CCPG.L Share History

CCPG.L Share Price history. The following table shows end-of-day data CCPG historical share prices for CCPG.L, 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.

CCPG.L
Share Price CCPG.L
Charts CCPG.L
Trades CCPG.L
History Compare
CCPG.L CCPG.L
Share News CCPG.L
RNS CCPG.L
Accounts

Date	Open	High	Low	Close	Volume
2022-06-13	94.00	95.40	93.20	93.20	174,302
2022-06-10	95.00	95.00	95.00	95.80	36,159
2022-06-09	96.00	97.20	95.00	95.00	37,125
2022-06-08	97.20	97.20	96.00	96.00	43,646
2022-06-07	96.80	96.80	96.00	97.20	42,623
2022-06-06	97.40	99.80	97.00	97.00	133,230
2022-06-03	97.00	97.00	97.00	97.00	0
2022-06-02	97.00	97.00	97.00	97.00	0
2022-06-01	97.20	97.40	96.00	97.00	213,523
2022-05-31	97.80	97.80	97.00	97.00	23,813
2022-05-30	98.40	99.40	98.40	97.90	511,965
2022-05-27	97.20	98.20	97.20	98.10	286,526
2022-05-26	97.00	99.60	96.00	97.20	52,093
2022-05-25	98.40	100.00	98.40	98.40	198,310
2022-05-24	100.00	100.00	100.00	99.20	14,100
2022-05-23	100.00	100.00	100.00	100.00	107,965
2022-05-20	100.60	100.60	100.20	100.20	151,462
2022-05-19	100.50	100.50	100.00	100.60	35,725
2022-05-18	104.00	105.00	100.50	105.00	108,196
2022-05-17	102.50	102.50	101.00	101.00	34,323
2022-05-16	102.50	102.50	102.50	102.50	36,655
2022-05-13	102.50	102.50	102.50	102.50	33,248
2022-05-12	99.80	101.50	99.60	99.60	61,288
2022-05-11	102.50	102.50	102.50	102.50	58,849
2022-05-10	102.50	102.50	100.75	100.75	270
2022-05-09	100.50	103.00	100.50	102.50	60,456
2022-05-06	101.50	102.50	100.50	100.50	53,792
2022-05-05	101.00	101.00	101.00	101.75	34,477
2022-05-04	102.00	104.00	102.00	104.00	182,908
2022-05-03	101.50	101.50	100.50	102.00	101,103
2022-05-02	102.00	102.00	102.00	102.00	0
2022-04-29	101.50	101.50	101.00	102.00	56,348
2022-04-28	101.50	101.50	101.00	101.00	27,655
2022-04-27	100.00	101.50	100.00	101.50	292,041
2022-04-26	99.80	101.00	99.80	101.00	98,165
2022-04-25	99.80	101.50	99.60	100.50	45,379
2022-04-22	99.60	99.80	99.60	100.90	56,117
2022-04-21	101.00	101.00	101.00	100.20	125,917
2022-04-20	100.50	102.00	99.20	102.00	359,890
2022-04-19	100.00	102.00	99.60	100.30	112,875
2022-04-18	100.10	100.10	100.10	100.10	0
2022-04-15	100.10	100.10	100.10	100.10	0
2022-04-14	101.00	101.00	101.00	100.10	174,861
2022-04-13	99.20	101.00	98.40	101.00	353,155
2022-04-12	99.00	101.00	99.00	99.35	61,379
2022-04-11	99.20	102.00	99.20	101.00	41,404
2022-04-08	101.00	102.00	99.20	102.00	307,332
2022-04-07	100.00	101.00	99.00	100.50	219,740
2022-04-06	99.60	99.80	99.60	100.00	101,663
2022-04-05	99.20	101.00	98.20	99.85	125,077
2022-04-04	100.50	101.50	99.60	100.35	125,353
2022-04-01	102.50	102.50	100.00	101.50	162,375
2022-03-31	102.50	102.50	102.50	102.50	246,002
2022-03-30	100.00	100.00	100.00	101.75	134,110
2022-03-29	102.50	102.50	102.50	101.25	197,676
2022-03-28	104.00	104.00	104.00	102.50	129,012
2022-03-25	101.50	103.00	101.50	103.00	118,880
2022-03-24	99.00	101.15	99.00	101.15	97,298
2022-03-23	100.00	100.00	99.00	99.00	205,574
2022-03-22	101.00	101.50	101.00	101.00	74,053
2022-03-21	100.00	104.00	100.00	100.50	30,104
2022-03-18	104.00	104.00	98.00	98.00	580,133
2022-03-17	102.50	105.50	101.50	103.50	170,827
2022-03-16	105.50	105.50	102.00	103.75	53,639
2022-03-15	106.50	106.50	106.50	106.50	39,041
2022-03-14	105.25	105.50	105.25	105.50	94,780
2022-03-11	103.50	105.25	103.50	105.25	85,637
2022-03-10	103.50	103.50	103.50	103.50	80,688
2022-03-09	105.50	105.50	103.50	105.50	57,343
2022-03-08	104.00	104.00	102.00	103.75	76,865
2022-03-07	105.50	105.50	103.00	103.00	58,608
2022-03-04	103.00	103.00	103.00	103.00	67,911
2022-03-03	104.00	104.50	103.50	103.50	133,258
2022-03-02	106.00	106.00	106.00	106.00	65,523
2022-03-01	106.50	106.50	105.00	105.00	76,093
2022-02-28	106.00	106.00	104.00	105.75	46,924
2022-02-25	104.00	107.00	104.00	107.00	37,979
2022-02-24	105.00	105.00	105.00	105.50	77,547
2022-02-23	105.50	105.50	105.50	105.50	43,845
2022-02-22	107.50	107.50	105.50	105.50	105,003
2022-02-21	107.50	107.50	105.00	106.25	189,112
2022-02-18	107.00	108.00	107.00	108.00	102,533
2022-02-17	106.50	106.50	106.00	105.75	128,448
2022-02-16	104.50	104.50	104.50	104.75	17,358
2022-02-15	106.00	106.00	105.75	105.75	27,159
2022-02-14	104.50	106.50	104.50	106.00	35,374
2022-02-11	106.50	107.00	106.50	107.00	88,769
2022-02-10	106.50	107.00	106.50	107.00	22,561
2022-02-09	108.00	108.00	108.00	108.00	66,627
2022-02-08	104.50	107.00	104.00	104.00	77,055
2022-02-07	106.50	106.50	104.00	104.00	191,038
2022-02-04	106.00	106.00	106.00	106.75	10,312
2022-02-03	104.00	105.00	103.50	105.75	34,061
2022-02-02	105.50	105.50	105.50	106.25	181,593
