023-02-24	118.00	118.20	112.10	118.20	24,061
2023-02-23	116.90	117.75	111.10	117.75	19,826
2023-02-22	120.40	120.40	114.40	116.90	7,477
2023-02-21	120.80	121.65	114.80	121.65	13,961
2023-02-20	122.00	122.10	115.90	122.10	9,959
2023-02-17	124.40	124.40	118.20	123.25	240,505
2023-02-16	124.80	124.80	118.60	124.80	6,859
2023-02-15	122.30	123.55	116.20	123.55	14,008
2023-02-14	123.65	124.70	117.50	122.00	26,623
2023-02-13	118.10	123.15	112.20	123.15	14,528
2023-02-10	120.30	120.30	114.30	117.65	13,186
2023-02-09	121.55	121.65	115.50	121.65	59,057
2023-02-08	122.90	122.90	116.80	122.10	4,947
2023-02-07	122.80	122.80	116.70	121.85	3,745
2023-02-06	125.35	125.35	119.10	122.10	6,060
2023-02-03	121.65	124.30	115.60	124.30	55,552
2023-02-02	116.20	124.20	110.40	124.20	22,466
2023-02-01	114.30	119.25	108.60	114.40	259,891
2023-01-31	109.25	109.25	103.80	109.25	7,337
2023-01-30	109.35	109.35	103.90	108.70	3,304
2023-01-27	109.05	109.05	103.60	108.20	6,465
2023-01-26	107.45	108.10	102.10	108.10	4,126
2023-01-25	109.05	109.05	103.60	106.30	12,038
2023-01-24	108.70	108.70	103.30	108.50	4,634
2023-01-23	107.25	108.50	101.90	108.50	15,680
2023-01-20	106.10	107.55	100.80	107.55	7,113
2023-01-19	108.80	108.80	103.40	106.00	12,709
2023-01-18	110.00	110.20	104.50	110.20	16,619
2023-01-17	110.20	110.20	104.70	110.00	3,135
2023-01-16	110.50	110.50	105.00	110.10	13,380
2023-01-13	109.15	111.85	103.70	109.55	18,755
2023-01-12	107.45	110.30	102.10	110.30	6,979
2023-01-11	105.45	107.75	100.20	107.75	2,137
2023-01-10	105.55	105.55	100.30	104.90	30,083
2023-01-09	104.20	106.80	99.00	106.80	20,041
2023-01-06	105.25	105.25	105.25	105.25	0
2023-01-05	103.63	103.63	98.45	105.25	13,839
2023-01-04	105.65	105.65	100.40	105.25	4,864
2023-01-03	105.75	105.75	100.50	105.75	3,275
2023-01-02	105.75	105.75	105.75	105.75	0
2022-12-30	104.78	105.75	99.55	105.75	14,317
2022-12-29	101.25	105.75	96.20	105.75	20,779
2022-12-28	101.75	101.75	96.70	101.75	14,956
2022-12-27	103.65	103.65	103.65	103.65	0
2022-12-26	103.65	103.65	103.65	103.65	0
2022-12-23	104.88	104.88	99.65	103.65	9,483
2022-12-22	105.18	105.45	99.95	105.45	2,695
2022-12-21	105.18	106.00	99.95	106.00	8,538
2022-12-20	104.98	105.55	99.75	105.55	9,560
2022-12-19	103.93	105.35	98.75	105.35	10,995
2022-12-16	105.75	105.75	100.50	103.53	59,794
2022-12-15	107.45	107.75	102.10	105.55	35,371
2022-12-14	108.90	110.10	103.50	110.10	141,116
2022-12-13	106.90	108.80	101.60	108.80	7,254
2022-12-12	105.55	108.10	100.30	108.10	15,155
2022-12-09	105.35	106.90	100.10	106.90	28,942
2022-12-08	109.65	110.00	104.20	107.85	98,819
2022-12-07	112.40	112.40	106.80	110.70	14,862
2022-12-06	113.55	114.20	107.90	112.10	9,053
2022-12-05	113.35	113.45	107.70	113.45	13,679
2022-12-02	112.50	114.30	106.90	111.85	14,003
2022-12-01	111.75	113.55	106.20	111.45	12,524
2022-11-30	108.40	110.40	103.00	110.40	182,556
2022-11-29	108.80	108.80	103.40	108.30	29,751
2022-11-28	106.70	107.65	101.40	107.65	8,088
2022-11-25	108.60	108.60	103.20	107.75	9,873
2022-11-24	107.65	107.65	102.30	107.05	7,241
2022-11-23	104.88	105.65	99.65	105.65	14,842
2022-11-22	105.55	105.55	100.30	104.80	20,610
2022-11-21	110.00	110.00	101.15	105.15	61,434
2022-11-18	108.80	110.20	103.40	110.20	35,791
2022-11-17	110.10	110.90	104.60	108.60	24,288
2022-11-16	109.35	110.00	103.90	110.00	9,734
2022-11-15	112.70	112.70	107.10	112.00	22,890
2022-11-14	110.70	111.65	105.20	111.65	26,165
2022-11-11	106.60	110.00	101.30	110.00	12,956
2022-11-10	100.88	106.60	95.85	106.60	23,735
