CSP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-11-11	229.80	229.80	229.80	229.80	0
2022-11-10	215.00	231.40	212.80	229.80	4,519,864
2022-11-09	213.80	223.20	212.40	215.80	427,495
2022-11-08	218.20	218.20	210.80	213.20	432,191
2022-11-07	213.60	221.00	213.60	217.20	634,798
2022-11-04	218.60	224.80	212.00	218.80	8,187,377
2022-11-03	214.60	217.60	211.00	213.60	5,722,075
2022-11-02	216.40	217.60	212.20	216.60	7,268,417
2022-11-01	217.60	218.20	212.60	214.80	2,347,317
2022-10-31	215.60	215.60	207.60	212.60	2,023,156
2022-10-28	207.80	212.00	206.60	211.40	855,770
2022-10-27	212.40	214.40	210.20	214.40	5,198,822
2022-10-26	210.20	214.40	209.60	213.20	10,165,336
2022-10-25	206.20	211.20	201.20	211.20	3,005,416
2022-10-24	200.60	204.80	198.70	204.80	3,670,581
2022-10-21	204.00	204.00	193.30	198.00	8,590,018
2022-10-20	198.70	202.60	195.00	200.00	23,396,602
2022-10-19	200.80	202.80	196.90	199.90	15,043,946
2022-10-18	200.00	202.00	196.40	198.30	14,851,035
2022-10-17	192.30	204.20	192.30	199.00	14,544,840
2022-10-14	198.50	200.00	193.50	193.50	16,738,324
2022-10-13	187.20	209.00	187.20	194.50	14,643,083
2022-10-12	191.10	197.40	187.00	191.70	3,731,837
2022-10-11	194.90	197.20	192.20	194.30	5,091,531
2022-10-10	197.40	203.00	195.00	195.00	5,844,742
2022-10-07	202.80	205.00	199.10	200.40	1,033,152
2022-10-06	205.20	208.80	199.00	205.80	1,535,167
2022-10-05	206.20	213.60	204.40	205.40	4,855,573
2022-10-04	202.00	213.60	202.00	210.00	2,237,894
2022-10-03	195.20	207.20	195.20	205.60	1,356,304
2022-09-30	197.30	203.60	194.90	199.60	2,545,623
2022-09-29	208.00	208.00	193.20	193.20	1,878,082
2022-09-28	203.80	209.20	198.30	205.60	1,912,982
2022-09-27	216.40	218.00	204.00	204.00	3,284,735
2022-09-26	212.20	229.40	212.20	217.00	1,304,643
2022-09-23	230.00	242.40	228.80	232.20	1,318,402
2022-09-22	232.20	237.40	231.60	232.20	523,155
2022-09-21	235.00	242.20	233.00	238.00	4,265,124
2022-09-20	249.20	253.20	230.60	234.00	1,822,991
2022-09-19	255.40	255.40	255.40	255.40	0
2022-09-16	260.00	260.00	248.80	255.40	12,299,552
2022-09-15	246.60	258.00	246.40	255.60	4,794,111
2022-09-14	255.80	262.40	246.00	246.00	975,706
2022-09-13	267.00	267.00	247.80	249.80	1,712,518
2022-09-12	256.20	262.20	255.40	261.00	2,442,679
2022-09-09	260.00	267.40	254.60	260.60	2,315,672
2022-09-08	256.80	262.40	253.40	260.40	2,217,732
2022-09-07	256.20	259.60	251.00	256.40	8,351,919
2022-09-06	241.00	263.60	241.00	259.20	6,658,565
2022-09-05	233.00	245.00	232.80	240.00	6,032,770
2022-09-02	225.00	230.20	222.80	228.20	937,219
2022-09-01	236.00	240.20	229.00	229.00	721,620
2022-08-31	239.40	244.60	239.40	241.80	1,040,917
2022-08-30	244.40	247.00	237.00	241.00	1,402,116
2022-08-29	241.60	241.60	241.60	241.60	0
2022-08-26	246.00	250.20	240.20	241.60	453,171
2022-08-25	242.80	243.00	234.20	240.20	417,640
2022-08-24	240.60	247.40	237.00	240.40	603,848
2022-08-23	254.00	254.40	245.00	246.20	688,902
2022-08-22	262.20	263.00	248.40	248.40	603,708
2022-08-19	280.00	280.00	268.40	268.40	311,630
2022-08-18	275.60	281.00	273.20	275.80	2,853,664
2022-08-17	287.40	287.40	273.20	273.60	275,004
2022-08-16	290.00	290.00	280.60	280.60	785,308
2022-08-15	292.00	292.00	284.20	289.40	475,300
2022-08-12	282.40	290.20	282.40	287.60	368,333
2022-08-11	288.60	289.40	283.40	289.40	502,750
2022-08-10	270.00	284.00	263.40	284.00	468,037
2022-08-09	268.60	275.80	266.20	267.40	3,645,283
2022-08-08	275.80	285.20	274.80	274.80	171,528
2022-08-05	285.00	297.20	277.40	278.00	1,104,548
2022-08-04	291.20	294.60	287.40	290.80	4,950,264
2022-08-03	273.20	290.80	273.20	290.80	3,772,813
2022-08-02	280.20	281.80	277.00	280.00	457,644
2022-08-01	284.00	293.80	283.60	286.80	431,051
2022-07-29	276.00	296.00	276.00	290.20	930,073
2022-07-28	278.80	282.40	278.20	281.40	1,031,864
2022-07-27	267.20	278.40	267.20	274.00	730,002
2022-07-26	268.60	277.00	265.20	268.00	348,278
2022-07-25	268.40	276.40	267.40	275.00	382,048
2022-07-22	265.00	277.80	262.00	270.80	624,309
2022-07-21	250.40	266.00	248.80	265.80	638,899
2022-07-20	247.40	253.80	246.00	252.20	497,594
2022-07-19	236.80	247.60	236.80	247.20	390,921
2022-07-18	236.60	244.00	236.60	242.60	505,512
2022-07-15	230.60	238.20	228.00	236.00	504,996
2022-07-14	236.80	240.00	226.80	227.40	724,843
2022-07-13	240.80	248.00	236.00	238.20	1,302,869
2022-07-12	239.40	246.00	238.00	245.00	498,575
2022-07-11	244.00	244.40	235.80	241.80	1,791,983
2022-07-08	236.00	242.20	235.00	241.00	797,468
2022-07-07	241.00	241.00	232.80	235.60	340,854
2022-07-06	241.00	241.60	234.80	235.40	466,710
2022-07-05	245.60	248.40	233.20	237.60	581,319
2022-07-04	251.40	251.40	243.00	244.80	351,629
2022-07-01	243.00	251.60	243.00	246.00	1,105,431
2022-06-30	255.20	255.20	242.00	248.00	1,062,395
2022-06-29	269.80	269.80	259.20	260.40	1,306,507
2022-06-28	273.20	280.00	270.80	271.20	1,033,786
2022-06-27	277.80	280.40	270.20	277.20	795,406
2022-06-24	259.00	273.20	259.00	272.00	412,432
2022-06-23	266.40	266.40	259.80	265.20	520,797
2022-06-22	272.20	272.20	254.60	263.60	820,169
2022-06-21	268.80	271.40	264.60	268.00	706,070
2022-06-20	264.00	270.60	258.40	268.00	1,595,509
2022-06-17	261.40	270.60	260.80	270.60	2,402,874
2022-06-16	292.80	292.80	261.40	261.40	2,361,105
2022-06-15	284.80	291.60	284.80	286.20	828,311
2022-06-14	283.40	288.20	279.20	283.80	1,941,072
2022-06-13	285.00	287.40	278.40	280.20	1,410,355
2022-06-10	292.00	293.60	285.00	285.80	1,416,853
2022-06-09	285.20	292.00	284.80	290.60	1,569,990
2022-06-08	285.00	293.40	285.00	289.60	1,208,288
2022-06-07	290.00	291.40	285.00	291.40	691,627