2022-02-01	108.00	108.00	105.00	105.50	72,576
2022-01-31	105.50	105.50	105.00	105.25	35,119
2022-01-28	105.00	107.00	105.00	107.00	259,288
2022-01-27	105.00	107.00	105.00	107.00	30,275
2022-01-26	105.50	106.00	105.00	106.50	72,821
2022-01-25	105.50	106.50	105.50	106.50	267,018
2022-01-24	106.00	106.50	105.50	106.25	112,907
2022-01-21	107.00	107.00	106.00	106.00	151,179
2022-01-20	106.50	108.00	106.50	108.00	90,239
2022-01-19	104.00	106.50	104.00	105.50	969,575
2022-01-18	106.50	106.50	105.50	105.75	263,190
2022-01-17	104.50	106.00	104.50	106.75	446,541
2022-01-14	106.00	106.00	105.50	105.50	204,623
2022-01-13	105.00	106.00	105.00	105.00	760,506
2022-01-12	105.50	106.00	104.50	105.25	693,106
2022-01-11	105.00	105.00	104.50	104.50	65,933
2022-01-10	104.00	105.50	104.00	104.00	11,331
2022-01-07	104.50	106.00	104.50	105.75	17,669
2022-01-06	107.50	107.50	107.50	106.25	259,015
2022-01-05	105.00	106.50	105.00	106.50	142,170
2022-01-04	106.00	106.00	106.00	105.00	36,618
2022-01-03	105.75	105.75	105.75	105.75	0
2021-12-31	103.50	105.50	103.50	105.75	38,663
2021-12-30	104.00	104.00	103.75	103.75	21,788
2021-12-29	104.00	104.00	102.50	104.00	31,510
2021-12-28	106.25	106.25	106.25	106.25	0
2021-12-27	106.25	106.25	106.25	106.25	0
2021-12-24	105.50	106.00	104.50	106.25	36,516
2021-12-23	104.50	106.00	104.50	106.00	94,965
2021-12-22	105.50	106.00	104.00	106.00	37,001
2021-12-21	102.50	106.00	102.50	106.00	48,201
2021-12-20	105.50	106.00	105.50	105.00	8,552
2021-12-17	103.50	105.50	103.00	105.00	119,703
2021-12-16	104.50	104.50	103.75	103.75	235,315
2021-12-15	104.50	104.50	104.50	104.50	270,264
2021-12-14	104.50	104.50	104.50	104.50	24,285
2021-12-13	104.50	106.00	104.50	104.50	17,167
2021-12-10	105.50	107.00	105.00	105.00	146,431
2021-12-09	105.50	107.50	105.50	107.50	60,233
2021-12-08	104.50	106.50	104.50	105.50	25,080
2021-12-07	108.00	108.00	107.50	107.50	59,406
2021-12-06	106.00	108.00	106.00	108.00	41,401
2021-12-03	103.50	106.00	103.50	105.00	38,329
2021-12-02	107.50	107.50	105.00	105.00	77,306
2021-12-01	105.00	105.00	105.00	105.75	1,326,764
2021-11-30	104.00	104.00	103.00	103.00	88,733
2021-11-29	105.00	105.00	103.00	104.00	164,301
2021-11-26	102.50	104.50	102.50	104.50	40,912
2021-11-25	105.00	105.00	104.00	104.00	108,761
2021-11-24	105.00	105.00	104.00	105.50	56,814
2021-11-23	103.00	103.00	103.00	103.00	1,210,960
2021-11-22	103.00	103.00	103.00	103.00	295,981
2021-11-19	103.00	104.25	103.00	104.25	7,663
2021-11-18	104.00	104.00	103.00	103.00	205,176
2021-11-17	103.75	103.75	103.75	103.75	77,370
2021-11-16	104.00	104.00	104.00	103.75	148,929
2021-11-15	104.50	104.50	104.00	104.00	136,013
2021-11-12	104.50	104.50	104.50	104.50	0
2021-11-11	104.00	104.00	104.00	104.50	124,585
2021-11-10	105.00	105.25	105.00	105.25	408,790
2021-11-09	105.00	106.00	104.50	105.00	441,107
2021-11-08	105.00	106.00	104.50	105.00	234,751
2021-11-05	106.00	106.00	105.00	105.00	66,710
2021-11-04	105.00	106.50	105.00	105.00	158,388
2021-11-03	106.00	106.00	104.50	105.00	157,066
2021-11-02	106.00	106.00	105.00	105.00	798,890
2021-11-01	104.50	105.50	104.50	105.00	20,224
2021-10-29	104.50	105.50	104.00	105.00	176,440
2021-10-28	105.00	106.50	104.50	106.00	11,297
2021-10-27	106.00	107.00	104.50	106.00	161,677
2021-10-26	104.00	106.50	104.00	105.00	98,839
2021-10-25	104.50	106.50	104.00	106.50	333,232
2021-10-22	105.00	106.50	104.50	104.50	50,711
2021-10-21	106.00	106.00	105.00	106.00	29,423
2021-10-20	106.00	106.00	106.00	106.00	200
2021-10-19	105.00	106.50	104.50	106.00	65,054
2021-10-18	105.50	107.00	104.00	107.00	13,959
2021-10-15	105.50	107.00	104.00	107.00	184,327
2021-10-14	106.50	107.00	105.00	107.00	62,999
2021-10-13	105.00	107.00	104.50	107.00	116,694
2021-10-12	105.00	107.00	104.50	107.00	100,261
2021-10-11	106.00	106.50	105.00	106.50	100,256
2021-10-08	105.50	106.00	104.50	106.00	17,761
2021-10-07	104.50	106.50	104.50	105.25	268,150
2021-10-06	105.00	105.00	104.50	104.50	732,940
2021-10-05	104.50	106.50	104.00	105.00	283,311
2021-10-04	105.00	105.50	105.00	105.00	171,878
2021-10-01	106.00	106.00	104.50	105.50	121,443
2021-09-30	104.50	104.50	104.50	105.00	16,845
2021-09-29	105.00	106.00	104.50	105.00	71,409
2021-09-28	105.00	106.50	104.50	106.00	242,698
2021-09-27	104.50	104.50	104.50	104.50	24,550
2021-09-24	105.50	106.50	104.50	105.00	28,238
2021-09-23	106.00	106.00	105.00	105.50	52,655
2021-09-22	105.00	106.00	104.50	105.00	80,027
2021-09-21	106.50	106.50	104.50	106.50	799,762
2021-09-20	106.50	106.50	104.50	106.00	1,125,579
2021-09-17	104.50	108.00	104.50	108.00	105,735
2021-09-16	105.50	106.50	104.50	106.50	44,187
2021-09-15	105.50	106.00	105.00	105.00	49,321