2022-11-09	103.08	104.78	97.95	100.70	28,869
2022-11-08	98.40	103.65	93.50	103.65	30,027
2022-11-07	97.65	99.53	92.80	99.53	7,006
2022-11-04	95.35	100.20	90.60	93.68	7,843
2022-11-03	95.75	95.75	91.00	93.68	18,941
2022-11-02	96.40	96.40	91.60	95.65	8,085
2022-11-01	95.53	98.60	90.75	96.60	53,944
2022-10-31	96.30	96.30	91.50	94.88	9,984
2022-10-28	92.78	94.93	88.15	94.93	10,071
2022-10-27	95.35	95.35	90.60	93.40	17,031
2022-10-26	92.30	94.73	87.70	94.73	50,204
2022-10-25	87.53	92.73	83.15	92.73	53,151
2022-10-24	82.30	84.83	78.20	84.83	17,908
2022-10-21	82.53	82.68	78.40	82.68	13,224
2022-10-20	82.63	83.00	78.50	83.00	14,350
2022-10-19	84.53	84.53	80.30	83.63	19,570
2022-10-18	84.25	84.63	80.05	84.63	10,037
2022-10-17	80.05	81.93	76.05	81.93	12,861
2022-10-14	79.58	81.88	75.60	80.30	11,509
2022-10-13	78.35	78.88	74.45	78.88	39,364
2022-10-12	80.53	80.53	76.50	78.73	11,225
2022-10-11	81.53	81.53	77.45	79.15	27,952
2022-10-10	80.73	82.68	76.70	81.00	4,020
2022-10-07	85.45	85.45	81.20	81.53	37,846
2022-10-06	97.63	97.63	83.93	85.58	57,252
2022-10-05	102.43	102.43	97.35	99.93	9,641
2022-10-04	100.68	102.70	95.65	102.70	13,118
2022-10-03	95.05	99.05	90.30	99.05	66,252
2022-09-30	93.93	96.78	89.25	96.78	4,018
2022-09-29	94.63	94.63	89.90	93.68	34,190
2022-09-28	93.45	93.88	88.80	93.88	19,632
2022-09-27	94.73	94.73	90.00	94.73	11,360
2022-09-26	93.93	95.10	89.25	95.10	6,004
2022-09-23	92.88	94.30	88.25	94.30	373,605
2022-09-22	96.68	96.68	91.85	94.10	1,746
2022-09-21	93.78	98.00	89.10	98.00	152,522
2022-09-20	93.53	95.15	88.85	95.15	64,326
2022-09-19	99.93	99.93	99.93	99.93	0
2022-09-16	101.18	101.18	96.15	99.93	842,710
2022-09-15	102.88	103.28	97.75	101.25	38,000
2022-09-14	103.55	105.45	98.40	103.35	186,233
2022-09-13	107.55	107.55	102.20	104.90	53,872
2022-09-12	106.50	106.70	101.20	106.70	35,006
2022-09-09	102.58	104.70	97.45	104.70	23,713
2022-09-08	98.58	101.45	93.65	101.45	109,153
2022-09-07	97.15	97.15	92.30	96.68	153,385
2022-09-06	95.63	98.98	90.85	96.90	30,749
2022-09-05	94.63	95.93	89.90	95.93	9,234
2022-09-02	94.25	96.00	89.55	95.93	19,788
2022-09-01	97.38	97.38	92.55	95.05	11,308
2022-08-31	99.28	99.28	94.35	98.20	161,251
2022-08-30	95.73	97.63	90.95	97.63	252,026
2022-08-29	98.23	98.23	98.23	98.23	0
2022-08-26	100.88	100.88	95.85	98.23	31,177
2022-08-25	101.18	101.25	96.15	101.25	13,899
2022-08-24	100.10	100.10	95.10	99.15	17,574
2022-08-23	99.28	100.68	94.35	100.68	10,438
2022-08-22	96.90	99.05	92.10	98.68	103,451
2022-08-19	99.93	99.93	94.95	96.88	7,612
2022-08-18	100.60	100.60	95.60	100.30	55,154
2022-08-17	101.63	101.65	96.55	101.65	18,163
2022-08-16	103.35	103.35	98.20	102.58	35,323
2022-08-15	103.73	103.75	98.55	103.75	28,179
2022-08-12	103.28	103.28	98.15	103.28	107,245
2022-08-11	103.53	105.35	98.35	105.35	18,094
2022-08-10	101.55	103.75	96.50	103.75	2,835
2022-08-09	107.75	107.75	100.88	100.88	8,567
2022-08-08	108.00	108.20	102.60	108.20	5,422
2022-08-05	109.45	110.80	104.00	106.50	3,452
2022-08-04	109.05	109.05	103.60	108.90	4,732
2022-08-03	106.60	107.45	101.30	107.45	4,256
2022-08-02	108.00	108.00	102.60	105.05	4,890
2022-08-01	110.90	110.90	105.40	107.75	3,397
2022-07-29	108.90	109.05	103.50	109.05	17,264
2022-07-28	107.05	108.00	101.70	108.00	17,475
2022-07-27	103.25	106.00	98.10	106.00	13,029
2022-07-26	104.20	104.33	99.00	104.33	2,374
2022-07-25	103.93	104.50	98.75	104.43	26,957
2022-07-22	98.90	104.43	94.00	104.43	17,662
2022-07-21	98.20	100.10	93.30	100.10	5,083
2022-07-20	96.13	98.03	91.35	95.35	71,736