2022-06-06	285.20	291.00	283.80	289.40	3,106,235
2022-06-03	282.80	282.80	282.80	282.80	0
2022-06-02	282.80	282.80	282.80	282.80	0
2022-06-01	280.00	293.60	277.00	282.80	3,607,015
2022-05-31	282.20	285.00	273.80	277.40	4,750,459
2022-05-30	285.40	311.20	279.00	283.00	6,137,195
2022-05-27	240.80	242.80	236.00	238.60	805,388
2022-05-26	229.80	241.40	229.40	241.40	768,291
2022-05-25	233.80	237.80	225.60	230.00	1,762,845
2022-05-24	235.60	238.20	231.40	235.00	984,819
2022-05-23	249.40	249.80	239.80	240.00	1,347,358
2022-05-20	227.80	247.00	227.80	243.00	1,948,093
2022-05-19	226.00	236.40	219.40	227.40	2,403,421
2022-05-18	235.40	237.40	230.00	231.20	1,920,438
2022-05-17	231.00	237.80	229.80	233.20	4,431,134
2022-05-16	234.00	234.00	227.20	228.40	1,573,687
2022-05-13	232.80	233.00	230.20	232.00	1,643,361
2022-05-12	225.60	231.60	217.60	229.40	1,940,644
2022-05-11	230.00	233.60	228.20	228.40	1,379,981
2022-05-10	230.00	234.60	227.40	229.60	3,923,842
2022-05-09	230.40	235.40	225.20	225.80	1,678,554
2022-05-06	246.00	246.00	230.00	235.00	2,395,695
2022-05-05	245.20	249.40	239.60	239.80	1,583,814
2022-05-04	253.80	253.80	243.00	243.00	4,519,187
2022-05-03	250.00	257.60	248.60	252.00	1,966,577
2022-05-02	251.40	251.40	251.40	251.40	0
2022-04-29	249.40	253.40	246.20	251.40	1,554,211
2022-04-28	248.00	254.40	244.60	246.20	1,046,261
2022-04-27	253.20	256.00	245.20	248.40	4,007,947
2022-04-26	246.00	251.00	243.00	247.20	2,383,954
2022-04-25	244.20	246.00	238.60	244.40	1,066,196
2022-04-22	248.40	257.40	248.00	248.00	1,321,494
2022-04-21	245.00	256.20	245.00	253.40	2,277,730
2022-04-20	246.00	248.60	240.20	246.80	11,050,679
2022-04-19	249.20	249.60	243.80	244.20	2,186,166
2022-04-18	247.60	247.60	247.60	247.60	0
2022-04-15	247.60	247.60	247.60	247.60	0
2022-04-14	244.00	249.00	240.20	247.60	1,907,045
2022-04-13	261.00	261.00	245.20	250.20	1,404,033
2022-04-12	256.00	258.00	251.20	255.40	2,924,349
2022-04-11	257.20	260.60	251.60	254.20	1,617,740
2022-04-08	241.00	263.80	237.80	261.00	4,771,266
2022-04-07	246.80	256.40	228.20	238.00	8,129,178
2022-04-06	277.80	278.60	270.20	278.60	2,234,862
2022-04-05	277.00	278.60	265.80	271.00	1,972,194
2022-04-04	268.00	285.20	268.00	278.80	1,696,660
2022-04-01	275.00	278.20	271.00	272.80	836,386
2022-03-31	272.80	275.80	269.80	270.80	1,194,180
2022-03-30	274.00	278.80	266.00	272.60	1,531,378
2022-03-29	264.40	279.20	264.00	279.20	1,483,070
2022-03-28	275.00	275.00	264.00	267.00	964,581
2022-03-25	283.00	283.00	272.20	272.20	1,785,294
2022-03-24	281.00	287.20	277.60	283.00	1,387,079
2022-03-23	298.20	298.20	286.60	287.00	1,753,117
2022-03-22	286.60	294.20	285.00	294.20	2,765,688
2022-03-21	288.40	293.20	285.20	286.60	1,823,882
2022-03-18	283.40	289.60	276.80	289.60	4,463,672
2022-03-17	283.20	283.40	273.80	282.60	3,371,841
2022-03-16	266.00	282.20	265.40	280.40	2,430,667
2022-03-15	269.20	275.40	263.00	265.00	1,661,073
2022-03-14	265.00	276.20	261.80	276.20	3,119,612
2022-03-11	262.80	268.40	259.20	264.20	10,851,254
2022-03-10	266.60	269.60	254.80	262.00	5,898,010
2022-03-09	263.00	269.00	260.40	266.60	5,826,790
2022-03-08	264.80	270.60	258.40	258.40	2,770,010
2022-03-07	262.20	273.40	247.20	266.20	2,326,236
2022-03-04	279.20	283.80	266.80	268.00	1,765,483
2022-03-03	290.20	297.20	281.40	281.40	1,435,502
2022-03-02	298.20	309.60	289.60	294.00	1,843,691
2022-03-01	300.20	305.20	289.80	290.00	1,770,627
2022-02-28	288.00	304.20	280.20	304.20	3,841,415
2022-02-25	283.00	284.60	273.80	284.20	1,837,797
2022-02-24	277.60	280.60	269.20	276.80	1,930,571
2022-02-23	300.20	300.20	281.40	287.60	3,339,755
2022-02-22	291.60	296.80	287.20	292.80	1,444,012
2022-02-21	303.00	303.00	290.40	296.20	1,159,255
2022-02-18	317.80	317.80	301.00	301.00	2,070,405
2022-02-17	320.00	320.00	310.40	311.00	4,887,997
2022-02-16	313.40	316.60	311.40	316.00	3,585,951
2022-02-15	310.00	315.20	309.00	311.80	1,777,674
2022-02-14	310.00	311.00	306.20	309.80	1,269,475
2022-02-11	312.00	312.60	307.60	309.00	1,960,716
2022-02-10	317.80	317.80	306.80	310.60	1,141,069
2022-02-09	306.00	314.00	306.00	311.60	1,333,427
2022-02-08	307.00	311.40	305.00	307.00	824,314
2022-02-07	313.60	313.60	304.20	307.00	1,860,839
2022-02-04	310.00	311.80	304.40	307.20	3,049,251
2022-02-03	300.00	309.80	300.00	304.00	2,514,609
2022-02-02	302.20	306.20	300.80	306.00	1,670,830
2022-02-01	306.00	310.80	299.20	301.20	1,810,644
2022-01-31	299.20	306.40	295.80	306.40	2,336,777
2022-01-28	294.00	299.60	294.00	296.40	2,093,498
2022-01-27	298.20	300.20	292.60	300.20	1,496,779
2022-01-26	298.20	307.00	297.60	302.60	2,680,525
2022-01-25	299.80	302.60	290.80	294.00	2,512,147
2022-01-24	315.00	315.00	293.20	294.60	2,883,945
2022-01-21	309.60	316.00	304.80	311.20	6,130,140
2022-01-20	327.60	330.20	314.80	314.80	2,437,013
2022-01-19	335.20	342.20	327.00	328.80	2,206,337
2022-01-18	338.00	342.40	334.20	338.80	3,231,742
2022-01-17	353.00	353.00	335.20	339.40	3,074,386
2022-01-14	320.00	354.00	318.60	353.00	8,930,868
2022-01-13	350.00	352.80	294.00	326.80	22,758,492
2022-01-12	420.00	424.00	409.80	411.80	1,708,906
2022-01-11	425.60	430.00	418.00	421.00	584,925
2022-01-10	454.20	454.20	421.80	424.80	615,416
2022-01-07	438.00	448.40	438.00	444.60	724,118
2022-01-06	450.40	454.00	445.40	450.20	1,704,775
2022-01-05	461.80	461.80	450.20	455.80	649,597
2022-01-04	460.00	461.80	453.20	456.80	886,927
2022-01-03	450.00	450.00	450.00	450.00	0
2021-12-31	462.00	462.00	449.80	450.00	215,107
2021-12-30	455.00	456.20	449.40	452.20	509,952
2021-12-29	460.00	461.80	453.40	458.20	572,903
2021-12-28	449.40	449.40	449.40	449.40	0