2021-09-14	106.00	106.00	104.50	106.00	12,633
2021-09-13	105.50	106.00	104.50	104.50	20,565
2021-09-10	105.00	107.00	104.00	105.50	114,834
2021-09-09	104.00	106.00	104.00	104.50	142,437
2021-09-08	104.00	105.50	104.00	104.00	160,483
2021-09-07	104.50	104.50	104.00	104.00	44,772
2021-09-06	105.00	105.00	104.50	104.50	177,935
2021-09-03	104.00	106.00	104.00	104.50	115,713
2021-09-02	104.50	106.50	104.00	106.50	103,470
2021-09-01	105.00	106.50	105.00	106.50	42,598
2021-08-31	106.00	106.50	106.00	106.50	13,591
2021-08-30	105.50	105.50	105.50	105.50	0
2021-08-27	105.50	105.50	105.50	105.50	89,334
2021-08-26	106.50	106.50	106.50	105.50	28,746
2021-08-25	104.00	106.50	104.00	106.50	49,906
2021-08-24	104.50	104.50	104.00	104.00	36,678
2021-08-23	106.00	106.50	106.00	106.50	12,604
2021-08-20	104.00	106.00	104.00	106.00	69,485
2021-08-19	104.00	104.00	104.00	104.00	158,977
2021-08-18	106.00	107.00	104.00	104.00	16,449
2021-08-17	104.00	106.00	104.00	106.00	99,027
2021-08-16	104.00	105.00	104.00	104.00	333,954
2021-08-13	104.00	105.00	104.00	105.25	31,676
2021-08-12	104.00	106.00	104.00	106.00	11,506
2021-08-11	104.50	105.00	104.00	104.00	191,432
2021-08-10	104.50	104.50	104.50	104.50	103,892
2021-08-09	102.50	104.50	102.50	104.50	11,931
2021-08-06	103.00	105.00	103.00	105.00	611,230
2021-08-05	103.50	105.50	102.50	103.00	144,158
2021-08-04	104.50	104.75	104.50	104.75	116,100
2021-08-03	106.00	106.00	104.50	104.50	124,773
2021-08-02	104.50	106.00	104.50	106.00	204,371
2021-07-30	105.00	106.50	105.00	106.50	54,645
2021-07-29	106.00	106.50	104.50	104.50	20,260
2021-07-28	103.50	106.50	103.00	106.00	96,334
2021-07-27	104.50	104.50	104.50	104.50	67,153
2021-07-26	105.00	105.00	104.50	104.75	9,313
2021-07-23	105.50	105.50	105.00	105.00	137,641
2021-07-22	106.00	106.00	104.50	105.00	65,280
2021-07-21	106.00	106.00	104.50	106.00	36,502
2021-07-20	105.50	106.00	104.50	106.00	21,324
2021-07-19	104.50	105.50	104.50	105.00	45,043
2021-07-16	105.50	105.50	105.00	105.00	75,942
2021-07-15	104.50	105.50	103.50	105.50	83,808
2021-07-14	106.00	106.00	104.50	105.00	45,634
2021-07-13	105.50	106.50	105.50	106.50	63,497
2021-07-12	104.50	106.50	104.00	106.50	76,647
2021-07-09	106.00	106.00	104.50	104.50	114,034
2021-07-08	106.00	106.00	106.00	106.00	43,613
2021-07-07	104.50	106.00	104.50	106.00	31,212
2021-07-06	105.00	105.00	105.00	105.00	115,744
2021-07-05	104.50	104.50	104.00	104.75	46,912
2021-07-02	103.50	104.50	103.50	104.50	77,689
2021-07-01	105.00	105.00	103.50	104.50	46,261
2021-06-30	103.50	105.00	103.50	105.00	49,484
2021-06-29	105.50	105.50	104.00	104.75	68,010
2021-06-28	105.00	105.50	103.00	105.50	55,812
2021-06-25	104.50	105.00	103.00	105.00	27,351
2021-06-24	103.50	105.00	103.50	105.00	141,039
2021-06-23	104.00	104.50	103.00	103.00	1,139,401
2021-06-22	103.50	104.00	103.00	104.00	69,113
2021-06-21	103.50	103.50	102.00	103.00	142,139
2021-06-18	102.50	105.00	102.00	105.00	352,226
2021-06-17	102.00	102.50	102.00	102.50	174,769
2021-06-16	102.50	103.00	102.00	102.00	52,986
2021-06-15	102.50	102.50	102.50	102.50	89,841
2021-06-14	102.00	102.50	102.00	102.50	55,748
2021-06-11	102.00	103.50	102.00	102.50	485,496
2021-06-10	103.00	103.50	102.00	102.00	110,429
2021-06-09	102.50	103.50	102.00	103.00	109,045
2021-06-08	102.50	103.50	102.00	102.50	98,843
2021-06-07	102.00	102.50	101.50	102.50	100,436
2021-06-04	102.00	103.00	102.00	102.00	201,057
2021-06-03	102.50	102.50	102.50	102.50	35,152
2021-06-02	103.00	103.00	102.50	102.50	56,994
2021-06-01	102.00	103.00	101.00	103.00	93,942
2021-05-28	102.50	102.50	102.00	102.00	368,367
2021-05-27	103.00	103.50	102.00	102.00	31,948
2021-05-26	102.00	103.50	102.00	103.50	584,291
2021-05-25	102.00	102.50	101.50	102.00	136,722
2021-05-24	101.50	102.50	101.50	102.00	365,027
2021-05-21	102.50	102.50	102.50	102.50	31,398
2021-05-20	103.00	103.00	102.50	102.50	98,173
2021-05-19	101.50	103.00	101.00	103.00	360,003
2021-05-18	101.50	103.00	101.00	102.00	451,536
2021-05-17	101.50	103.00	101.50	103.00	47,251
2021-05-14	101.00	102.50	101.00	101.50	178,089
2021-05-13	102.50	102.50	101.00	102.50	485,759
2021-05-12	101.50	103.50	101.50	103.50	172,731
2021-05-11	100.50	101.00	100.50	100.50	1,021,933
2021-05-10	101.00	101.50	101.00	101.00	121,350
2021-05-07	101.00	101.50	101.00	101.50	235,646
2021-05-06	100.00	101.00	100.00	100.75	386,891
2021-05-05	102.00	102.50	101.50	102.50	412,179
2021-05-04	101.50	101.50	101.50	101.50	83,348
2021-04-30	102.00	103.00	102.00	103.00	40,989
2021-04-29	102.00	104.00	102.00	102.00	121,239
2021-04-28	104.00	104.00	103.50	104.00	37,538
2021-04-27	101.50	104.00	101.50	104.00	89,096