2022-07-19	99.35	100.33	94.40	100.33	14,844
2022-07-18	95.73	97.53	90.95	97.53	7,333
2022-07-15	93.68	93.68	89.00	93.68	4,903
2022-07-14	91.45	93.78	86.90	91.93	5,939
2022-07-13	94.83	94.83	90.10	92.25	19,123
2022-07-12	89.15	92.78	84.70	92.78	5,966
2022-07-11	88.73	88.73	84.30	88.45	9,479
2022-07-08	89.83	89.83	85.35	87.83	14,727
2022-07-07	88.88	88.88	84.45	88.53	9,493
2022-07-06	85.78	87.68	81.50	87.68	23,450
2022-07-05	83.00	84.88	78.85	84.88	2,304
2022-07-04	86.58	86.58	82.25	84.10	4,899
2022-07-01	82.00	85.68	77.90	85.68	21,354
2022-06-30	82.53	83.35	78.40	83.35	29,147
2022-06-29	85.40	85.40	81.15	84.20	20,385
2022-06-28	86.20	87.10	81.90	87.10	1,720
2022-06-27	85.30	85.88	81.05	85.88	79,457
2022-06-24	82.40	82.40	82.40	82.40	0
2022-06-23	84.73	84.73	80.50	82.40	2,741
2022-06-22	83.45	85.40	79.30	85.40	8,778
2022-06-21	84.63	86.30	80.40	84.53	6,416
2022-06-20	86.45	86.45	82.15	84.05	445
2022-06-17	85.88	87.05	81.60	85.15	19,723
2022-06-16	87.25	87.25	82.90	84.58	1,577
2022-06-15	86.88	86.88	82.55	86.83	8,361
2022-06-14	87.68	88.53	83.30	86.68	6,979
2022-06-13	88.83	88.83	84.40	87.63	9,712
2022-06-10	95.83	96.58	89.40	89.40	5,575
2022-06-09	97.53	97.53	92.65	92.68	4,917
2022-06-08	98.58	98.58	93.65	98.33	712
2022-06-07	98.68	98.68	93.75	97.75	13,703
2022-06-06	95.75	95.75	95.75	95.75	0
2022-06-03	95.75	95.75	95.75	95.75	0
2022-06-02	95.75	95.75	95.75	95.75	0
2022-06-01	95.73	95.83	90.95	95.75	55,945
2022-05-31	99.35	99.35	94.40	96.40	153,879
2022-05-30	97.63	98.20	92.75	98.20	2,732
2022-05-27	93.58	96.03	88.90	96.03	6,886
2022-05-26	91.63	91.63	91.63	91.63	0
2022-05-25	91.53	93.15	86.95	91.63	3,950
2022-05-24	93.45	93.53	88.80	91.63	4,328
2022-05-23	91.68	93.20	87.10	93.20	107,300
2022-05-20	92.15	93.40	87.55	91.53	13,964
2022-05-19	90.58	92.25	86.05	89.93	8,653
2022-05-18	93.68	93.68	89.00	90.05	24,961
2022-05-17	94.40	94.40	89.45	89.45	6,309
2022-05-16	85.45	87.68	81.20	86.00	9,731
2022-05-13	83.93	86.30	79.75	86.30	10,684
2022-05-12	83.58	83.58	79.40	83.25	10,378
2022-05-11	83.68	84.68	79.50	84.68	7,308
2022-05-10	84.63	84.93	80.40	84.93	14,595
2022-05-09	90.35	90.35	85.85	86.00	21,018
2022-05-06	94.15	94.15	89.45	91.58	3,660
2022-05-05	97.53	97.53	92.65	95.38	7,958
2022-05-04	97.53	97.53	92.65	96.80	5,648
2022-05-03	98.60	98.60	93.70	96.90	10,506
2022-05-02	101.25	101.25	101.25	101.25	0
2022-04-29	98.13	101.25	93.25	101.25	16,183
2022-04-28	98.80	99.55	93.90	97.55	6,698
2022-04-27	99.08	99.08	94.15	98.60	27,158
2022-04-26	100.23	101.25	95.25	99.28	23,969
2022-04-25	101.15	101.15	96.10	99.15	4,581
2022-04-22	104.50	104.50	99.30	104.23	2,633
2022-04-21	105.15	105.45	99.90	105.45	4,649
2022-04-20	102.78	104.10	97.65	104.10	3,255
2022-04-19	104.50	104.50	99.30	102.78	23,879
2022-04-18	100.78	100.78	100.78	100.78	0
2022-04-15	100.78	100.78	100.78	100.78	0
2022-04-14	102.58	104.50	97.45	100.78	3,929
2022-04-13	101.93	101.93	96.85	100.78	6,459
2022-04-12	104.00	104.88	98.80	102.60	18,610
2022-04-11	105.25	105.55	100.00	105.55	1,060
2022-04-08	108.00	108.00	102.60	107.85	2,459
2022-04-07	108.20	108.70	102.80	108.70	5,638
2022-04-06	109.55	109.55	104.10	107.65	7,065
2022-04-05	110.80	112.00	105.30	109.75	8,340
2022-04-04	108.00	109.65	102.60	109.65	3,251
2022-04-01	106.60	106.60	101.30	105.65	1,758
2022-03-31	107.25	107.45	101.90	107.45	3,101
2022-03-30	107.05	107.05	101.70	105.25	10,319
2022-03-29	103.63	106.20	98.45	106.20	81
2022-03-28	101.65	104.10	96.60	104.10	20,163
2022-03-25	100.90	101.55	95.90	101.55	2,518
2022-03-24	104.30	104.30	99.10	101.18	8,811