2021-12-27	449.40	449.40	449.40	449.40	0
2021-12-24	460.00	460.00	449.40	449.40	77,003
2021-12-23	457.40	457.40	450.80	451.60	538,835
2021-12-22	434.00	452.20	434.00	450.60	936,773
2021-12-21	429.00	447.20	428.80	439.60	1,097,868
2021-12-20	423.20	428.20	415.00	427.00	2,597,597
2021-12-17	434.20	434.60	426.40	434.00	1,777,531
2021-12-16	437.20	437.40	429.00	430.80	1,967,495
2021-12-15	443.60	443.60	425.20	425.20	1,972,667
2021-12-14	467.60	467.60	442.80	442.80	3,786,870
2021-12-13	451.00	461.40	451.00	454.60	3,731,424
2021-12-10	455.20	463.00	454.40	459.00	3,305,894
2021-12-09	468.20	468.20	459.60	464.80	1,241,468
2021-12-08	446.60	464.80	446.60	463.00	1,655,445
2021-12-07	441.00	460.00	441.00	460.00	1,491,157
2021-12-06	435.20	446.00	435.00	442.20	1,183,354
2021-12-03	437.00	441.40	435.00	435.20	1,132,467
2021-12-02	437.40	448.20	429.60	437.00	2,263,131
2021-12-01	413.00	438.40	408.00	436.60	5,674,224
2021-11-30	410.80	422.60	403.20	413.00	7,671,061
2021-11-29	438.80	456.00	436.00	439.80	917,928
2021-11-26	445.00	445.40	431.60	435.40	4,507,526
2021-11-25	467.80	467.80	450.60	455.00	475,217
2021-11-24	458.00	462.20	456.00	459.60	801,845
2021-11-23	455.20	462.60	452.60	459.60	2,126,445
2021-11-22	447.40	460.20	447.40	455.20	2,038,412
2021-11-19	470.00	470.00	448.80	458.00	4,305,830
2021-11-18	450.00	463.20	450.00	461.40	2,656,575
2021-11-17	456.40	461.00	450.60	451.20	883,600
2021-11-16	469.40	469.40	456.00	460.00	1,154,508
2021-11-15	469.00	469.00	456.80	458.00	914,797
2021-11-12	479.20	479.20	463.20	466.00	866,547
2021-11-11	465.60	475.20	465.60	469.00	544,681
2021-11-10	473.40	473.40	460.60	466.80	699,258
2021-11-09	473.60	476.60	461.60	464.00	1,550,079
2021-11-08	480.20	480.20	465.00	473.60	399,887
2021-11-05	478.80	478.80	467.60	469.80	972,785
2021-11-04	471.60	474.80	457.60	469.20	2,893,924
2021-11-03	466.80	467.40	459.00	464.00	944,611
2021-11-02	466.60	472.00	464.40	468.20	725,890
2021-11-01	465.00	473.00	459.20	467.80	966,370
2021-10-29	469.00	473.80	467.60	470.40	785,469
2021-10-28	479.60	479.60	471.20	473.00	575,744
2021-10-27	474.80	477.80	471.40	475.20	1,550,133
2021-10-26	466.00	478.60	465.20	477.40	1,351,881
2021-10-25	470.20	470.20	461.40	467.00	1,071,408
2021-10-22	471.20	471.60	463.00	467.20	916,414
2021-10-21	475.00	475.40	467.20	471.20	923,542
2021-10-20	486.60	486.60	473.60	474.80	1,247,962
2021-10-19	484.60	484.60	473.60	476.20	1,571,720
2021-10-18	473.20	475.80	472.80	475.00	3,368,272
2021-10-15	485.40	485.80	473.20	477.40	2,335,870
2021-10-14	495.00	495.00	482.40	482.40	1,997,879
2021-10-13	471.80	490.60	471.80	490.60	4,581,650
2021-10-12	467.40	483.20	467.40	483.20	3,137,900
2021-10-11	472.80	480.00	469.40	478.80	1,341,381
2021-10-08	482.00	482.00	474.40	476.00	1,463,172
2021-10-07	477.40	480.00	470.00	479.40	2,026,736
2021-10-06	483.00	484.60	466.60	473.40	2,610,359
2021-10-05	504.50	504.50	482.60	482.60	2,493,062
2021-10-04	506.50	506.50	489.20	491.20	1,646,345
2021-10-01	501.50	507.00	485.40	497.40	1,334,464
2021-09-30	514.50	514.50	501.00	505.50	1,708,398
2021-09-29	505.00	510.00	502.50	502.50	1,260,486
2021-09-28	519.00	520.50	497.80	500.50	1,598,803
2021-09-27	530.00	530.00	514.00	517.50	742,851
2021-09-24	518.50	529.50	514.50	514.50	1,408,475
2021-09-23	534.50	534.50	526.50	530.00	729,002
2021-09-22	526.50	533.00	525.50	530.00	433,766
2021-09-21	523.50	526.50	517.00	526.50	1,143,767
2021-09-20	517.50	522.00	507.50	519.00	1,367,049
2021-09-17	534.50	534.50	513.00	517.50	2,233,271
2021-09-16	501.00	524.00	501.00	522.00	1,714,344
2021-09-15	520.50	520.50	508.00	508.00	1,718,326
2021-09-14	535.00	535.00	519.00	519.00	1,539,429
2021-09-13	515.00	527.50	515.00	524.00	1,324,701
2021-09-10	517.00	529.50	517.00	523.00	945,485
2021-09-09	524.00	528.50	515.50	526.00	2,478,490
2021-09-08	541.50	542.00	521.50	523.50	1,724,531
2021-09-07	563.00	563.00	538.50	538.50	1,188,712
2021-09-06	552.00	554.00	547.00	551.00	1,630,808
2021-09-03	547.50	551.50	546.00	548.50	1,649,232
2021-09-02	550.00	554.50	540.50	547.50	1,299,575
2021-09-01	576.50	576.50	555.00	555.00	1,514,387
2021-08-31	565.00	568.50	561.50	563.00	1,716,718
2021-08-30	568.00	568.00	568.00	568.00	0
2021-08-27	567.50	570.00	564.00	568.00	771,596
2021-08-26	562.00	571.00	560.00	569.00	571,890
2021-08-25	579.50	579.50	567.00	570.00	1,027,164
2021-08-24	567.50	573.50	564.50	571.50	379,581
2021-08-23	572.50	572.50	554.00	565.00	1,400,957
2021-08-20	544.00	563.00	544.00	559.00	1,687,862
2021-08-19	557.00	561.50	546.50	554.00	849,745
2021-08-18	554.00	559.00	537.50	559.00	1,101,764
2021-08-17	552.50	561.00	545.00	545.00	2,030,472
2021-08-16	550.00	560.00	550.00	560.00	923,953
2021-08-13	547.50	561.50	547.50	559.00	1,236,408
2021-08-12	552.50	559.00	552.50	555.50	846,771
2021-08-11	551.00	552.50	539.50	552.00	939,176
2021-08-10	535.00	542.50	530.00	538.00	934,165
2021-08-09	534.00	539.50	528.50	532.50	709,029
2021-08-06	527.00	539.00	517.50	538.00	1,706,040
2021-08-05	523.50	523.50	515.00	520.00	2,461,569
2021-08-04	542.50	542.50	523.50	525.50	1,766,452
2021-08-03	519.50	539.50	519.50	530.00	1,718,720
2021-08-02	531.50	541.50	528.00	532.50	2,851,497
2021-07-30	525.00	531.50	518.00	527.00	1,357,239
2021-07-29	520.00	529.50	516.00	525.00	1,075,252
2021-07-28	520.00	532.00	519.50	524.50	1,151,425
2021-07-27	525.00	525.50	509.50	522.00	1,013,452
2021-07-26	530.50	533.00	519.00	526.00	926,530
2021-07-23	524.00	529.00	521.00	528.00	944,973
2021-07-22	526.00	528.50	517.00	524.50	929,364
2021-07-21	506.50	524.50	506.50	523.50	1,437,625
2021-07-20	500.50	510.00	495.80	508.00	1,381,740