2021-04-26	101.00	103.00	101.00	103.00	39,859
2021-04-23	101.50	102.00	101.00	101.00	83,174
2021-04-22	101.50	101.50	101.50	101.50	172,325
2021-04-21	101.50	101.50	100.50	101.50	251,425
2021-04-20	102.00	102.00	102.00	101.00	51,910
2021-04-19	101.50	102.50	101.50	102.00	23,891
2021-04-16	101.50	103.00	101.50	103.00	415,837
2021-04-15	100.00	102.00	100.00	102.00	108,790
2021-04-14	102.00	102.00	102.00	102.00	96,969
2021-04-13	100.00	102.00	100.00	102.00	261,108
2021-04-12	100.50	102.00	100.50	102.00	313,805
2021-04-09	102.00	102.00	101.50	102.00	197,575
2021-04-08	102.00	102.00	99.20	102.00	147,343
2021-04-07	101.00	101.50	98.00	101.50	132,060
2021-04-06	98.00	100.50	98.00	100.00	206,042
2021-04-01	98.00	100.00	98.00	100.00	183,403
2021-03-31	99.80	100.00	99.80	100.00	216,976
2021-03-30	101.00	101.00	99.00	99.00	190,091
2021-03-29	101.00	101.00	101.00	101.00	105,419
2021-03-26	101.00	101.00	98.80	100.15	561,762
2021-03-25	99.00	99.00	99.00	99.00	48,125
2021-03-24	101.50	101.50	99.00	99.00	797,979
2021-03-23	99.40	99.40	99.40	99.40	209,295
2021-03-22	99.40	99.60	96.20	99.60	210,683
2021-03-19	98.40	99.00	97.20	97.60	880,448
2021-03-18	99.40	99.40	97.00	98.80	101,398
2021-03-17	98.00	99.80	97.00	99.40	463,616
2021-03-16	99.20	100.00	99.20	99.20	209,381
2021-03-15	99.60	100.00	98.20	100.00	62,432
2021-03-12	95.60	100.00	95.60	100.00	232,300
2021-03-11	99.00	100.00	97.80	100.00	299,021
2021-03-10	99.00	99.20	97.80	99.20	241,363
2021-03-09	100.00	100.00	97.60	98.40	65,769
2021-03-08	97.20	98.40	95.40	97.80	524,026
2021-03-05	99.00	99.00	98.00	98.40	1,136,737
2021-03-04	100.00	100.00	99.20	99.20	1,340,423
2021-03-03	100.50	100.50	100.00	100.00	996,087
2021-03-02	102.00	103.00	101.00	101.00	129,875
2021-03-01	101.50	102.00	101.00	101.00	366,726
2021-02-26	103.00	103.50	101.00	102.50	382,136
2021-02-25	102.00	103.50	102.00	102.75	73,490
2021-02-24	101.00	102.50	101.00	102.50	153,591
2021-02-23	98.20	102.00	98.20	102.00	461,318
2021-02-22	99.20	101.00	99.20	101.50	142,056
2021-02-19	98.80	103.00	98.80	102.00	379,803
2021-02-18	101.50	102.50	99.80	102.50	161,986
2021-02-17	102.00	102.00	98.60	100.00	59,629
2021-02-16	99.20	101.50	99.20	101.50	70,161
2021-02-15	102.00	102.00	99.00	99.00	54,881
2021-02-12	100.50	100.50	99.40	100.50	272,894
2021-02-11	98.20	98.60	98.00	100.30	257,767
2021-02-10	97.00	99.00	97.00	99.20	55,417
2021-02-09	99.40	99.40	98.80	99.65	155,857
2021-02-08	99.20	101.00	97.40	97.40	299,967
2021-02-05	98.00	101.50	98.00	101.00	763,025
2021-02-04	97.00	100.00	96.60	97.60	894,483
2021-02-03	98.00	98.20	97.00	97.50	822,411
2021-02-02	97.80	97.80	97.80	97.10	42,534
2021-02-01	98.80	98.80	96.00	96.90	121,173
2021-01-29	96.20	98.40	96.00	98.00	286,805
2021-01-28	99.00	99.00	96.00	96.20	245,721
2021-01-27	97.00	97.00	96.60	96.90	193,350
2021-01-26	99.00	99.00	96.40	96.90	189,608
2021-01-25	96.40	96.60	96.20	96.80	124,816
2021-01-22	97.20	97.20	96.00	96.10	403,882
2021-01-21	96.20	97.20	96.00	97.20	236,760
2021-01-20	95.40	96.40	95.40	96.40	342,956
2021-01-19	94.80	95.60	94.00	94.40	939,525
2021-01-18	95.60	98.00	95.60	96.30	157,730
2021-01-15	97.60	98.00	96.20	96.60	212,826
2021-01-14	95.80	97.40	95.80	97.40	63,670
2021-01-13	98.40	98.40	95.60	95.80	180,003
2021-01-12	95.80	97.60	95.60	96.00	401,280
2021-01-11	95.60	96.40	95.40	96.40	214,747
2021-01-08	98.00	98.00	95.00	95.20	265,775
2021-01-07	96.80	97.00	94.20	95.40	85,505
2021-01-06	96.80	96.80	96.80	95.40	202,600
2021-01-05	95.20	96.00	94.20	95.30	517,708
2021-01-04	93.80	96.40	93.80	95.00	475,049
2020-12-31	93.00	95.80	93.00	94.80	133,836
2020-12-30	94.80	94.80	93.60	93.70	106,692
2020-12-29	95.00	95.00	95.00	94.80	46,389
2020-12-24	95.80	96.20	94.80	95.00	110,680
2020-12-23	94.00	97.00	94.00	97.00	47,951
2020-12-22	94.00	94.60	93.00	94.30	150,348
2020-12-21	93.20	94.80	93.20	94.00	151,271
2020-12-18	94.00	96.00	93.40	93.40	6,922,373
2020-12-17	94.10	94.30	94.10	94.30	81,830
2020-12-16	94.40	94.40	94.40	94.10	606,921
2020-12-15	94.00	94.00	94.00	94.70	127,296
2020-12-14	94.00	94.80	94.00	94.00	88,229
2020-12-11	94.20	95.20	94.00	94.60	202,359
2020-12-10	94.20	95.00	92.60	94.00	258,096
2020-12-09	94.40	94.40	94.00	94.00	53,990
2020-12-08	94.60	94.60	94.60	94.60	753,871
2020-12-07	96.80	96.80	94.00	94.30	762,965
2020-12-04	94.00	94.00	94.00	94.70	23,225
2020-12-03	94.20	94.50	94.20	94.50	37,739
2020-12-02	93.60	93.60	93.60	94.20	277,815
2020-12-01	93.00	96.00	93.00	93.80	66,429
2020-11-30	96.40	96.40	92.60	94.60	76,636
2020-11-27	93.60	96.40	92.40	96.40	583,846
2020-11-26	95.00	95.00	93.70	93.70	68,586
2020-11-25	95.60	96.20	95.00	95.00	68,418
2020-11-24	95.80	95.80	91.40	91.80	73,326