2022-03-23	107.35	107.35	102.00	102.78	11,545
2022-03-22	102.70	104.78	97.60	104.78	3,224
2022-03-21	103.28	103.28	98.15	102.20	4,712
2022-03-18	100.50	102.30	95.50	102.30	6,134
2022-03-17	100.60	100.70	95.60	98.88	1,180
2022-03-16	95.75	99.08	91.00	99.08	3,123
2022-03-15	97.35	97.35	92.50	93.20	5,103
2022-03-14	93.93	97.05	89.25	97.05	13,617
2022-03-11	94.63	94.63	89.90	94.05	4,627
2022-03-10	92.78	94.25	88.15	92.45	18,594
2022-03-09	90.35	93.88	85.85	91.83	25,114
2022-03-08	86.35	90.68	82.05	87.05	4,475
2022-03-07	88.40	90.25	83.30	90.25	4,818
2022-03-04	91.93	93.88	87.35	90.35	4,320
2022-03-03	96.50	96.50	91.70	92.53	1,504
2022-03-02	92.93	96.50	88.30	96.43	26,543
2022-03-01	94.20	95.73	89.50	95.73	14,831
2022-02-28	93.30	95.05	88.65	95.05	4,108
2022-02-25	89.05	95.20	84.60	95.20	4,893
2022-02-24	86.35	91.93	82.05	91.93	12,294
2022-02-23	93.73	94.35	89.05	92.58	6,250
2022-02-22	88.53	93.93	84.10	93.93	12,628
2022-02-21	93.63	94.35	88.95	92.40	3,226
2022-02-18	97.25	97.25	92.40	94.20	114,826
2022-02-17	100.03	100.78	95.05	98.78	2,155
2022-02-16	101.28	101.28	96.25	99.18	3,663
2022-02-15	98.10	100.43	93.20	100.43	12,284
2022-02-14	97.45	97.93	92.60	97.93	18,485
2022-02-11	102.40	102.40	97.30	102.10	3,429
2022-02-10	105.05	105.55	99.80	103.53	5,508
2022-02-09	102.80	105.35	97.70	105.35	8,095
2022-02-08	105.75	105.85	100.50	105.85	1,702
2022-02-07	103.38	105.85	98.25	105.85	9,948
2022-02-04	110.50	110.50	101.55	103.85	15,890
2022-02-03	109.55	109.55	104.10	106.60	8,108
2022-02-02	108.30	110.40	102.90	110.40	26,735
2022-02-01	105.35	107.25	100.10	107.25	5,622
2022-01-31	103.73	104.40	98.55	104.33	5,186
2022-01-28	101.93	101.93	96.85	101.38	31,639
2022-01-27	100.60	102.70	95.60	102.70	6,571
2022-01-26	99.83	103.53	94.85	103.53	21,569
2022-01-25	97.28	100.20	92.45	98.13	21,335
2022-01-24	104.80	104.80	94.83	96.60	7,565
2022-01-21	104.10	104.43	98.90	104.43	10,635
2022-01-20	106.00	106.00	100.70	105.08	7,888
2022-01-19	106.00	108.40	100.70	108.40	29,273
2022-01-18	108.10	108.10	102.70	105.55	20,477
2022-01-17	105.05	106.40	99.80	106.40	13,300
2022-01-14	109.35	109.35	103.90	105.75	10,743
2022-01-13	112.80	112.80	107.20	109.05	9,826
2022-01-12	111.05	112.80	105.50	112.80	11,548
2022-01-11	109.65	109.65	104.20	109.25	8,257
2022-01-10	122.10	122.10	108.90	108.90	6,805
2022-01-07	128.30	128.30	121.90	122.60	3,863
2022-01-06	128.50	128.50	128.50	128.50	0
2022-01-05	129.85	129.85	123.40	128.50	85,204
2022-01-04	131.35	133.85	124.80	128.50	5,929
2022-01-03	133.65	133.65	133.65	133.65	0
2021-12-31	133.65	133.65	133.65	133.65	0
2021-12-30	133.35	133.65	126.70	133.65	3,014
2021-12-29	131.25	131.25	124.70	131.25	1,110
2021-12-28	126.50	126.50	126.50	126.50	0
2021-12-27	126.50	126.50	126.50	126.50	0
2021-12-24	126.50	126.50	126.50	126.50	0
2021-12-23	126.20	126.50	119.90	126.50	1,769
2021-12-22	122.20	123.05	116.10	123.05	68,573
2021-12-21	122.20	123.25	116.10	123.25	28,968
2021-12-20	122.80	122.80	116.70	122.00	23,698
2021-12-17	124.20	124.20	118.00	121.05	7,064
2021-12-16	126.50	128.10	120.20	125.55	12,527
2021-12-15	123.55	125.25	117.40	122.70	3,638
2021-12-14	128.40	128.70	122.00	123.75	6,742
2021-12-13	128.40	130.80	122.00	130.40	6,623
2021-12-10	127.15	128.20	120.80	128.20	77,795
2021-12-09	126.10	126.60	119.80	126.60	14,370
2021-12-08	124.20	127.55	118.00	127.55	2,716
2021-12-07	118.70	124.50	112.80	124.50	132,168
2021-12-06	120.20	121.65	114.20	119.05	5,499
2021-12-03	123.45	124.40	117.30	122.00	21,667
2021-12-02	124.10	124.10	117.90	123.65	23,750