2021-07-19	500.00	501.00	488.40	492.20	4,876,972
2021-07-16	517.50	520.00	502.50	503.50	1,278,521
2021-07-15	513.00	519.00	511.00	513.50	1,544,942
2021-07-14	502.00	517.50	502.00	517.00	1,518,538
2021-07-13	507.50	512.00	504.50	505.00	755,951
2021-07-12	517.50	520.50	504.50	506.50	932,581
2021-07-09	506.50	518.00	504.50	517.00	1,465,016
2021-07-08	512.50	512.50	501.00	504.00	1,743,758
2021-07-07	506.50	523.00	489.40	503.00	1,653,597
2021-07-06	490.00	508.50	490.00	497.40	325,297
2021-07-05	495.80	503.50	490.20	502.00	581,107
2021-07-02	490.00	498.00	489.40	494.40	557,477
2021-07-01	477.00	489.20	475.20	487.80	1,000,098
2021-06-30	483.20	484.00	470.20	472.60	2,399,683
2021-06-29	478.60	490.00	478.60	481.80	1,054,174
2021-06-28	485.00	489.20	479.40	482.60	875,208
2021-06-25	482.20	494.00	470.80	488.40	1,148,117
2021-06-24	488.60	506.00	488.00	494.20	1,600,288
2021-06-23	487.00	501.00	487.00	498.20	1,737,657
2021-06-22	496.00	498.80	488.80	492.00	1,881,181
2021-06-21	480.00	488.40	475.80	487.00	1,454,772
2021-06-18	490.80	496.00	480.20	483.40	17,907,305
2021-06-17	479.20	489.20	478.80	486.00	1,758,225
2021-06-16	480.00	486.60	477.20	484.00	1,009,412
2021-06-15	478.60	486.80	478.60	480.00	748,397
2021-06-14	499.40	499.40	486.40	486.40	344,747
2021-06-11	496.40	496.40	485.80	491.00	777,730
2021-06-10	474.20	486.60	474.20	485.00	1,162,073
2021-06-09	484.20	496.40	483.00	484.40	760,412
2021-06-08	500.00	502.50	494.20	496.00	498,619
2021-06-07	504.00	509.50	494.00	502.00	415,619
2021-06-04	505.00	505.00	490.60	497.20	445,092
2021-06-03	520.00	520.00	488.40	495.20	1,118,875
2021-06-02	533.00	533.00	513.00	516.00	1,133,289
2021-06-01	515.50	521.50	513.50	521.50	589,984
2021-05-28	508.00	512.50	502.00	512.50	589,901
2021-05-27	511.00	511.00	498.40	499.80	2,646,118
2021-05-26	494.60	509.50	494.60	507.00	751,474
2021-05-25	498.20	503.00	494.60	498.40	520,903
2021-05-24	491.20	502.00	491.20	500.00	1,226,873
2021-05-21	504.50	504.50	493.00	499.00	786,352
2021-05-20	503.00	503.00	490.60	498.60	1,510,955
2021-05-19	492.00	498.00	483.20	497.00	4,786,587
2021-05-18	503.00	503.00	494.80	496.80	741,199
2021-05-17	523.00	523.00	495.60	498.00	728,315
2021-05-14	516.00	516.00	504.00	513.00	984,943
2021-05-13	502.00	504.50	490.00	504.00	1,013,182
2021-05-12	507.00	518.50	505.50	506.50	1,225,600
2021-05-11	527.50	531.00	512.00	515.50	801,822
2021-05-10	522.50	532.50	522.50	530.00	401,344
2021-05-07	520.00	531.00	520.00	528.50	588,656
2021-05-06	522.50	525.50	515.50	521.50	841,437
2021-05-05	515.50	524.00	513.50	518.00	527,612
2021-05-04	525.50	527.50	514.50	517.50	1,069,982
2021-04-30	515.50	524.00	514.50	519.00	1,340,927
2021-04-29	520.00	530.50	518.50	519.00	657,977
2021-04-28	539.50	539.50	525.00	525.50	431,211
2021-04-27	530.00	530.00	523.00	527.00	461,623
2021-04-26	530.00	543.00	530.00	531.00	452,877
2021-04-23	537.50	537.50	523.00	534.00	628,906
2021-04-22	531.50	531.50	519.00	525.50	454,407
2021-04-21	523.50	530.50	518.50	519.00	540,570
2021-04-20	557.50	557.50	525.00	525.00	889,405
2021-04-19	557.00	557.00	541.00	544.50	749,640
2021-04-16	549.50	550.50	541.50	544.00	1,601,484
2021-04-15	525.00	541.50	515.00	541.00	2,955,357
2021-04-14	517.00	517.50	507.00	515.00	1,757,798
2021-04-13	513.50	524.00	513.50	516.50	1,026,094
2021-04-12	510.00	522.00	510.00	516.00	587,564
2021-04-09	520.00	521.50	517.50	521.50	1,026,538
2021-04-08	515.00	520.00	512.50	520.00	570,885
2021-04-07	507.50	522.00	507.50	520.00	1,017,963
2021-04-06	520.00	525.00	517.50	518.00	1,418,291
2021-04-01	520.00	520.00	506.00	518.00	1,102,291
2021-03-31	522.00	522.00	506.50	508.00	562,525
2021-03-30	498.20	515.00	498.20	511.50	405,948
2021-03-29	504.50	519.00	504.50	510.50	741,920
2021-03-26	517.50	518.00	510.50	514.50	771,952
2021-03-25	504.00	511.50	501.00	511.00	977,322
2021-03-24	500.00	511.00	500.00	507.00	852,196
2021-03-23	499.00	513.50	499.00	512.50	2,138,198
2021-03-22	500.50	513.00	500.00	510.50	796,444
2021-03-19	523.00	523.50	509.50	509.50	2,295,028
2021-03-18	529.00	535.00	524.50	524.50	793,672
2021-03-17	530.00	538.00	528.00	529.00	766,987
2021-03-16	533.50	545.00	530.50	540.00	2,406,718
2021-03-15	540.00	542.00	525.00	529.00	2,930,542
2021-03-12	530.00	540.50	530.00	535.00	4,483,792
2021-03-11	529.50	540.00	529.50	540.00	1,610,332
2021-03-10	518.50	535.50	517.00	535.00	3,972,901
2021-03-09	529.50	539.00	519.50	524.00	1,944,735
2021-03-08	500.00	527.50	500.00	523.00	2,323,952
2021-03-05	497.00	512.00	495.20	501.00	1,685,130
2021-03-04	509.50	523.50	505.00	508.00	1,436,853
2021-03-03	484.20	513.00	480.60	513.00	3,167,284
2021-03-02	480.00	491.40	480.00	481.00	1,774,472
2021-03-01	470.80	490.00	470.20	484.60	4,002,221
2021-02-26	456.80	470.60	455.40	465.60	3,072,329
2021-02-25	460.40	470.20	460.40	462.40	1,286,919
2021-02-24	465.00	474.20	462.00	468.00	1,438,721
2021-02-23	460.20	469.40	455.00	462.20	4,002,769
2021-02-22	453.00	458.00	451.60	457.40	1,180,617
2021-02-19	460.00	461.20	450.00	458.60	1,248,841
2021-02-18	450.00	460.40	448.40	452.00	886,784
2021-02-17	464.60	467.40	454.80	455.80	2,345,281
2021-02-16	480.60	480.60	464.20	466.40	1,017,395
2021-02-15	453.00	472.80	453.00	470.20	592,361
2021-02-12	455.00	455.00	444.20	451.40	1,282,483
2021-02-11	451.20	451.40	441.40	446.60	1,047,725
2021-02-10	477.20	479.80	450.80	450.80	959,585
2021-02-09	465.00	476.20	462.60	473.00	1,203,307
2021-02-08	480.00	480.00	463.80	464.60	678,361
2021-02-05	471.60	473.20	467.40	471.00	1,367,576
2021-02-04	468.60	474.40	465.80	467.00	747,399
2021-02-03	475.00	475.00	465.80	468.40	1,079,150