2020-11-23	95.80	95.80	94.80	92.80	145,000
2020-11-20	95.80	95.80	91.60	92.20	1,220,841
2020-11-19	93.20	93.20	91.40	93.20	100,993
2020-11-18	90.80	92.60	90.80	91.20	350,872
2020-11-17	92.00	93.00	86.20	90.80	2,004,681
2020-11-16	92.00	94.00	92.00	93.40	133,682
2020-11-13	92.00	92.00	92.00	92.80	302,859
2020-11-12	92.90	93.00	92.90	93.00	122,436
2020-11-11	93.60	93.80	92.00	92.90	263,096
2020-11-10	95.20	96.80	93.20	94.20	103,508
2020-11-09	94.00	94.40	92.00	93.60	84,360
2020-11-06	93.00	93.00	93.00	93.00	72,054
2020-11-05	93.80	94.00	93.80	94.00	85,653
2020-11-04	93.80	93.80	93.60	93.60	54,669
2020-11-03	92.00	93.80	91.00	92.30	409,308
2020-11-02	91.20	91.20	91.20	91.80	31,422
2020-10-30	93.60	93.60	93.60	93.60	1,047,353
2020-10-29	91.80	93.40	91.80	92.40	52,093
2020-10-28	92.20	94.00	92.00	94.00	102,183
2020-10-27	92.00	94.00	92.00	94.00	116,336
2020-10-26	91.80	91.80	91.80	92.00	78,554
2020-10-23	94.00	94.00	92.90	92.90	0
2020-10-22	93.40	95.00	92.00	94.00	21,832
2020-10-21	92.40	95.40	92.20	94.20	68,118
2020-10-20	94.40	94.40	93.00	93.00	92,871
2020-10-16	92.00	94.00	92.00	94.00	45,294
2020-10-15	92.60	93.80	92.60	92.90	66,031
2020-10-14	91.40	94.20	91.40	92.70	490,229
2020-10-13	89.80	91.40	89.80	91.40	73,123
2020-10-12	91.20	92.00	90.20	91.20	111,602
2020-10-09	91.00	92.80	91.00	92.80	27,667
2020-10-08	90.80	94.40	90.80	94.40	198,200
2020-10-07	92.00	92.20	91.00	91.00	184,622
2020-10-06	91.60	92.40	90.60	92.40	50,158
2020-10-05	90.60	91.60	90.60	91.60	88,971
2020-10-02	92.00	92.00	90.60	92.00	164,966
2020-10-01	92.00	94.00	91.40	94.00	84,626
2020-09-30	91.60	92.80	90.60	90.60	415,415
2020-09-29	91.00	94.00	91.00	94.00	156,274
2020-09-28	92.40	92.80	92.40	92.80	523,677
2020-09-25	90.00	91.60	89.20	91.00	220,682
2020-09-24	90.00	90.80	89.20	90.80	269,790
2020-09-23	91.40	91.60	89.80	91.60	328,524
2020-09-22	89.80	92.80	89.40	92.00	353,707
2020-09-21	93.00	93.00	89.80	90.60	177,746
2020-09-18	92.80	96.40	92.80	96.40	352,499
2020-09-17	89.00	90.40	89.00	90.40	224,191
2020-09-16	92.40	92.40	90.00	92.00	92,308
2020-09-15	89.80	89.80	87.40	88.80	280,244
2020-09-14	87.80	88.60	87.80	88.60	260,689
2020-09-11	87.60	89.40	87.40	88.20	216,232
2020-09-10	88.30	88.30	88.30	88.30	5,443
2020-09-09	88.00	89.00	87.20	88.30	111,891
2020-09-08	88.60	88.60	87.20	88.40	96,474
2020-09-07	87.40	87.80	87.40	86.80	44,426
2020-09-04	85.20	86.90	85.20	86.90	48,082
2020-09-03	85.40	87.00	84.20	85.90	167,023
2020-09-02	85.60	85.60	85.40	86.20	180,015
2020-08-28	87.80	87.80	85.00	85.80	161,413
2020-08-27	87.00	87.00	84.40	84.80	393,166
2020-08-26	87.60	87.80	85.60	86.30	186,581
2020-08-25	87.00	87.20	86.20	87.30	84,627
2020-08-24	87.20	87.60	86.20	87.10	117,957
2020-08-21	87.00	87.00	86.60	86.60	236,630
2020-08-20	86.70	87.00	86.70	87.00	0
2020-08-19	88.40	88.40	88.40	86.70	627,232
2020-08-18	91.80	91.80	86.40	86.40	271,562
2020-08-17	88.90	88.90	88.20	88.20	90,571
2020-08-14	88.20	88.90	88.20	88.90	21,411
2020-08-13	89.00	89.00	87.80	88.20	227,598
2020-08-12	89.00	89.00	89.00	89.50	96,727
2020-08-11	90.40	90.40	89.60	89.60	26,209
2020-08-10	90.00	91.00	90.00	90.40	121,590
2020-08-07	87.00	89.80	87.00	89.10	77,307
2020-08-06	89.80	89.80	89.80	88.20	63,008
2020-08-05	90.00	90.00	90.00	89.40	209,096
2020-08-04	89.70	89.70	89.70	89.70	77,547
2020-07-31	88.60	88.60	86.20	88.00	36,861
2020-07-30	87.40	87.40	87.40	88.10	3,000
2020-07-29	91.00	91.00	91.00	88.10	61,442
2020-07-28	90.80	90.80	87.00	88.40	159,739
2020-07-27	88.40	89.60	87.00	87.70	141,869
2020-07-24	90.60	90.60	90.60	87.30	22,171
2020-07-23	86.00	88.40	86.00	87.20	90,626
2020-07-22	88.20	88.20	88.20	88.00	181,225
2020-07-21	86.20	87.80	86.00	87.00	116,145
2020-07-20	88.00	88.60	87.20	90.20	183,440
2020-07-17	88.00	88.20	88.00	90.20	120,088
2020-07-16	88.00	89.60	88.00	89.60	79,223
2020-07-15	88.00	89.00	88.00	89.40	171,891
2020-07-14	88.20	88.20	87.80	89.70	214,639
2020-07-13	88.00	88.00	88.00	90.50	347,156
2020-07-10	88.00	89.00	88.00	89.00	64,410
2020-07-09	89.00	89.00	89.00	90.40	179,296
2020-07-08	87.60	89.00	87.60	90.40	4,273
2020-07-07	88.00	88.00	88.00	89.90	61,216
2020-07-06	88.20	89.00	88.20	91.00	216,577
2020-07-03	88.20	88.20	88.20	90.60	21,284
2020-07-02	88.20	92.60	88.20	91.40	81,053
2020-07-01	89.00	90.00	89.00	90.00	40,477
2020-06-30	87.20	87.20	87.20	90.40	115,227
2020-06-29	88.00	90.80	88.00	89.10	63,585
2020-06-26	87.20	90.80	87.20	88.30	49,010
2020-06-25	88.80	89.00	86.20	87.00	61,093
2020-06-24	86.00	88.00	85.80	86.90	121,715
2020-06-23	86.20	88.00	85.20	86.90	35,997
2020-06-22	86.00	88.00	86.00	85.90	104,006
2020-06-19	83.40	85.20	83.40	82.30	85,716