2021-12-01	126.90	127.25	120.60	127.25	269,647
2021-11-30	125.05	127.65	118.80	127.65	11,698
2021-11-29	122.20	126.60	116.10	126.60	4,360
2021-11-26	119.75	121.45	113.80	121.45	26,479
2021-11-25	122.40	123.35	116.30	123.35	27,617
2021-11-24	120.90	121.25	114.90	121.25	2,447
2021-11-23	124.40	124.40	118.20	120.90	6,034
2021-11-22	128.00	128.40	121.60	126.00	8,236
2021-11-19	126.50	127.85	120.20	127.85	124,965
2021-11-18	124.30	124.30	118.10	124.20	6,058
2021-11-17	125.25	125.25	119.00	122.60	1,022
2021-11-16	125.15	125.15	118.90	125.05	3,642
2021-11-15	123.45	123.45	117.30	123.25	4,652
2021-11-12	121.35	123.85	115.30	123.85	3,805
2021-11-11	120.70	121.85	114.70	121.85	5,403
2021-11-10	119.75	122.10	113.80	119.65	13,216
2021-11-09	122.00	122.60	115.90	120.10	2,095
2021-11-08	120.30	120.30	114.30	120.30	5,408
2021-11-05	123.05	123.55	116.90	119.75	1,017
2021-11-04	120.20	120.20	114.20	119.75	7,193
2021-11-03	116.60	118.90	110.80	118.90	3,680
2021-11-02	116.50	116.50	110.70	114.70	5,926
2021-11-01	115.05	118.40	109.30	116.10	2,531
2021-10-29	107.25	113.55	101.90	113.55	13,957
2021-10-28	102.98	105.35	97.85	105.35	12,995
2021-10-27	105.25	105.25	100.00	104.78	13,506
2021-10-26	110.10	111.75	104.60	106.50	24,508
2021-10-25	112.00	112.00	103.08	107.25	10,788
2021-10-22	111.35	111.35	105.80	110.00	6,085
2021-10-21	109.85	111.25	104.40	111.25	63,962
2021-10-20	108.40	109.85	103.00	109.85	48,081
2021-10-19	108.50	109.75	103.10	107.55	3,094
2021-10-18	108.90	109.55	103.50	109.55	1,517
2021-10-15	107.85	108.50	102.50	108.50	7,767
2021-10-14	105.85	107.85	100.60	107.85	1,031
2021-10-13	100.23	104.90	95.25	104.90	7,264
2021-10-12	100.60	101.05	95.60	101.05	8,908
2021-10-11	101.35	101.35	96.30	98.50	10,855
2021-10-08	103.53	103.53	98.35	101.85	3,845
2021-10-07	98.80	101.05	93.90	101.05	1,501
2021-10-06	100.58	100.58	95.55	97.65	683
2021-10-05	98.80	98.98	93.90	98.98	2,687
2021-10-04	99.35	100.78	94.40	98.70	3,467
2021-10-01	102.68	103.38	97.55	101.38	1,524
2021-09-30	103.75	104.90	98.60	104.90	5,795
2021-09-29	101.08	102.80	96.05	102.50	3,256
2021-09-28	103.25	103.25	98.10	101.18	7,799
2021-09-27	108.30	108.50	102.90	104.30	5,141
2021-09-24	108.40	109.05	103.00	106.90	6,493
2021-09-23	109.05	109.05	103.60	108.70	2,647
2021-09-22	108.60	108.60	103.20	108.20	4,594
2021-09-21	109.45	109.45	104.00	107.25	6,214
2021-09-20	116.70	116.70	110.90	111.85	5,167
2021-09-17	116.20	116.30	110.40	116.30	6,128
2021-09-16	112.90	114.70	107.30	114.70	1,167
2021-09-15	117.65	117.65	111.80	114.40	2,884
2021-09-14	115.05	117.35	109.30	117.35	3,431
2021-09-13	115.35	115.35	109.60	114.70	2,636
2021-09-10	115.25	116.80	109.50	114.60	2,671
2021-09-09	114.40	116.20	108.70	116.20	3,854
2021-09-08	111.35	114.50	105.80	114.50	1,464
2021-09-07	117.05	117.55	111.20	115.25	7,042
2021-09-06	115.35	116.00	109.60	116.00	403
2021-09-03	118.00	118.00	112.10	115.35	1,894
2021-09-02	115.65	116.60	109.90	116.60	556
2021-09-01	119.05	119.75	113.10	117.35	1,871
2021-08-31	120.20	120.20	114.20	117.75	12,502
2021-08-30	115.75	115.75	115.75	115.75	0
2021-08-27	115.65	115.75	109.90	115.75	4,512
2021-08-26	115.25	115.25	109.50	114.50	1,745
2021-08-25	117.55	117.55	111.70	116.60	2,472
2021-08-24	117.15	117.35	111.30	117.35	1,980
2021-08-23	117.25	119.45	111.40	118.40	2,361
2021-08-20	115.35	117.35	109.60	117.35	15,712
2021-08-19	116.40	116.40	110.60	113.35	2,146
2021-08-18	117.25	117.45	111.40	117.45	5,685
2021-08-17	118.20	118.20	112.30	117.35	11,178
2021-08-16	117.65	117.75	111.80	117.75	2,178
