GHS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-12-22	1,380.00	1,395.00	1,380.00	1,395.00	4,429
2021-12-21	1,380.00	1,380.00	1,380.00	1,380.00	1,915
2021-12-20	1,380.00	1,380.00	1,375.00	1,375.00	6,969
2021-12-17	1,380.00	1,380.00	1,380.00	1,380.00	517
2021-12-16	1,575.00	1,575.00	1,360.00	1,385.00	2,054
2021-12-15	1,665.00	1,665.00	1,665.00	1,665.00	24,713
2021-12-14	1,690.00	1,690.00	1,640.00	1,665.00	12,120
2021-12-13	1,690.00	1,690.00	1,690.00	1,690.00	11,424
2021-12-10	1,690.00	1,690.00	1,690.00	1,690.00	8,337
2021-12-09	1,685.00	1,690.00	1,685.00	1,690.00	70,264
2021-12-08	1,675.00	1,680.00	1,650.00	1,680.00	103,672
2021-12-07	1,675.00	1,675.00	1,675.00	1,675.00	16,311
2021-12-06	1,660.00	1,680.00	1,660.00	1,675.00	6,801
2021-12-03	1,635.00	1,650.00	1,635.00	1,650.00	29,740
2021-12-02	1,645.00	1,645.00	1,635.00	1,635.00	49,504
2021-12-01	1,625.00	1,645.00	1,625.00	1,645.00	11,113
2021-11-30	1,625.00	1,625.00	1,625.00	1,625.00	10,829
2021-11-29	1,625.00	1,625.00	1,625.00	1,625.00	3,181
2021-11-26	1,590.00	1,580.00	1,580.00	1,585.00	1,915
2021-11-25	1,590.00	1,590.00	1,590.00	1,590.00	5,210
2021-11-24	1,590.00	1,600.00	1,600.00	1,590.00	7,417
2021-11-23	1,580.00	1,590.00	1,580.00	1,590.00	11,175
2021-11-22	1,580.00	1,580.00	1,580.00	1,580.00	10,947
2021-11-19	1,585.00	1,585.00	1,580.00	1,580.00	11,473
2021-11-18	1,610.00	1,610.00	1,585.00	1,585.00	8,893
2021-11-17	1,605.00	1,605.00	1,605.00	1,605.00	34,993
2021-11-16	1,640.00	1,640.00	1,610.00	1,610.00	9,619
2021-11-15	1,680.00	1,680.00	1,640.00	1,640.00	6,848
2021-11-12	1,685.00	1,685.00	1,685.00	1,685.00	1,706
2021-11-11	1,710.00	1,710.00	1,685.00	1,685.00	4,909
2021-11-10	1,745.00	1,745.00	1,705.00	1,710.00	6,864
2021-11-09	1,815.00	1,815.00	1,745.00	1,745.00	7,301
2021-11-08	1,820.00	1,820.00	1,815.00	1,815.00	7,020
2021-11-05	1,815.00	1,820.00	1,800.00	1,820.00	9,971
2021-11-04	1,810.00	1,815.00	1,780.00	1,815.00	7,955
2021-11-03	1,810.00	1,810.00	1,810.00	1,810.00	1,600
2021-11-02	1,810.00	1,810.00	1,810.00	1,810.00	4,347
2021-11-01	1,805.00	1,810.00	1,805.00	1,810.00	1,803
2021-10-29	1,805.00	1,805.00	1,805.00	1,805.00	457
2021-10-28	1,805.00	1,805.00	1,805.00	1,805.00	910
2021-10-27	1,805.00	1,805.00	1,805.00	1,805.00	5,320
2021-10-26	1,805.00	1,805.00	1,805.00	1,805.00	6,852
2021-10-25	1,805.00	1,805.00	1,805.00	1,805.00	9,443
2021-10-22	1,805.00	1,780.00	1,780.00	1,805.00	25,643