2021-02-02	442.80	475.20	442.80	467.80	2,520,538
2021-02-01	429.40	445.00	429.40	445.00	2,431,097
2021-01-29	432.20	436.20	421.60	431.20	1,322,411
2021-01-28	426.60	439.60	421.20	437.20	2,039,928
2021-01-27	423.00	434.20	422.20	430.80	3,480,300
2021-01-26	420.60	428.60	417.20	428.00	2,415,907
2021-01-25	434.20	434.20	421.40	422.80	1,606,563
2021-01-22	422.80	428.80	422.80	424.00	697,773
2021-01-21	425.00	438.00	425.00	430.00	991,982
2021-01-20	423.40	428.00	418.40	428.00	966,364
2021-01-19	428.40	428.40	418.40	419.00	954,263
2021-01-18	414.60	424.40	414.60	422.60	678,410
2021-01-15	420.00	426.20	415.40	419.00	962,074
2021-01-14	424.20	430.60	421.80	425.40	460,352
2021-01-13	429.40	431.00	421.40	425.00	626,223
2021-01-12	436.00	445.60	428.00	429.00	726,163
2021-01-11	442.60	451.60	434.80	442.00	774,715
2021-01-08	450.60	457.40	448.40	451.60	951,701
2021-01-07	465.00	465.20	444.80	448.00	1,306,195
2021-01-06	463.40	465.80	454.20	460.00	1,621,648
2021-01-05	445.80	468.40	445.80	460.80	1,156,749
2021-01-04	467.00	479.80	450.20	455.00	1,647,957
2020-12-31	467.60	470.80	465.00	467.40	195,247
2020-12-30	473.20	477.60	470.40	472.20	567,002
2020-12-29	474.80	478.80	462.40	473.20	1,137,673
2020-12-24	457.20	470.00	457.20	468.40	389,361
2020-12-23	425.60	452.60	425.60	452.00	1,710,239
2020-12-22	421.40	436.40	421.40	432.60	1,429,025
2020-12-21	433.60	433.80	413.60	425.00	1,431,014
2020-12-18	443.00	443.00	433.80	440.00	5,875,109
2020-12-17	442.40	447.80	435.80	440.00	719,534
2020-12-16	424.40	441.40	423.40	439.00	1,455,006
2020-12-15	417.00	424.80	413.80	423.60	753,530
2020-12-14	408.00	426.40	403.60	418.20	703,342
2020-12-11	418.00	418.00	392.80	400.40	880,179
2020-12-10	430.80	432.80	406.80	410.60	1,121,226
2020-12-09	436.00	442.00	426.40	431.00	702,381
2020-12-08	440.40	449.00	425.20	432.20	1,576,338
2020-12-07	450.00	450.00	411.80	430.40	1,988,842
2020-12-04	460.00	463.80	446.40	450.00	4,690,246
2020-12-03	435.00	462.00	435.00	461.40	4,597,844
2020-12-02	445.40	445.40	432.80	440.80	1,289,511
2020-12-01	437.80	446.00	428.80	444.00	1,503,291
2020-11-30	422.40	437.40	422.40	427.40	1,830,424
2020-11-27	423.20	430.80	417.80	430.80	2,162,511
2020-11-26	440.00	440.00	425.40	427.20	830,996
2020-11-25	444.40	444.40	438.60	438.80	2,167,330
2020-11-24	445.80	446.60	440.20	441.40	2,161,027
2020-11-23	442.00	449.00	440.20	441.00	711,567
2020-11-20	440.00	447.80	434.40	440.00	3,519,747
2020-11-19	430.20	440.40	430.20	437.00	715,968
2020-11-18	432.80	442.40	429.40	440.00	1,075,876
2020-11-17	440.00	440.60	432.00	435.00	1,030,079
2020-11-16	419.80	443.40	412.60	433.60	3,512,268
2020-11-13	410.20	419.40	400.60	412.40	1,072,401
2020-11-12	422.60	425.60	410.40	413.00	1,316,285
2020-11-11	417.80	431.40	417.80	422.60	2,239,474
2020-11-10	406.00	418.80	400.40	418.20	1,820,830
2020-11-09	380.00	406.80	380.00	405.20	1,885,277
2020-11-06	374.00	383.40	363.80	372.00	779,786
2020-11-05	369.40	373.20	362.20	371.00	936,335
2020-11-04	341.20	367.00	341.20	367.00	1,187,236
2020-11-03	336.60	350.00	336.40	347.40	492,644
2020-11-02	330.20	335.00	319.80	330.60	540,508
2020-10-30	328.60	340.20	328.60	337.20	514,962
2020-10-29	346.40	348.60	330.80	332.00	517,387
2020-10-28	336.60	343.60	330.80	342.80	1,074,139
2020-10-27	343.40	346.40	337.80	343.00	1,135,098
2020-10-26	338.80	347.20	338.00	340.80	517,834
2020-10-23	343.20	343.60	336.60	343.60	632,761
2020-10-22	336.60	342.60	331.60	336.40	701,299
2020-10-21	337.20	341.00	333.80	335.60	422,848
2020-10-20	345.00	345.00	327.00	339.20	965,543
2020-10-16	345.60	352.80	336.80	336.80	1,277,504
2020-10-15	342.60	346.00	328.60	343.20	1,095,722
2020-10-14	352.20	359.60	345.40	346.00	1,803,818
2020-10-13	362.00	363.60	347.80	347.80	628,093
2020-10-12	368.60	372.40	365.20	366.00	589,251
2020-10-09	361.80	372.20	360.60	366.20	982,644
2020-10-08	352.60	361.20	352.60	358.80	898,651
2020-10-07	350.80	363.20	350.80	352.20	2,963,734
2020-10-06	348.80	356.20	342.80	356.20	3,530,551
2020-10-05	345.00	351.60	340.00	349.40	1,697,332
2020-10-02	336.00	347.80	336.00	344.80	1,215,652
2020-10-01	331.20	345.00	326.80	344.20	653,982
2020-09-30	339.20	343.40	334.80	336.00	2,015,198
2020-09-29	339.80	354.20	339.80	341.80	12,887,110
2020-09-28	334.60	347.80	334.60	347.00	4,039,711
2020-09-25	334.00	341.00	333.80	341.00	649,913
2020-09-24	325.00	340.60	324.40	338.80	923,109
2020-09-23	325.20	333.60	324.80	332.00	962,402
2020-09-22	318.00	325.20	316.00	322.00	3,664,870
2020-09-21	339.40	339.40	307.00	318.60	2,177,549
2020-09-18	343.80	344.60	332.40	344.60	3,499,861
2020-09-17	328.60	341.00	328.60	340.00	745,443
2020-09-16	319.80	335.40	319.80	335.00	647,063
2020-09-15	320.00	328.20	318.40	326.00	390,641
2020-09-14	313.20	319.20	311.60	319.20	407,732
2020-09-11	314.00	320.60	313.00	313.60	1,024,725
2020-09-10	304.80	320.80	304.80	310.70	574,492
2020-09-09	305.40	312.80	303.80	310.70	995,478
2020-09-08	315.00	321.20	305.00	308.90	606,044
2020-09-07	314.00	322.80	313.60	320.20	666,513
2020-09-04	319.00	330.00	310.40	311.60	597,555
2020-09-03	333.00	335.60	324.20	324.70	706,724
2020-09-02	321.60	335.20	321.60	332.60	650,984
2020-09-01	324.00	327.20	313.20	316.40	933,526
2020-08-28	313.80	323.00	310.60	322.40	1,088,785
2020-08-27	310.20	317.80	310.20	315.10	1,103,353
2020-08-26	316.20	317.20	311.20	315.70	749,022
2020-08-25	308.80	316.20	306.40	312.30	752,875
2020-08-24	318.40	322.20	312.00	313.00	397,443
2020-08-21	321.00	321.00	309.80	312.70	726,011
2020-08-20	312.20	316.80	310.80	313.50	2,880,445
2020-08-19	323.00	325.80	309.40	316.80	2,265,866
2020-08-18	333.60	333.60	322.60	322.90	4,432,701