2021-08-13	120.50	120.50	114.50	119.35	12,022
2021-08-12	120.20	120.20	114.20	119.35	5,126
2021-08-11	121.25	121.25	115.20	119.75	3,438
2021-08-10	122.10	124.40	116.00	121.85	17,678
2021-08-09	124.50	124.50	118.00	120.40	1,471
2021-08-06	127.15	127.15	120.80	125.25	3,688
2021-08-05	123.55	124.40	117.40	124.40	4,488
2021-08-04	123.05	123.05	116.90	122.30	5,150
2021-08-03	121.05	122.30	115.00	122.30	7,859
2021-08-02	118.40	121.45	112.50	121.45	9,798
2021-07-30	116.80	118.50	111.00	118.50	11,034
2021-07-29	115.15	115.15	109.40	115.05	2,806
2021-07-28	114.80	114.80	109.10	113.65	1,586
2021-07-27	115.15	115.85	109.40	115.85	15,205
2021-07-26	114.00	116.50	108.30	116.50	9,117
2021-07-23	113.85	114.00	108.20	114.00	8,336
2021-07-22	115.35	115.35	109.60	114.60	10,763
2021-07-21	109.15	114.40	103.70	114.40	2,316
2021-07-20	110.30	110.30	104.80	107.55	4,142
2021-07-19	102.50	109.65	97.40	109.65	15,109
2021-07-16	104.68	104.68	99.45	101.28	10,131
2021-07-15	103.55	103.65	98.40	103.65	10,538
2021-07-14	104.50	104.50	99.30	104.50	2,557
2021-07-13	101.45	103.18	96.40	103.18	1,845
2021-07-12	99.28	101.73	94.35	101.73	10,639
2021-07-09	99.73	100.00	94.75	98.00	5,004
2021-07-08	99.35	100.00	94.40	98.03	1,824
2021-07-07	97.08	101.45	92.25	101.45	4,141
2021-07-06	97.53	97.53	92.65	96.98	775
2021-07-05	97.85	97.85	93.00	97.15	11,792
2021-07-02	94.00	98.70	89.30	98.70	15,548
2021-07-01	92.93	93.15	88.30	93.15	14,003
2021-06-30	93.63	94.00	88.95	94.00	2,540
2021-06-29	92.05	92.68	87.45	92.68	5,874
2021-06-28	90.20	91.78	85.70	91.78	25,099
2021-06-25	89.20	89.20	89.20	89.20	0
2021-06-24	88.25	89.20	83.85	89.20	1,647
2021-06-23	88.68	88.68	84.25	88.25	6,052
2021-06-22	87.53	88.40	83.15	88.35	2,749
2021-06-21	88.45	89.40	84.05	89.40	14,385
2021-06-18	89.88	91.53	85.40	89.58	4,379
2021-06-17	91.88	91.88	87.30	89.68	16,284
2021-06-16	91.00	91.73	86.45	91.73	16,334
2021-06-15	91.00	91.83	86.45	91.83	17,927
2021-06-14	90.53	90.68	86.00	90.68	8,437
2021-06-11	92.00	92.10	87.40	90.30	2,474
2021-06-10	91.25	91.25	86.70	91.15	11,452
2021-06-09	90.45	90.45	85.95	89.88	11,920
2021-06-08	90.78	90.78	86.25	90.63	8,332
2021-06-07	92.68	92.68	88.05	91.68	5,454
2021-06-04	93.30	93.30	88.65	93.30	9,261
2021-06-03	91.30	93.53	86.75	93.53	3,365
2021-06-02	93.88	93.88	89.20	92.05	10,458
2021-06-01	94.00	94.35	89.30	94.35	578
2021-05-31	93.68	93.68	93.68	93.68	0
2021-05-28	94.53	94.53	89.80	93.68	2,668
2021-05-27	94.40	94.40	89.70	94.10	2,746
2021-05-26	92.68	93.58	88.05	93.58	4,738
2021-05-25	93.63	94.05	88.95	94.05	2,075
2021-05-24	93.63	93.63	88.95	93.05	2,147
2021-05-21	93.78	94.20	89.10	94.20	1,263
2021-05-20	93.05	93.83	88.40	93.83	4,513
2021-05-19	95.25	95.25	90.50	91.93	1,885
2021-05-18	94.30	94.30	89.60	94.20	5,068
2021-05-17	91.53	91.53	86.95	91.53	3,468
2021-05-14	88.68	88.83	84.25	88.83	1,720
2021-05-13	87.35	87.35	87.35	87.35	0
2021-05-12	87.58	90.20	83.20	87.35	3,520
2021-05-11	91.73	91.73	87.15	87.35	947
2021-05-10	92.30	92.35	87.70	90.45	6,895
2021-05-07	88.73	90.45	84.30	90.45	1,386
2021-05-06	89.53	89.53	85.05	89.00	4,758
2021-05-05	87.45	88.68	83.10	88.68	3,802
2021-05-04	86.25	86.25	81.95	86.25	4,378
2021-05-03	88.30	88.30	88.30	88.30	0
2021-04-30	88.58	88.58	84.15	88.30	10,146
2021-04-29	88.83	88.83	84.40	88.30	13,162
2021-04-28	89.30	89.30	84.85	88.73	7,734
2021-04-27	89.10	89.10	84.65	88.73	1,260
2021-04-26	88.63	88.78	84.20	88.78	49
2021-04-23	88.10	88.35	83.70	88.35	526
2021-04-22	88.30	88.63	83.90	88.63	5,094
2021-04-21	86.40	86.93	82.10	86.93	3,955