2020-06-18	84.80	84.80	83.00	82.30	227,981
2020-06-17	84.20	84.20	82.80	82.80	24,579
2020-06-16	84.80	84.80	81.40	82.80	273,215
2020-06-15	84.80	84.80	82.60	82.50	286,329
2020-06-12	84.00	84.00	81.70	81.70	168,331
2020-06-11	80.00	84.80	80.00	82.20	106,447
2020-06-10	80.20	84.80	80.20	82.20	63,175
2020-06-09	80.60	80.60	80.60	82.50	70,392
2020-06-08	84.80	84.80	84.80	82.20	20,765
2020-06-05	82.40	83.00	82.40	81.50	134,242
2020-06-04	83.80	83.80	81.40	82.00	441,441
2020-06-03	83.80	84.00	83.80	82.70	437,991
2020-06-02	78.20	84.00	78.20	82.00	729,705
2020-06-01	82.00	82.00	82.00	80.20	97,351
2020-05-29	77.60	79.00	77.00	80.20	280,664
2020-05-28	82.00	83.00	81.40	80.20	462,391
2020-05-27	79.00	79.00	79.00	79.00	84,318
2020-05-26	78.70	79.00	78.70	79.00	37,289
2020-05-22	76.60	77.60	76.60	77.60	37,365
2020-05-21	77.00	79.00	76.00	77.60	44,476
2020-05-20	76.60	76.80	76.60	76.20	417,735
2020-05-19	75.80	75.80	73.60	73.90	267,517
2020-05-18	73.00	73.00	72.40	74.30	94,128
2020-05-15	71.60	73.00	71.60	74.30	164,739
2020-05-14	75.00	75.20	74.00	74.10	671,189
2020-05-13	76.40	76.80	76.40	76.10	158,031
2020-05-12	73.20	75.40	73.00	73.90	101,603
2020-05-11	74.60	74.60	74.60	75.00	215,792
2020-05-07	71.00	72.80	71.00	74.00	214,874
2020-05-06	72.80	74.80	72.60	74.80	758,356
2020-05-05	73.60	75.80	73.60	73.50	528,886
2020-05-04	71.40	73.60	70.00	71.90	276,545
2020-04-30	70.00	70.80	64.80	70.20	334,159
2020-04-29	71.80	72.00	69.40	70.20	220,540
2020-04-28	71.20	73.80	70.00	73.00	214,605
2020-04-27	73.80	74.80	71.20	73.00	161,757
2020-04-24	74.40	75.00	72.80	72.50	41,932
2020-04-23	75.00	75.20	74.00	75.00	23,862
2020-04-22	77.00	77.00	75.00	75.00	109,415
2020-04-21	76.00	76.80	76.00	75.00	70,381
2020-04-20	77.00	77.00	77.00	78.50	273,574
2020-04-17	77.00	79.80	75.20	77.40	162,216
2020-04-16	78.80	78.80	77.10	77.10	31,770
2020-04-15	74.20	78.80	74.20	77.40	186,946
2020-04-14	75.20	77.00	75.00	77.30	326,258
2020-04-09	74.00	79.60	73.20	77.30	331,042
2020-04-08	75.00	78.20	75.00	76.10	243,463
2020-04-07	77.80	77.80	77.80	74.60	25,683
2020-04-06	76.80	77.40	75.40	73.50	110,288
2020-04-03	76.40	76.40	76.40	76.40	103,800
2020-04-03	72.80	74.40	72.80	73.50	218,631
2020-04-02	72.00	76.40	69.60	76.40	1,243,674
2020-04-02	72.00	74.00	69.60	73.10	708,040
2020-04-01	73.00	74.20	72.40	74.20	456,522
2020-04-01	73.00	73.00	73.00	74.50	223,406
2020-03-31	75.00	78.00	73.00	77.40	755,491
2020-03-30	76.00	77.20	76.00	76.20	195,331
2020-03-27	75.20	75.20	75.00	77.00	297,012
2020-03-26	73.00	74.80	70.00	74.70	174,976
2020-03-25	72.80	76.00	72.80	70.40	345,650
2020-03-24	63.80	69.80	63.60	65.80	188,855
2020-03-23	68.40	71.80	63.00	69.50	122,095
2020-03-20	66.20	66.20	63.00	65.50	155,402
2020-03-19	73.20	76.00	70.00	74.50	163,900
2020-03-18	76.20	76.20	76.20	76.60	7,078
2020-03-17	75.00	75.00	73.00	73.00	30,672
2020-03-16	87.80	87.80	68.00	90.90	543,263
2020-03-13	90.40	92.30	90.40	92.30	236,618
2020-03-12	95.00	95.00	90.00	97.40	153,582
2020-03-11	97.00	97.00	97.00	97.50	138,813
2020-03-10	97.00	97.20	96.60	97.10	648,521
2020-03-09	98.00	98.00	97.60	99.10	35,001
2020-03-06	99.40	100.00	98.80	99.10	276,744
2020-03-05	99.20	101.00	99.20	99.85	283,395
2020-03-04	101.50	101.50	101.50	100.10	41,086
2020-03-03	99.20	100.50	99.20	100.50	147,567
2020-03-02	100.50	101.00	100.00	100.15	254,734
2020-02-28	99.20	100.00	99.20	100.50	215,651
2020-02-27	102.00	102.00	100.00	101.00	232,465
2020-02-26	101.00	101.00	100.00	101.75	73,859
2020-02-25	102.00	103.00	101.00	102.50	194,014
2020-02-24	102.75	102.75	102.75	102.75	112,774
2020-02-21	103.00	103.00	103.00	102.75	516,916
2020-02-20	102.50	102.50	102.50	102.50	75,290
2020-02-19	102.75	102.75	102.50	102.50	197,945
2020-02-18	102.50	102.50	102.00	102.75	123,925
2020-02-17	104.50	104.50	104.50	103.50	213,635
2020-02-14	103.50	103.50	102.50	103.25	376,401
2020-02-13	103.50	104.00	103.50	104.00	124,811
2020-02-12	105.00	105.00	103.50	104.00	275,102
2020-02-11	104.00	104.50	103.50	104.00	433,800
2020-02-10	105.00	105.00	104.00	104.25	356,331
2020-02-07	105.00	105.00	105.00	104.25	28,090
2020-02-06	104.00	104.00	104.00	104.00	80,250
2020-02-05	105.00	105.00	104.50	104.75	481,464
2020-02-04	105.00	105.00	105.00	104.25	248,226
2020-02-03	104.50	104.50	104.25	104.25	27,250
2020-01-31	105.00	105.00	104.25	104.25	25,484
2020-01-30	104.50	105.00	104.50	104.25	391,769
2020-01-29	103.50	104.25	103.50	104.25	181,320
2020-01-28	103.00	103.00	102.50	103.50	274,271
2020-01-27	104.00	104.50	104.00	103.25	100,960
2020-01-24	102.75	102.75	102.75	103.00	54,822
2020-01-23	102.50	103.00	102.50	102.75	390,779
2020-01-22	102.50	103.00	102.50	102.75	84,080