2021-10-21	1,805.00	1,805.00	1,805.00	1,805.00	2,078
2021-10-20	1,820.00	1,780.00	1,780.00	1,780.00	23,905
2021-10-19	1,820.00	1,820.00	1,820.00	1,820.00	12,051
2021-10-18	1,785.00	1,820.00	1,785.00	1,815.00	19,422
2021-10-15	1,745.00	1,780.00	1,720.00	1,780.00	2,036
2021-10-14	1,720.00	1,745.00	1,720.00	1,745.00	7,118
2021-10-13	1,720.00	1,720.00	1,720.00	1,720.00	112
2021-10-12	1,705.00	1,720.00	1,705.00	1,720.00	5,001
2021-10-11	1,700.00	1,705.00	1,700.00	1,705.00	13,999
2021-10-08	1,700.00	1,700.00	1,700.00	1,700.00	4,259
2021-10-07	1,700.00	1,700.00	1,700.00	1,700.00	6,379
2021-10-06	1,700.00	1,700.00	1,700.00	1,700.00	144
2021-10-05	1,700.00	1,700.00	1,700.00	1,700.00	612
2021-10-04	1,700.00	1,700.00	1,700.00	1,700.00	1,301
2021-10-01	1,700.00	1,700.00	1,700.00	1,700.00	5,655
2021-09-30	1,700.00	1,700.00	1,700.00	1,700.00	2,291
2021-09-29	1,700.00	1,700.00	1,700.00	1,700.00	289
2021-09-28	1,700.00	1,700.00	1,670.00	1,700.00	1,870
2021-09-27	1,700.00	1,700.00	1,700.00	1,700.00	3,880
2021-09-24	1,700.00	1,700.00	1,700.00	1,700.00	365
2021-09-23	1,700.00	1,700.00	1,700.00	1,700.00	1,679
2021-09-22	1,700.00	1,700.00	1,700.00	1,700.00	2,075
2021-09-21	1,700.00	1,700.00	1,700.00	1,700.00	2,021
2021-09-20	1,725.00	1,725.00	1,700.00	1,700.00	6,192
2021-09-17	1,725.00	1,725.00	1,725.00	1,725.00	5,606
2021-09-16	1,715.00	1,725.00	1,715.00	1,725.00	1,386
2021-09-15	1,690.00	1,715.00	1,690.00	1,715.00	2,537
2021-09-14	1,685.00	1,690.00	1,685.00	1,690.00	1,729
2021-09-13	1,650.00	1,685.00	1,650.00	1,685.00	5,860
2021-09-10	1,650.00	1,650.00	1,650.00	1,650.00	3,979
2021-09-09	1,645.00	1,650.00	1,645.00	1,650.00	1,285
2021-09-08	1,645.00	1,645.00	1,645.00	1,645.00	1,104
2021-09-07	1,645.00	1,645.00	1,645.00	1,645.00	615
2021-09-06	1,620.00	1,645.00	1,620.00	1,645.00	4,557
2021-09-03	1,620.00	1,620.00	1,620.00	1,620.00	4,206
2021-09-02	1,620.00	1,600.00	1,600.00	1,620.00	394
2021-09-01	1,620.00	1,600.00	1,600.00	1,620.00	2,215
2021-08-31	1,620.00	1,620.00	1,620.00	1,620.00	2,941
2021-08-30	1,620.00	1,620.00	1,620.00	1,620.00	0
2021-08-27	1,620.00	1,620.00	1,620.00	1,620.00	1,248
2021-08-26	1,615.00	1,620.00	1,610.00	1,620.00	5,478
2021-08-25	1,595.00	1,615.00	1,595.00	1,615.00	6,175
2021-08-24	1,590.00	1,590.00	1,590.00	1,590.00	876
2021-08-23	1,590.00	1,590.00	1,590.00	1,590.00	2,091
2021-08-20	1,590.00	1,590.00	1,590.00	1,590.00	17,735