2021-04-20	87.68	87.68	83.30	87.45	3,993
2021-04-19	88.73	88.88	84.30	87.25	581
2021-04-16	86.53	88.05	82.20	88.05	599
2021-04-15	85.53	85.53	81.25	84.78	2,193
2021-04-14	84.35	84.35	80.15	84.15	2,220
2021-04-13	84.73	84.73	80.50	84.68	4,385
2021-04-12	83.58	84.00	79.40	84.00	437
2021-04-09	83.63	83.63	79.45	83.58	5,656
2021-04-08	82.68	84.00	78.55	84.00	1,198
2021-04-07	81.25	82.35	77.20	82.35	1,438
2021-04-06	79.30	81.05	75.35	81.05	2,935
2021-04-05	77.80	77.80	77.80	77.80	0
2021-04-02	77.80	77.80	77.80	77.80	0
2021-04-01	79.35	79.45	75.40	77.80	1,830
2021-03-31	77.60	77.80	73.80	77.80	1,520
2021-03-30	77.80	77.80	74.00	76.40	2,138
2021-03-29	77.20	78.90	73.40	78.90	7,159
2021-03-26	75.10	76.60	71.40	76.60	176
2021-03-25	73.40	75.10	69.80	75.10	2,280
2021-03-24	74.30	74.70	70.60	73.20	7,938
2021-03-23	76.40	76.40	72.60	74.50	5,981
2021-03-22	73.40	75.70	69.80	75.70	1,199
2021-03-19	73.00	73.40	69.40	73.40	3,993
2021-03-18	72.40	72.80	68.80	72.80	2,779
2021-03-17	72.20	72.20	68.60	70.50	690
2021-03-16	71.10	71.30	67.60	71.30	722
2021-03-15	70.70	70.90	67.20	70.90	2,654
2021-03-12	73.40	73.40	69.80	71.30	1,085
2021-03-11	71.30	73.00	67.80	73.00	2,091
2021-03-10	70.50	70.90	67.00	70.90	7,925
2021-03-09	71.10	71.10	67.60	69.80	718
2021-03-08	69.60	69.80	66.20	69.80	17,625
2021-03-05	71.70	71.70	68.20	69.00	1,144
2021-03-04	74.10	74.10	70.40	72.60	5,293
2021-03-03	74.90	74.90	71.20	74.90	963
2021-03-02	73.80	75.30	70.20	75.30	14,884
2021-03-01	70.50	72.80	67.00	72.80	11,787
2021-02-26	69.60	71.50	66.20	71.50	1,069
2021-02-25	71.30	71.30	67.80	70.70	3,114
2021-02-24	71.70	71.70	68.20	70.30	13,649
2021-02-23	74.50	74.50	70.80	70.90	1,100
2021-02-22	76.80	76.80	73.00	74.30	0
2021-02-19	77.80	77.80	74.00	76.20	1,573
2021-02-18	78.10	78.30	74.20	78.30	3,290
2021-02-17	77.60	77.60	73.80	77.20	1,756
2021-02-16	76.40	78.10	72.60	78.10	3,135
2021-02-15	74.90	76.00	71.20	76.00	2,801
2021-02-12	74.30	74.30	70.60	74.10	738
2021-02-11	73.40	74.50	69.80	74.50	906
2021-02-10	72.00	73.00	68.40	73.00	1,602
2021-02-09	72.40	72.40	68.80	72.00	1,568
2021-02-08	71.50	72.00	68.00	72.00	993
2021-02-05	70.30	72.00	66.80	72.00	3,345
2021-02-04	73.20	73.20	69.60	71.30	1,461
2021-02-03	73.00	73.00	69.40	72.40	2,291
2021-02-02	72.20	72.40	68.60	72.40	9,541
2021-02-01	73.40	73.40	69.80	70.90	10,301
2021-01-29	70.90	72.80	67.40	71.30	884
2021-01-28	72.40	72.40	66.30	70.50	3,288
2021-01-27	75.30	75.30	69.80	69.80	2,233
2021-01-26	72.80	73.80	69.20	73.60	7,112
2021-01-25	74.70	75.50	71.00	73.80	1,048
2021-01-22	74.50	74.50	70.80	74.30	4,386
2021-01-21	76.20	76.20	72.40	76.20	197
2021-01-20	76.60	76.60	72.80	76.20	232
2021-01-19	76.60	76.60	72.80	76.40	264
2021-01-18	76.60	76.80	72.80	76.80	1,883
2021-01-15	78.50	78.50	74.60	76.60	4
2021-01-14	77.80	77.80	74.00	77.20	717
2021-01-13	76.00	77.00	72.20	77.00	117
2021-01-12	76.40	76.40	72.60	76.00	1,793
2021-01-11	78.60	78.60	74.70	76.40	1,724
2021-01-08	79.35	79.35	75.40	78.90	744
2021-01-07	78.70	78.70	74.80	78.30	715
2021-01-06	76.70	76.70	76.70	76.70	0
2021-01-05	76.10	77.85	72.30	76.70	0
2021-01-04	76.50	76.70	72.70	76.70	24,602
2021-01-01	75.35	75.35	75.35	75.35	0
2020-12-31	75.35	75.35	75.35	75.35	0
2020-12-30	75.75	78.50	72.00	75.35	10,901
2020-12-29	74.80	74.80	71.10	74.80	395
2020-12-28	74.80	74.80	74.80	74.80	0
2020-12-25	74.80	74.80	74.80	74.80	0
2020-12-24	74.80	74.80	74.80	74.80	0
2020-12-23	74.50	74.80	70.80	74.80	0
2020-12-22	72.90	74.40	69.30	74.40	22,604
2020-12-21	71.15	72.60	67.60	72.50	0