2020-01-21	102.50	104.00	101.50	103.00	157,443
2020-01-20	101.50	103.00	101.50	102.50	245,179
2020-01-17	102.50	103.00	101.00	102.25	151,006
2020-01-16	100.50	103.00	100.00	102.00	145,394
2020-01-15	101.50	102.00	101.50	101.50	93,523
2020-01-14	101.50	102.00	101.00	101.50	97,899
2020-01-13	100.00	103.00	99.20	101.50	269,702
2020-01-10	99.60	101.00	99.60	101.00	280,209
2020-01-09	99.20	101.00	98.40	100.55	208,963
2020-01-08	99.20	99.20	98.60	99.10	287,749
2020-01-07	99.00	99.00	98.80	99.40	91,337
2020-01-06	98.60	101.00	98.60	99.70	66,050
2020-01-03	99.60	100.50	98.40	100.00	143,545
2020-01-02	101.00	101.00	98.60	99.80	28,830
2019-12-31	99.20	99.20	99.20	99.35	198,132
2019-12-30	99.00	99.00	99.00	100.00	57,458
2019-12-27	99.00	99.00	99.00	100.00	36,041
2019-12-24	100.00	100.00	100.00	99.60	2,799
2019-12-23	100.00	100.00	99.80	99.00	114,745
2019-12-20	98.20	99.80	97.80	98.70	266,355
2019-12-19	100.00	100.00	98.20	99.10	145,493
2019-12-18	100.50	100.50	98.00	99.00	301,813
2019-12-17	99.60	99.60	99.60	98.80	257,175
2019-12-16	98.60	100.50	98.60	99.55	614,699
2019-12-13	98.60	100.00	98.00	99.00	131,118
2019-12-12	98.00	99.20	98.00	98.50	49,157
2019-12-11	98.00	98.20	97.60	98.70	288,280
2019-12-10	98.20	98.20	97.80	97.90	144,594
2019-12-09	98.80	99.00	98.40	98.00	243,832
2019-12-06	99.40	99.40	99.00	99.00	180,008
2019-12-05	99.40	99.40	98.80	99.30	290,505
2019-12-04	99.20	99.20	99.20	99.30	114,160
2019-12-03	98.20	99.20	98.20	99.20	261,489
2019-11-29	99.40	99.40	97.60	98.80	299,443
2019-11-28	99.00	99.00	99.00	99.50	72,138
2019-11-27	99.00	99.20	99.00	100.00	75,010
2019-11-26	99.00	102.00	99.00	100.30	151,995
2019-11-25	99.20	99.40	99.00	100.00	124,720
2019-11-22	100.50	102.00	100.50	100.50	359,464
2019-11-21	101.50	101.50	100.50	100.75	349,173
2019-11-20	99.80	101.00	99.60	100.75	202,356
2019-11-19	102.00	102.00	101.50	100.90	155,304
2019-11-18	101.00	101.00	99.60	100.30	131,799
2019-11-15	99.40	100.00	99.40	101.00	141,573
2019-11-14	101.50	101.50	101.50	100.90	226,917
2019-11-13	101.50	101.50	101.50	100.45	299,988
2019-11-12	101.00	101.50	99.40	100.45	154,861
2019-11-11	99.20	99.40	99.00	100.45	262,527
2019-11-08	100.00	100.00	99.20	99.75	72,546
2019-11-07	101.00	102.00	100.50	101.50	60,579
2019-11-06	101.50	101.50	101.50	101.75	136,158
2019-11-05	101.00	103.00	101.00	102.00	45,979
2019-11-04	103.50	103.50	101.00	102.25	116,236
2019-11-01	103.00	103.00	101.50	102.25	224,721
2019-10-31	102.50	102.50	101.00	102.00	163,827
2019-10-30	100.00	103.00	100.00	101.25	1,685,836
2019-10-29	101.00	101.00	101.00	100.10	185,527
2019-10-28	100.00	101.00	100.00	100.10	75,051
2019-10-25	100.00	101.50	100.00	100.75	244,863
2019-10-24	100.00	101.00	99.40	100.00	122,434
2019-10-23	99.40	99.60	99.40	99.10	672,687
2019-10-22	99.40	99.60	99.40	99.20	247,831
2019-10-21	98.60	99.60	98.60	98.90	433,075
2019-10-18	98.80	99.00	98.40	98.50	155,652
2019-10-17	98.40	99.00	98.20	98.60	110,193
2019-10-16	99.40	99.40	98.00	98.70	856,401
2019-10-15	97.80	99.20	97.80	98.50	456,734
2019-10-14	97.60	99.00	97.60	98.70	157,770
2019-10-11	98.80	98.80	97.60	98.60	78,914
2019-10-10	98.60	98.60	98.00	98.30	138,303
2019-10-09	97.60	98.80	97.60	98.30	221,077
2019-10-08	97.40	98.40	97.40	98.00	903,961
2019-10-07	98.00	98.20	97.40	98.00	338,932
2019-10-04	98.00	99.20	98.00	98.40	419,490
2019-10-03	98.20	98.80	98.00	98.40	318,813
2019-10-02	98.00	98.00	98.00	98.40	340,478
2019-10-01	99.20	100.00	98.00	98.90	590,015
2019-09-30	99.40	99.60	98.20	99.10	328,243
2019-09-27	99.60	100.00	99.00	99.95	84,203
2019-09-26	99.60	99.60	99.60	100.05	84,458
2019-09-25	99.60	99.60	99.60	99.80	100,510
2019-09-24	100.00	100.00	99.40	100.30	165,605
2019-09-23	100.00	100.00	99.80	101.00	80,548
2019-09-20	100.00	100.00	99.80	100.75	295,587
2019-09-19	100.00	100.00	99.80	100.90	415,066
2019-09-18	102.00	102.00	100.00	100.75	239,072
2019-09-17	100.00	100.00	100.00	101.00	3,361,989
2019-09-16	100.50	102.00	100.00	101.00	201,282
2019-09-13	102.00	102.50	100.50	101.50	142,971
2019-09-12	100.00	101.00	100.00	100.50	243,562
2019-09-11	100.50	100.50	100.00	100.25	109,655
2019-09-10	100.00	101.00	100.00	100.50	136,670
2019-09-09	100.50	101.50	100.00	100.75	717,208
2019-09-06	102.50	102.50	102.50	101.75	109,117
2019-09-05	101.00	102.50	100.50	101.75	281,944
2019-09-04	101.00	101.00	101.00	101.75	229,272
2019-09-03	102.00	102.00	101.00	102.00	142,178
2019-09-02	101.00	102.00	101.00	101.50	34,702
2019-08-30	101.00	102.00	101.00	101.50	89,507
2019-08-29	101.00	101.00	101.00	101.50	21,603
2019-08-28	102.00	102.50	101.00	101.50	125,487
2019-08-27	101.00	103.00	101.00	102.00	118,409