2021-08-19	1,590.00	1,590.00	1,590.00	1,590.00	10,544
2021-08-18	1,590.00	1,590.00	1,590.00	1,590.00	3,497
2021-08-17	1,590.00	1,590.00	1,590.00	1,590.00	581
2021-08-16	1,590.00	1,590.00	1,590.00	1,590.00	9,149
2021-08-13	1,585.00	1,590.00	1,585.00	1,590.00	21,900
2021-08-12	1,585.00	1,585.00	1,585.00	1,585.00	2,059
2021-08-11	1,585.00	1,590.00	1,570.00	1,585.00	1,047
2021-08-10	1,585.00	1,585.00	1,585.00	1,585.00	1,328
2021-08-09	1,585.00	1,585.00	1,585.00	1,585.00	381
2021-08-06	1,590.00	1,590.00	1,585.00	1,585.00	1,097
2021-08-05	1,590.00	1,590.00	1,590.00	1,590.00	18
2021-08-04	1,590.00	1,590.00	1,590.00	1,590.00	260
2021-08-03	1,590.00	1,590.00	1,590.00	1,590.00	6,361
2021-08-02	1,585.00	1,590.00	1,585.00	1,590.00	12,553
2021-07-30	1,585.00	1,585.00	1,585.00	1,585.00	5,060
2021-07-29	1,585.00	1,585.00	1,585.00	1,585.00	2,856
2021-07-28	1,560.00	1,585.00	1,560.00	1,585.00	14,005
2021-07-27	1,560.00	1,560.00	1,560.00	1,560.00	394
2021-07-26	1,560.00	1,560.00	1,560.00	1,560.00	676
2021-07-23	1,560.00	1,560.00	1,560.00	1,560.00	4,005
2021-07-22	1,560.00	1,560.00	1,560.00	1,560.00	1,940
2021-07-21	1,570.00	1,570.00	1,550.00	1,560.00	3,079
2021-07-20	1,610.00	1,610.00	1,570.00	1,570.00	1,408
2021-07-19	1,610.00	1,610.00	1,610.00	1,610.00	1,305
2021-07-16	1,620.00	1,620.00	1,620.00	1,620.00	1,181
2021-07-15	1,630.00	1,630.00	1,620.00	1,620.00	1,110
2021-07-14	1,650.00	1,650.00	1,630.00	1,630.00	3,587
2021-07-13	1,650.00	1,650.00	1,650.00	1,650.00	4,831
2021-07-12	1,650.00	1,650.00	1,650.00	1,650.00	3,500
2021-07-09	1,655.00	1,655.00	1,650.00	1,650.00	2,100
2021-07-08	1,655.00	1,655.00	1,655.00	1,655.00	213
2021-07-07	1,660.00	1,660.00	1,655.00	1,655.00	4,070
2021-07-06	1,665.00	1,665.00	1,660.00	1,660.00	471
2021-07-05	1,665.00	1,665.00	1,665.00	1,665.00	9,085
2021-07-02	1,665.00	1,665.00	1,665.00	1,665.00	1,876
2021-07-01	1,665.00	1,665.00	1,650.00	1,665.00	2,290
2021-06-30	1,665.00	1,665.00	1,665.00	1,665.00	594
2021-06-29	1,665.00	1,665.00	1,665.00	1,665.00	2,863
2021-06-28	1,625.00	1,665.00	1,625.00	1,665.00	4,817
2021-06-25	1,610.00	1,625.00	1,610.00	1,625.00	2,939
2021-06-24	1,530.00	1,610.00	1,530.00	1,610.00	8,209
2021-06-23	1,525.00	1,530.00	1,525.00	1,530.00	1,184
2021-06-22	1,520.00	1,525.00	1,520.00	1,525.00	2,174
2021-06-21	1,520.00	1,520.00	1,520.00	1,520.00	3,046