2020-08-17	316.40	328.40	316.40	326.10	659,490
2020-08-14	319.40	322.20	314.80	321.10	911,920
2020-08-13	310.60	321.40	310.60	318.80	1,826,181
2020-08-12	315.60	316.80	308.40	313.90	1,103,957
2020-08-11	305.80	313.40	305.00	310.60	628,190
2020-08-10	305.80	305.80	298.60	301.10	669,989
2020-08-07	292.00	301.20	291.60	301.00	1,296,956
2020-08-06	294.00	302.00	286.20	291.50	1,314,117
2020-08-05	287.20	298.80	287.20	298.20	3,046,908
2020-08-04	285.80	297.00	284.60	291.70	2,306,801
2020-08-03	278.00	285.40	278.00	283.40	810,492
2020-07-31	287.00	294.00	284.80	284.80	1,536,487
2020-07-30	286.40	290.00	276.60	292.30	1,568,596
2020-07-29	309.00	311.60	286.20	292.30	3,280,522
2020-07-28	328.40	330.20	312.00	312.20	1,672,341
2020-07-27	331.80	331.80	318.00	321.20	7,322,524
2020-07-24	325.00	334.40	315.80	331.80	3,927,345
2020-07-23	344.20	344.80	326.00	330.00	16,668,087
2020-07-22	362.00	366.20	351.60	358.60	2,465,217
2020-07-21	373.00	373.00	358.40	361.70	2,772,689
2020-07-20	366.20	372.20	362.20	365.10	1,426,570
2020-07-17	359.20	368.00	359.20	365.10	661,692
2020-07-16	362.20	366.60	361.60	365.20	382,111
2020-07-15	358.20	367.20	355.40	364.10	411,020
2020-07-14	354.40	361.00	351.40	357.90	810,614
2020-07-13	356.80	365.00	356.80	364.60	347,931
2020-07-10	347.80	359.60	345.60	359.50	766,338
2020-07-09	352.80	357.00	348.60	350.30	1,733,068
2020-07-08	350.40	353.40	341.00	349.60	1,390,033
2020-07-07	341.00	345.80	336.80	343.00	1,680,850
2020-07-06	335.20	348.60	331.80	345.20	793,435
2020-07-03	339.00	339.00	327.20	329.10	846,095
2020-07-02	333.00	337.00	330.80	331.70	1,104,691
2020-07-01	324.60	334.20	324.60	329.40	2,539,108
2020-06-30	321.00	331.60	321.00	328.30	457,230
2020-06-29	324.00	335.00	324.00	328.40	311,815
2020-06-26	331.00	332.40	323.40	328.40	283,671
2020-06-25	325.00	331.20	320.40	330.40	234,476
2020-06-24	339.20	342.20	329.80	341.30	357,959
2020-06-23	348.40	349.40	337.40	341.30	714,290
2020-06-22	344.40	352.60	343.00	345.20	1,102,937
2020-06-19	332.60	351.60	332.40	332.80	855,074
2020-06-18	329.40	336.00	323.40	332.80	2,275,751
2020-06-17	333.60	338.20	330.40	333.20	660,788
2020-06-16	331.60	337.00	328.60	333.20	730,902
2020-06-15	318.20	325.40	314.20	322.60	2,319,118
2020-06-12	315.20	327.80	313.80	325.40	822,250
2020-06-11	328.00	330.80	314.60	322.50	1,798,925
2020-06-10	332.00	340.00	330.80	332.60	1,738,327
2020-06-09	337.60	340.20	324.20	331.90	1,495,112
2020-06-08	336.00	351.40	331.80	339.40	1,567,847
2020-06-05	320.00	341.00	318.40	338.60	1,411,610
2020-06-04	319.40	327.40	310.00	314.30	1,680,025
2020-06-03	303.00	322.20	301.20	320.80	1,624,195
2020-06-02	298.60	311.80	292.00	298.90	1,405,564
2020-06-01	297.80	297.80	284.20	293.60	908,723
2020-05-29	298.40	301.80	285.40	297.60	1,029,251
2020-05-28	290.60	307.60	286.40	297.60	1,137,519
2020-05-27	285.00	301.00	284.00	284.00	1,865,446
2020-05-26	275.00	284.20	273.00	284.00	2,873,366
2020-05-22	273.40	278.20	260.60	276.70	1,532,240
2020-05-21	287.80	292.80	276.20	276.70	1,106,331
2020-05-20	302.40	302.40	285.60	289.00	2,394,047
2020-05-19	310.00	315.00	299.20	301.70	1,351,853
2020-05-18	308.20	313.00	291.20	307.10	889,035
2020-05-15	300.00	311.80	293.60	304.40	1,796,598
2020-05-14	353.80	353.80	296.00	305.70	2,672,853
2020-05-13	370.00	376.60	363.20	368.30	765,422
2020-05-12	378.60	381.80	372.20	373.90	778,811
2020-05-11	376.80	394.40	376.80	382.70	968,957
2020-05-07	388.80	395.60	374.40	385.60	1,091,886
2020-05-06	393.00	409.20	393.00	397.70	602,506
2020-05-05	410.80	411.40	399.20	403.00	311,583
2020-05-04	400.00	409.20	387.80	403.70	588,673
2020-05-01	395.40	404.60	394.20	401.90	355,358
2020-04-30	430.00	439.00	404.60	429.30	495,754
2020-04-29	417.60	431.60	412.40	429.30	2,357,885
2020-04-28	403.80	415.60	397.60	401.40	1,612,402
2020-04-27	411.80	415.00	399.80	401.40	887,805
2020-04-24	385.60	405.80	378.80	404.20	991,874
2020-04-23	380.80	396.00	380.40	391.50	1,745,071
2020-04-22	358.60	376.00	358.60	363.20	542,080
2020-04-21	356.00	370.60	354.40	363.20	1,242,824
2020-04-20	366.80	369.20	359.00	364.50	919,843
2020-04-17	360.60	371.40	359.00	362.60	1,082,279
2020-04-16	341.60	352.20	337.80	349.60	853,150
2020-04-15	357.20	357.20	331.80	333.60	1,196,143
2020-04-14	395.80	397.00	363.40	391.10	708,791
2020-04-09	375.00	396.60	371.40	391.10	1,940,581
2020-04-08	343.00	371.80	339.40	370.00	2,031,329
2020-04-07	312.60	354.60	309.00	305.10	1,265,287
2020-04-06	276.00	309.20	276.00	268.70	519,488
2020-04-03	282.00	290.60	276.80	288.80	123,294
2020-04-03	282.00	290.60	267.80	268.70	1,250,782
2020-04-02	285.80	291.60	278.40	288.80	1,188,071
2020-04-02	285.80	290.00	278.40	280.80	509,050
2020-04-01	281.20	284.20	276.60	282.00	1,296,791
2020-04-01	281.20	283.80	276.60	289.30	682,687
2020-03-31	291.00	295.60	283.00	287.20	661,259
2020-03-30	294.60	294.60	282.60	288.90	1,132,653
2020-03-27	294.40	301.00	284.80	298.90	1,338,974
2020-03-26	284.40	287.20	265.20	287.80	697,059
2020-03-25	294.40	313.40	267.40	288.40	1,398,422
2020-03-24	273.00	278.20	262.00	267.60	1,073,005
2020-03-23	260.80	275.60	250.20	281.40	328,889
2020-03-20	281.40	304.20	281.40	274.30	368,230
2020-03-19	274.60	278.00	252.80	280.80	447,154
2020-03-18	304.00	304.00	278.60	312.50	184,731
2020-03-17	355.40	357.60	296.20	349.70	2,421,132
2020-03-16	375.80	377.00	320.40	384.40	359,447
2020-03-13	410.20	426.00	400.00	402.50	899,639
2020-03-12	428.20	428.20	393.60	444.60	673,634
2020-03-11	439.40	446.40	434.40	431.10	398,946
2020-03-10	440.80	452.20	429.40	430.90	1,392,550
2020-03-09	452.20	452.20	428.00	463.60	700,117