2019-08-23	102.00	102.00	102.00	102.00	27,286
2019-08-22	102.50	102.50	101.00	102.00	53,035
2019-08-21	101.00	101.75	101.00	101.75	38,550
2019-08-20	102.00	102.00	101.00	102.00	292,354
2019-08-19	102.00	103.50	102.00	102.75	75,626
2019-08-16	101.50	103.00	101.00	102.25	112,613
2019-08-15	103.50	103.50	103.50	102.50	37,472
2019-08-14	103.00	103.50	102.50	102.50	67,735
2019-08-13	102.50	103.00	102.50	103.00	82,950
2019-08-12	102.00	102.50	101.50	102.50	193,070
2019-08-09	101.50	101.50	101.50	102.25	52,681
2019-08-08	101.50	101.50	101.50	102.75	94,634
2019-08-07	103.00	103.50	103.00	102.50	67,020
2019-08-06	103.00	103.00	103.00	102.75	118,110
2019-08-05	103.00	103.00	102.75	102.75	83,385
2019-08-02	102.50	102.50	102.50	103.00	5,589
2019-08-01	103.00	103.00	102.50	103.00	265,080
2019-07-31	103.00	105.00	103.00	104.00	133,349
2019-07-30	103.00	104.50	103.00	103.50	141,843
2019-07-29	105.00	105.00	103.00	104.00	725,076
2019-07-26	103.00	103.25	103.00	103.25	81,209
2019-07-25	103.00	103.00	102.00	103.00	305,307
2019-07-24	103.50	103.50	103.50	103.75	74,748
2019-07-23	104.25	104.25	103.75	103.75	90,121
2019-07-22	104.00	104.25	104.00	104.25	106,793
2019-07-19	104.00	104.00	104.00	104.00	224,873
2019-07-18	104.50	104.50	104.50	105.00	167,375
2019-07-17	105.00	105.00	104.00	104.50	109,550
2019-07-16	104.50	104.50	104.00	104.25	171,873
2019-07-15	103.50	104.75	103.50	104.75	25,098
2019-07-12	104.00	104.00	103.50	104.75	230,526
2019-07-11	104.00	104.00	104.00	104.00	151,620
2019-07-10	103.00	104.50	103.00	103.50	486,454
2019-07-09	103.50	103.50	103.50	103.75	260,768
2019-07-08	104.50	104.50	104.50	104.50	258,165
2019-07-05	104.00	104.50	104.00	104.00	325,661
2019-07-04	104.00	104.00	103.50	104.50	136,522
2019-07-03	104.50	105.00	104.50	105.25	262,333
2019-07-02	104.00	104.00	104.00	104.50	286,508
2019-07-01	105.00	105.00	104.00	105.00	178,103
2019-06-28	105.00	105.00	105.00	105.25	64,385
2019-06-27	105.00	105.00	104.50	105.25	138,080
2019-06-26	107.00	107.00	105.00	105.00	523,991
2019-06-25	106.00	107.00	105.00	106.00	57,029
2019-06-24	106.00	107.50	106.00	106.75	148,913
2019-06-21	105.50	105.50	105.50	106.75	225,204
2019-06-20	106.00	106.00	105.00	106.75	52,172
2019-06-19	106.25	107.00	106.25	107.00	100,426
2019-06-18	106.50	107.00	106.00	106.25	227,424
2019-06-17	106.50	107.50	106.50	107.75	197,400
2019-06-14	109.50	109.50	107.25	107.25	123,490
2019-06-13	109.50	109.50	109.50	107.50	128,753
2019-06-12	108.75	108.75	108.25	108.25	84,395
2019-06-11	108.00	108.00	108.00	108.75	211,250
2019-06-10	107.00	107.75	107.00	107.75	104,705
2019-06-07	106.50	107.00	106.50	107.75	74,405
2019-06-06	107.00	107.00	107.00	107.75	121,171
2019-06-05	109.00	109.00	109.00	108.25	40,529
2019-06-04	107.50	108.50	107.50	108.00	352,475
2019-06-03	107.75	107.75	107.75	107.75	42,768
2019-05-31	107.00	108.50	107.00	107.75	154,028
2019-05-30	107.00	108.00	107.00	107.75	652,543
2019-05-29	106.50	107.00	106.50	107.50	171,544
2019-05-28	107.00	108.00	107.00	107.25	55,069
2019-05-24	106.50	106.50	106.50	107.00	79,051
2019-05-23	108.00	108.00	106.50	107.50	85,736
2019-05-22	108.00	109.00	106.50	107.50	232,392
2019-05-21	106.50	106.50	106.50	107.50	368,655
2019-05-20	108.00	108.00	106.50	106.75	932,796
2019-05-17	108.50	108.50	107.75	107.75	232,553
2019-05-16	108.50	108.50	108.00	108.50	333,107
2019-05-15	109.00	109.00	108.00	108.75	555,894
2019-05-14	109.00	109.00	108.00	108.50	95,487
2019-05-13	108.00	108.00	108.00	108.50	95,051
2019-05-10	109.00	109.00	108.50	108.50	148,284
2019-05-09	109.00	109.00	109.00	108.50	84,875
2019-05-08	109.00	109.00	109.00	108.50	163,547
2019-05-07	108.00	108.50	108.00	108.50	201,302
2019-05-03	108.50	108.50	108.50	108.25	264,581
2019-05-02	108.50	108.50	108.50	108.00	94,393
2019-05-01	109.50	109.50	109.25	109.25	58,962
2019-04-30	109.50	109.50	109.00	109.00	193,890
2019-04-29	108.00	109.50	108.00	109.00	61,786
2019-04-26	108.00	109.50	108.00	109.00	105,663
2019-04-25	108.50	109.00	108.50	108.25	513,719
2019-04-24	107.50	109.00	107.50	107.25	70,034
2019-04-23	106.00	106.00	106.00	107.00	103,319

Share	Price	Change
Pinewood Tech (PINE)	315.00	701.53%
Sareum (SAR)	33.50	44.09%
Sondrel Plc (SND)	4.35	36.72%
Byotrol (BYOT)	0.125	25%
Horizonte Minerals (HZM)	0.50	17.65%

Share	Price	Change
Infra.india (IIP)	0.035	-41.42%
Bushveld Minerals (BMN)	0.625	-41.33%
Tinybuild Inc (TBLD)	4.75	-20.83%
Tiny Build S (TBLS)	4.00	-20%
Srt Marine Sys. (SRT)	24.00	-18.64%

Share	Price	Volume
Tower Resources (TRP)	0.021	832,313,028
88 Energy (88E)	0.1625	725,440,503
Vela Technologies (VELA)	0.012	368,860,587
Baron Oil (BOIL)	0.065	311,953,009
Lloyds (LLOY)	51.34	199,642,768