2020-12-18	70.10	70.90	66.60	70.90	263
2020-12-17	69.55	69.65	66.10	69.65	2,417
2020-12-16	69.35	69.65	65.90	69.65	3,461
2020-12-15	70.10	70.10	66.60	68.40	0
2020-12-14	71.15	73.05	67.60	70.20	0
2020-12-11	68.00	71.45	64.60	71.45	0
2020-12-10	70.50	70.50	67.00	67.35	0
2020-12-09	71.05	71.05	67.50	70.30	0
2020-12-08	70.50	70.50	67.00	70.20	17,556
2020-12-07	70.50	70.60	67.00	70.60	345
2020-12-04	70.40	70.90	66.90	70.90	17,885
2020-12-03	70.40	70.40	66.90	69.45	4,270
2020-12-02	71.75	71.75	68.20	70.30	17,971
2020-12-01	76.20	76.40	69.85	71.25	37
2020-11-30	68.70	68.90	65.30	68.90	300
2020-11-27	68.70	68.70	65.30	68.70	2,897
2020-11-26	67.45	68.50	64.10	68.50	306
2020-11-25	67.55	67.65	64.20	67.65	0
2020-11-24	69.05	69.05	65.60	67.55	0
2020-11-23	68.80	69.55	65.40	68.30	1,790
2020-11-20	69.25	69.25	65.80	69.05	0
2020-11-19	68.50	68.50	65.10	68.40	0
2020-11-18	68.30	69.05	64.90	69.05	186
2020-11-17	68.30	68.40	64.90	68.40	150
2020-11-16	66.30	67.65	63.00	67.65	19,977
2020-11-13	66.70	66.70	63.40	66.10	57
2020-11-12	67.45	67.45	64.10	67.05	0
2020-11-11	67.75	67.75	64.40	66.50	8,845
2020-11-10	67.35	67.35	64.00	66.70	170
2020-11-09	69.85	69.85	66.40	66.90	0
2020-11-06	63.75	69.05	60.60	69.05	99
2020-11-05	63.15	63.35	60.00	62.10	0
2020-11-04	59.65	62.90	56.70	62.90	0
2020-11-03	60.10	60.10	57.10	59.45	153
2020-11-02	55.45	59.35	52.70	59.35	3,953
2020-10-30	54.33	54.33	54.33	54.33	282
2020-10-29	55.09	55.09	55.09	55.09	25
2020-10-28	56.09	56.09	56.09	56.09	1,575
2020-10-27	58.25	58.25	58.25	58.25	186
2020-10-26	61.32	61.32	61.32	61.32	3,551
2020-10-23	61.98	61.98	61.98	61.98	2,529
2020-10-22	60.35	60.35	60.35	60.35	0
2020-10-21	60.35	60.35	60.35	60.35	18,084
2020-10-20	60.35	60.35	60.35	60.35	0
2020-10-16	60.35	60.35	60.35	60.35	182
2020-10-15	178.40	178.40	178.40	178.40	0
2020-10-14	178.40	178.40	178.40	178.40	29
2020-10-13	178.40	178.40	178.40	178.40	125
2020-10-12	178.40	178.40	178.40	178.40	109
2020-10-09	178.40	178.40	178.40	178.40	816
2020-10-08	178.40	178.40	178.40	178.40	239
2020-10-07	178.40	178.40	178.40	178.40	0
2020-10-06	178.40	178.40	178.40	178.40	0
2020-10-05	178.40	178.40	178.40	178.40	591
2020-10-02	179.20	179.20	179.20	179.20	955
2020-10-01	186.80	186.80	186.80	186.80	1,429
2020-09-30	180.80	180.80	180.80	180.80	759
2020-09-29	174.40	174.40	174.40	174.40	428
2020-09-28	178.80	178.80	178.80	178.80	127
2020-09-25	178.00	178.00	178.00	178.00	827
2020-09-24	182.60	182.60	182.60	182.60	1,206
2020-09-23	186.40	186.40	186.40	186.40	317
2020-09-22	186.60	186.60	186.60	186.60	3,202
2020-09-21	186.40	186.40	186.40	186.40	5,430
2020-09-18	195.20	195.20	195.20	195.20	7
2020-09-17	193.80	193.80	193.80	193.80	523
2020-09-16	191.00	191.00	191.00	191.00	141
2020-09-15	190.80	190.80	190.80	190.80	4,176
2020-09-14	185.40	185.40	185.40	185.40	249
2020-09-11	187.20	187.20	187.20	187.20	1,167
2020-04-03	104.60	104.60	104.60	104.60	0
2020-04-02	104.60	104.60	104.60	104.60	0
2020-04-01	104.60	104.60	104.60	104.60	185

Share	Price	Change
Pinewood Tech (PINE)	300.00	663.36%
Gb Group (GBG)	280.00	8.19%
Versarien (VRS)	0.11	7.32%
IQE (IQE)	28.75	6.28%
JD Sports (JD.)	125.50	5.95%

Share	Price	Change
RWS Holdings (RWS)	170.80	-8.07%
Harworth Gp (HWG)	127.00	-5.58%
4Imprint (FOUR)	6,000.00	-5.06%
Aston Martin Lagonda (AML)	147.30	-4.97%
Videndum Plc (VID)	270.00	-4.93%

Share	Price	Volume
88 Energy (88E)	0.194	30,000,000
Prudential (PRU)	744.00	68,850
Woodside Energy (WDS)	1,516.00	51,400
Mobico Group (MCG)	55.00	24,000
Base Resources (BSE)	12.00	10,000