2020-03-06	466.00	467.00	452.40	463.60	715,649
2020-03-05	492.20	492.20	470.80	488.40	569,800
2020-03-04	488.20	500.50	482.80	488.60	1,028,863
2020-03-03	469.80	495.20	469.80	465.90	819,439
2020-03-02	478.60	486.20	451.40	467.20	918,633
2020-02-28	461.80	465.80	442.80	475.50	1,066,356
2020-02-27	483.20	483.20	465.60	492.30	1,168,678
2020-02-26	495.20	496.00	482.00	496.80	668,853
2020-02-25	519.50	520.00	495.40	517.50	468,363
2020-02-24	530.00	530.00	510.50	542.50	475,243
2020-02-21	530.50	543.50	530.00	542.50	3,746,693
2020-02-20	539.50	539.50	529.00	531.00	1,423,837
2020-02-19	525.00	535.50	520.50	531.75	1,066,223
2020-02-18	516.50	530.00	516.00	518.25	982,925
2020-02-17	521.00	530.50	521.00	526.00	306,899
2020-02-14	513.50	528.50	513.50	524.00	1,526,451
2020-02-13	525.50	525.50	515.50	516.75	1,485,594
2020-02-12	511.00	525.50	511.00	524.75	710,272
2020-02-11	501.00	515.00	501.00	512.25	1,684,448
2020-02-10	513.00	513.00	500.50	502.50	396,274
2020-02-07	493.40	509.00	493.40	506.50	755,201
2020-02-06	513.00	521.00	500.50	502.00	717,343
2020-02-05	510.00	524.00	505.50	514.50	2,022,978
2020-02-04	491.00	508.00	490.00	506.00	2,788,081
2020-02-03	487.60	489.80	482.00	486.40	1,127,842
2020-01-31	487.80	493.80	486.00	486.40	668,535
2020-01-30	486.80	491.20	483.60	486.40	488,970
2020-01-29	494.80	495.00	484.60	486.50	637,977
2020-01-28	496.80	496.80	486.80	493.10	679,230
2020-01-27	490.20	494.20	486.00	488.10	903,303
2020-01-24	491.00	503.00	491.00	497.90	1,061,575
2020-01-23	517.00	517.00	493.80	495.50	832,949
2020-01-22	498.20	510.50	498.20	506.75	924,897
2020-01-21	504.00	504.00	494.80	498.90	362,227
2020-01-20	499.00	504.00	495.60	500.50	444,798
2020-01-17	491.40	504.50	491.40	497.60	544,307
2020-01-16	493.80	496.80	490.00	495.10	849,098
2020-01-15	487.00	494.60	483.20	490.10	980,026
2020-01-14	478.60	487.40	475.00	486.90	821,144
2020-01-13	462.80	478.60	462.80	475.50	1,310,306
2020-01-10	470.00	476.00	467.80	470.30	525,004
2020-01-09	470.00	473.20	464.60	472.20	480,985
2020-01-08	460.20	468.20	455.80	466.20	702,323
2020-01-07	466.00	469.40	459.40	460.00	702,318
2020-01-06	457.80	464.00	453.40	462.00	431,620
2020-01-03	466.00	467.60	460.20	462.50	407,966
2020-01-02	460.00	470.20	458.20	468.90	570,290
2019-12-31	464.80	464.80	455.20	456.80	185,640
2019-12-30	465.40	470.80	454.20	458.10	364,319
2019-12-27	463.00	470.00	455.60	467.60	542,837
2019-12-24	455.40	460.80	450.00	460.00	130,704
2019-12-23	457.80	461.60	455.40	459.30	797,647
2019-12-20	457.80	460.40	453.80	456.90	1,111,278
2019-12-19	457.60	460.20	453.20	459.60	761,519
2019-12-18	473.00	473.00	462.20	468.40	1,529,013
2019-12-17	474.00	474.00	459.20	469.10	2,122,374
2019-12-16	477.00	477.00	466.60	473.40	4,888,716
2019-12-13	459.80	475.00	448.20	468.50	4,341,665
2019-12-12	421.20	433.40	421.20	426.20	790,171
2019-12-11	427.80	429.00	419.00	425.80	1,126,500
2019-12-10	439.20	439.20	428.20	430.10	1,405,625
2019-12-09	433.80	438.00	428.80	435.70	838,786
2019-12-06	425.00	435.60	424.80	421.70	310,117
2019-12-05	418.00	424.40	413.40	415.10	550,610
2019-12-04	400.00	415.80	399.00	415.10	1,306,459
2019-12-03	397.80	400.00	392.40	399.50	1,141,190
2019-12-02	399.00	401.60	396.00	398.00	2,712,996
2019-11-29	397.20	400.40	394.80	396.20	823,127
2019-11-28	398.60	402.20	397.40	398.50	1,261,967
2019-11-27	399.00	399.00	394.20	396.60	1,033,294
2019-11-26	388.00	399.40	386.00	394.40	1,076,627
2019-11-25	378.00	387.80	375.80	385.10	8,759,275
2019-11-22	374.80	377.40	370.40	374.40	884,408
2019-11-21	377.00	377.40	367.00	370.80	8,121,282
2019-11-20	365.20	375.60	362.40	375.30	1,162,867
2019-11-19	374.20	375.00	368.00	369.50	623,312
2019-11-18	370.40	375.40	366.20	369.60	439,443
2019-11-15	361.10	373.80	357.40	371.30	719,333
2019-11-14	357.60	361.80	353.00	359.10	458,249
2019-11-13	352.20	358.80	348.60	355.80	884,848
2019-11-12	357.60	361.00	354.80	356.80	564,122
2019-11-11	350.20	359.60	346.80	357.50	327,981
2019-11-08	354.60	356.40	350.60	351.10	440,191
2019-11-07	352.60	358.40	350.80	353.20	683,998
2019-11-06	351.60	351.60	346.60	348.70	1,478,673
2019-11-05	350.40	356.00	346.60	349.80	792,423
2019-11-04	356.00	356.00	348.60	349.00	335,594
2019-11-01	355.20	358.20	350.60	352.00	730,408
2019-10-31	356.40	357.00	349.20	353.70	1,246,166
2019-10-30	357.40	359.80	352.60	357.40	610,262
2019-10-29	355.60	357.80	349.40	355.70	22,696,697
2019-10-28	357.60	360.20	352.00	355.70	494,029
2019-10-25	355.00	355.20	348.40	353.20	308,553
2019-10-24	360.60	364.00	354.00	356.20	358,157
2019-10-23	357.80	361.00	355.40	359.00	724,712
2019-10-22	366.60	370.00	357.60	358.10	1,203,453
2019-10-21	370.60	371.60	365.40	369.00	556,891
2019-10-18	360.20	368.40	358.40	364.60	1,065,975
2019-10-17	345.20	369.00	345.20	357.60	939,291
2019-10-16	359.60	359.60	342.60	352.30	645,407
2019-10-15	346.80	358.00	337.80	343.00	903,525
2019-10-14	352.00	352.00	330.80	343.00	607,161
2019-10-11	311.00	354.20	310.60	354.10	5,506,541
2019-10-10	306.80	309.60	303.00	306.10	679,246
2019-10-09	314.80	314.80	305.80	306.10	321,681
2019-10-08	318.20	318.20	309.00	309.90	695,731
2019-10-07	317.40	318.80	315.00	315.60	410,451
2019-10-04	326.60	326.60	316.40	318.70	331,900
2019-10-03	326.00	326.00	317.20	319.90	671,823
2019-10-02	332.60	332.60	321.60	335.40	408,748
2019-10-01	338.80	340.60	334.00	335.40	740,675
2019-09-30	337.80	337.80	331.20	334.60	396,514
2019-09-27	324.80	332.00	322.40	331.50	944,100
2019-09-26	315.80	329.40	315.80	323.60	371,148
2019-09-25	326.60	326.60	321.80	323.10	317,005
2019-09-24	333.20	333.20	325.40	325.80	293,759
2019-09-23	329.00	338.80	326.00	329.80	466,142