2021-06-18	1,500.00	1,520.00	1,500.00	1,520.00	2,639
2021-06-17	1,500.00	1,500.00	1,500.00	1,500.00	54
2021-06-16	1,505.00	1,505.00	1,500.00	1,500.00	1,200
2021-06-15	1,505.00	1,505.00	1,505.00	1,505.00	1,282
2021-06-14	1,490.00	1,505.00	1,490.00	1,505.00	2,552
2021-06-11	1,490.00	1,490.00	1,470.00	1,490.00	2,062
2021-06-10	1,490.00	1,490.00	1,490.00	1,490.00	1,171
2021-06-09	1,490.00	1,490.00	1,490.00	1,490.00	4,307
2021-06-08	1,475.00	1,490.00	1,475.00	1,490.00	7,299
2021-06-07	1,460.00	1,470.00	1,460.00	1,470.00	7,147
2021-06-04	1,460.00	1,460.00	1,460.00	1,460.00	18,339
2021-06-03	1,460.00	1,460.00	1,450.00	1,460.00	4,520
2021-06-02	1,460.00	1,460.00	1,460.00	1,460.00	1,557
2021-06-01	1,475.00	1,475.00	1,465.00	1,465.00	2,992
2021-05-28	1,475.00	1,475.00	1,475.00	1,475.00	2,974
2021-05-27	1,470.00	1,475.00	1,470.00	1,475.00	21,529
2021-05-26	1,540.00	1,540.00	1,470.00	1,470.00	10,185
2021-05-25	1,540.00	1,540.00	1,540.00	1,540.00	8,079
2021-05-24	1,545.00	1,545.00	1,540.00	1,540.00	5,831
2021-05-21	1,545.00	1,545.00	1,545.00	1,545.00	100
2021-05-20	1,545.00	1,545.00	1,545.00	1,545.00	1,018
2021-05-19	1,515.00	1,545.00	1,515.00	1,545.00	25,360
2021-05-18	1,520.00	1,520.00	1,515.00	1,515.00	131
2021-05-17	1,525.00	1,525.00	1,520.00	1,520.00	4,035
2021-05-14	1,525.00	1,525.00	1,525.00	1,525.00	691
2021-05-13	1,525.00	1,525.00	1,525.00	1,525.00	98
2021-05-12	1,530.00	1,530.00	1,525.00	1,525.00	3,147
2021-05-11	1,530.00	1,530.00	1,530.00	1,530.00	6,396
2021-05-10	1,525.00	1,530.00	1,525.00	1,530.00	5,687
2021-05-07	1,520.00	1,525.00	1,520.00	1,525.00	2,162
2021-05-06	1,520.00	1,520.00	1,520.00	1,520.00	1,170
2021-05-05	1,515.00	1,520.00	1,515.00	1,520.00	3,244
2021-05-04	1,515.00	1,515.00	1,515.00	1,515.00	686
2021-04-30	1,515.00	1,515.00	1,515.00	1,515.00	320
2021-04-29	1,505.00	1,515.00	1,505.00	1,515.00	1,743
2021-04-28	1,495.00	1,495.00	1,495.00	1,495.00	728
2021-04-27	1,480.00	1,495.00	1,480.00	1,495.00	12,634
2021-04-26	1,480.00	1,480.00	1,480.00	1,480.00	1,483
2021-04-23	1,480.00	1,450.00	1,450.00	1,450.00	778
2021-04-22	1,480.00	1,480.00	1,480.00	1,480.00	478
2021-04-21	1,480.00	1,480.00	1,480.00	1,480.00	2,129
2021-04-20	1,480.00	1,480.00	1,480.00	1,480.00	3,220
2021-04-19	1,440.00	1,475.00	1,440.00	1,475.00	11,364
2021-04-16	1,440.00	1,440.00	1,440.00	1,440.00	3,595
2021-04-15	1,440.00	1,440.00	1,440.00	1,440.00	3,460
2021-04-14	1,440.00	1,440.00	1,440.00	1,440.00	2,721