2019-09-20	328.20	336.20	326.80	330.70	1,194,951
2019-09-19	321.00	325.20	316.00	322.80	344,415
2019-09-18	328.00	328.00	316.40	320.40	589,058
2019-09-17	329.20	329.20	318.40	319.90	632,824
2019-09-16	336.00	336.00	321.80	324.70	336,523
2019-09-13	325.80	333.60	320.80	332.70	417,699
2019-09-12	324.40	325.00	316.60	319.30	250,513
2019-09-11	315.00	321.80	314.20	316.50	395,988
2019-09-10	312.20	313.80	306.00	312.50	293,969
2019-09-09	314.40	314.40	305.20	306.60	320,420
2019-09-06	305.40	310.00	304.80	309.30	332,084
2019-09-05	295.00	307.20	295.00	306.50	503,130
2019-09-04	298.00	303.00	298.00	299.70	397,288
2019-09-03	299.80	299.80	295.40	297.90	289,308
2019-09-02	296.80	299.80	296.40	297.30	385,066
2019-08-30	299.60	299.60	294.00	298.40	310,868
2019-08-29	289.20	296.20	289.20	296.70	117,594
2019-08-28	296.00	302.00	293.80	296.70	419,797
2019-08-27	305.00	306.00	300.00	302.70	254,822
2019-08-23	302.60	304.60	298.80	296.10	112,919
2019-08-22	298.40	299.60	294.00	296.10	422,529
2019-08-21	294.80	301.40	292.20	300.40	922,883
2019-08-20	287.40	290.80	285.40	289.10	556,408
2019-08-19	288.20	290.20	283.60	289.60	323,131
2019-08-16	281.60	283.20	280.80	282.60	202,103
2019-08-15	284.20	284.20	278.40	280.60	421,656
2019-08-14	282.60	286.00	279.80	280.10	512,498
2019-08-13	282.00	287.40	280.80	285.60	353,118
2019-08-12	287.60	287.60	278.80	284.90	780,463
2019-08-09	280.00	286.20	280.00	280.60	269,930
2019-08-08	284.80	284.80	278.80	281.80	201,798
2019-08-07	281.80	282.60	276.80	278.80	545,499
2019-08-06	277.20	283.40	277.00	278.40	423,500
2019-08-05	282.40	283.40	275.60	278.00	413,033
2019-08-02	289.00	293.80	286.80	288.80	539,137
2019-08-01	295.20	296.80	292.60	295.60	344,065
2019-07-31	294.20	295.40	289.60	294.80	418,023
2019-07-30	308.80	308.80	292.60	294.00	391,430
2019-07-29	305.60	306.00	300.40	301.30	329,408
2019-07-26	296.60	308.00	296.60	305.00	1,165,941
2019-07-25	301.20	304.60	296.00	301.90	608,774
2019-07-24	295.80	300.20	292.80	299.00	889,418
2019-07-23	290.80	295.00	287.80	291.80	712,748
2019-07-22	289.00	290.40	287.80	290.20	388,724
2019-07-19	287.20	290.20	286.20	290.00	407,139
2019-07-18	294.40	294.40	287.40	288.20	433,104
2019-07-17	294.60	295.40	290.60	291.80	592,618
2019-07-16	296.40	296.40	291.20	294.90	693,024
2019-07-15	298.80	298.80	295.00	294.90	2,330,055
2019-07-12	293.60	299.40	293.60	297.80	1,737,697
2019-07-11	295.00	298.20	293.40	295.00	501,532
2019-07-10	295.00	295.20	292.80	294.80	985,376
2019-07-09	299.80	299.80	292.60	294.40	1,119,627
2019-07-08	297.80	298.40	294.60	297.50	368,225
2019-07-05	300.20	301.00	295.60	297.00	617,763
2019-07-04	298.40	301.00	297.40	299.00	1,118,388
2019-07-03	299.40	300.00	296.40	297.20	859,441
2019-07-02	299.80	299.80	294.40	297.00	351,929
2019-07-01	300.80	301.60	296.40	296.80	1,074,416
2019-06-28	296.80	299.80	295.60	298.70	1,085,771
2019-06-27	295.40	297.80	292.00	293.70	717,181
2019-06-26	294.00	295.40	292.00	293.70	394,409
2019-06-25	289.80	293.80	289.00	293.60	1,287,061
2019-06-24	295.80	295.80	289.60	292.30	357,991
2019-06-21	291.00	294.40	289.80	292.00	1,686,833
2019-06-20	290.80	293.60	289.40	292.00	423,100
2019-06-19	294.40	299.40	289.20	290.40	497,341
2019-06-18	293.60	293.60	289.00	292.40	3,194,402
2019-06-17	292.60	292.60	289.00	291.90	1,618,083
2019-06-14	292.80	294.20	287.80	290.40	8,727,321
2019-06-13	292.60	294.20	289.20	291.70	372,271
2019-06-12	293.20	294.60	290.20	292.50	371,738
2019-06-11	293.80	299.80	289.80	291.80	594,351
2019-06-10	299.20	300.00	295.80	298.80	730,768
2019-06-07	287.40	295.80	287.40	294.50	603,726
2019-06-06	297.00	302.20	290.00	291.20	1,948,282
2019-06-05	295.60	305.40	295.60	300.40	2,894,597
2019-06-04	293.80	297.60	282.60	296.20	851,307
2019-06-03	302.20	302.20	294.80	296.50	1,065,240
2019-05-31	303.00	304.80	302.20	308.50	820,955
2019-05-30	304.20	310.20	302.20	308.50	417,594
2019-05-29	308.80	311.00	303.20	304.20	393,724
2019-05-28	300.00	311.00	300.00	308.10	1,453,646
2019-05-24	306.80	306.80	301.20	305.20	508,393
2019-05-23	307.80	307.80	298.00	302.00	663,915
2019-05-22	318.40	319.20	309.40	310.90	908,271
2019-05-21	312.00	318.40	308.40	317.90	355,278
2019-05-20	325.00	325.00	308.20	309.80	832,731
2019-05-17	323.40	324.20	319.60	322.90	571,050
2019-05-16	324.80	324.80	312.00	321.60	1,234,491
2019-05-15	322.20	322.20	316.40	319.00	462,573
2019-05-14	315.80	321.40	314.60	318.20	713,123
2019-05-13	321.00	321.00	312.80	313.40	340,374
2019-05-10	324.40	324.40	317.40	318.60	532,490
2019-05-09	323.60	324.00	319.80	321.40	623,438
2019-05-08	325.00	325.00	319.20	321.40	684,223
2019-05-07	329.00	333.80	319.40	322.00	505,257
2019-05-03	331.60	331.60	325.20	325.90	1,088,570
2019-05-02	336.60	336.60	327.00	329.20	700,895
2019-05-01	345.00	345.00	333.60	334.10	355,303
2019-04-30	340.40	341.00	337.60	338.80	1,709,729
2019-04-29	341.20	344.00	337.60	340.80	597,399
2019-04-26	339.60	342.60	337.20	342.00	580,317
2019-04-25	343.40	344.00	333.40	338.60	945,630
2019-04-24	339.20	342.20	335.80	341.30	3,362,448
2019-04-23	337.40	340.60	333.00	339.40	479,295

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	0%
Sareum (SAR)	26.75	0%
Surgical Innovations (SUN)	0.50	0%
Byotrol (BYOT)	0.125	0%
Tungsten West (TUN)	5.25	0%

Share	Price	Change
Falcon Oil (FOG)	6.625	0%
Energy Pathways (EPP)	1.82	0%
Ceps (CEPS)	17.50	0%
Molecular Enrgy (MEN)	11.50	0%
Jangada Mines (JAN)	1.35	0%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	0
Baron Oil (BOIL)	0.066	0
Mosman Oil Gas (MSMN)	0.0175	0
Banco Santander (BNC)	385.50	0
Premier African Minerals (PREM)	0.1875	0