2021-04-13	1,440.00	1,440.00	1,440.00	1,440.00	1,430
2021-04-12	1,430.00	1,440.00	1,430.00	1,440.00	3,547
2021-04-09	1,430.00	1,430.00	1,430.00	1,430.00	5,543
2021-04-08	1,430.00	1,430.00	1,430.00	1,430.00	308
2021-04-07	1,420.00	1,425.00	1,420.00	1,425.00	5,200
2021-04-06	1,420.00	1,420.00	1,420.00	1,420.00	1,856
2021-04-01	1,420.00	1,420.00	1,420.00	1,420.00	862
2021-03-31	1,420.00	1,420.00	1,420.00	1,420.00	0
2021-03-30	1,420.00	1,420.00	1,420.00	1,420.00	3,235
2021-03-29	1,415.00	1,420.00	1,415.00	1,420.00	8,819
2021-03-26	1,415.00	1,415.00	1,415.00	1,415.00	4,635
2021-03-25	1,400.00	1,415.00	1,400.00	1,415.00	8,433
2021-03-24	1,400.00	1,400.00	1,400.00	1,400.00	3,046
2021-03-23	1,400.00	1,400.00	1,400.00	1,400.00	2,666
2021-03-22	1,400.00	1,400.00	1,400.00	1,400.00	2,286
2021-03-19	1,400.00	1,400.00	1,400.00	1,400.00	4,393
2021-03-18	1,390.00	1,400.00	1,390.00	1,400.00	1,140
2021-03-17	1,385.00	1,390.00	1,385.00	1,390.00	1,402
2021-03-16	1,385.00	1,385.00	1,385.00	1,385.00	2,978
2021-03-15	1,370.00	1,385.00	1,370.00	1,385.00	11,816
2021-03-12	1,370.00	1,370.00	1,370.00	1,370.00	950
2021-03-11	1,360.00	1,370.00	1,360.00	1,370.00	1,821
2021-03-10	1,350.00	1,360.00	1,350.00	1,360.00	8,786
2021-03-09	1,335.00	1,350.00	1,335.00	1,350.00	1,084
2021-03-08	1,320.00	1,335.00	1,320.00	1,335.00	2,453
2021-03-05	1,315.00	1,315.00	1,315.00	1,315.00	2,666
2021-03-04	1,300.00	1,315.00	1,300.00	1,315.00	3,134
2021-03-03	1,290.00	1,300.00	1,290.00	1,300.00	2,428
2021-03-02	1,290.00	1,290.00	1,280.00	1,290.00	3,512
2021-03-01	1,280.00	1,290.00	1,290.00	1,280.00	5,805
2021-02-26	1,280.00	1,280.00	1,280.00	1,280.00	5,879
2021-02-25	1,285.00	1,285.00	1,285.00	1,285.00	317
2021-02-24	1,285.00	1,285.00	1,285.00	1,285.00	3,446
2021-02-23	1,285.00	1,285.00	1,285.00	1,285.00	2,237
2021-02-22	1,300.00	1,305.00	1,285.00	1,285.00	6,050
2021-02-19	1,305.00	1,305.00	1,305.00	1,305.00	3,177
2021-02-18	1,305.00	1,305.00	1,305.00	1,305.00	0
2021-02-17	1,310.00	1,310.00	1,305.00	1,305.00	10,566
2021-02-16	1,310.00	1,310.00	1,310.00	1,310.00	120
2021-02-15	1,325.00	1,325.00	1,300.00	1,305.00	7,336
2021-02-12	1,325.00	1,325.00	1,325.00	1,325.00	3,674
2021-02-11	1,325.00	1,325.00	1,325.00	1,325.00	1,550
2021-02-10	1,325.00	1,325.00	1,325.00	1,325.00	2,290
2021-02-09	1,325.00	1,325.00	1,325.00	1,325.00	9,114
2021-02-08	1,325.00	1,325.00	1,325.00	1,325.00	5,053
2021-02-05	1,325.00	1,325.00	1,325.00	1,325.00	838
2021-02-04	1,325.00	1,325.00	1,325.00	1,325.00	1,133
2021-02-03	1,325.00	1,325.00	1,325.00	1,325.00	2,850
2021-02-02	1,325.00	1,325.00	1,325.00	1,325.00	3,185
2021-02-01	1,325.00	1,325.00	1,325.00	1,325.00	722
2021-01-29	1,325.00	1,325.00	1,325.00	1,325.00	1,061
2021-01-28	1,325.00	1,325.00	1,325.00	1,325.00	1,501
2021-01-27	1,335.00	1,335.00	1,335.00	1,335.00	691
2021-01-26	1,340.00	1,340.00	1,335.00	1,335.00	843
2021-01-25	1,335.00	1,340.00	1,335.00	1,340.00	510
2021-01-22	1,335.00	1,335.00	1,335.00	1,335.00	1,672
2021-01-21	1,335.00	1,335.00	1,335.00	1,335.00	1,518
2021-01-20	1,335.00	1,335.00	1,325.00	1,325.00	11,540
2021-01-19	1,335.00	1,335.00	1,335.00	1,335.00	257
2021-01-18	1,325.00	1,345.00	1,325.00	1,335.00	1,097
2021-01-15	1,350.00	1,350.00	1,325.00	1,325.00	3,537
2021-01-14	1,365.00	1,365.00	1,350.00	1,350.00	4,594
2021-01-13	1,375.00	1,375.00	1,365.00	1,365.00	4,738
2021-01-12	1,375.00	1,375.00	1,375.00	1,375.00	3,160
2021-01-11	1,375.00	1,375.00	1,375.00	1,375.00	4,686
2021-01-08	1,375.00	1,375.00	1,375.00	1,375.00	6,391
2021-01-07	1,380.00	1,380.00	1,375.00	1,375.00	4,448
2021-01-06	1,380.00	1,380.00	1,380.00	1,380.00	768
2021-01-05	1,385.00	1,385.00	1,380.00	1,380.00	2,687
2021-01-04	1,375.00	1,390.00	1,375.00	1,390.00	4,087
2020-12-31	1,380.00	1,380.00	1,375.00	1,375.00	2,149
2020-12-30	1,350.00	1,380.00	1,350.00	1,380.00	12,210
2020-12-29	1,340.00	1,370.00	1,370.00	1,370.00	27,612
2020-12-24	1,340.00	1,340.00	1,340.00	1,340.00	5,041
2020-12-23	1,340.00	1,340.00	1,340.00	1,340.00	9,298
2020-12-22	1,340.00	1,340.00	1,340.00	1,340.00	1,408
2020-12-21	1,350.00	1,350.00	1,340.00	1,340.00	6,731
2020-12-18	1,350.00	1,350.00	1,350.00	1,350.00	1,811
2020-12-17	1,345.00	1,350.00	1,345.00	1,350.00	34,449
2020-12-16	1,345.00	1,345.00	1,345.00	1,345.00	4,741
2020-12-15	1,345.00	1,345.00	1,345.00	1,345.00	3,282
2020-12-14	1,340.00	1,345.00	1,340.00	1,345.00	11,780
2020-12-11	1,335.00	1,340.00	1,335.00	1,340.00	5,981
2020-12-10	1,330.00	1,335.00	1,330.00	1,335.00	3,717
2020-12-09	1,325.00	1,330.00	1,310.00	1,330.00	9,958
2020-12-08	1,290.00	1,330.00	1,280.00	1,325.00	3,746
2020-12-07	1,230.00	1,290.00	1,230.00	1,290.00	23,244
2020-12-04	1,205.00	1,230.00	1,205.00	1,230.00	13,937
2020-12-03	1,200.00	1,205.00	1,200.00	1,205.00	14,139
2020-12-02	1,200.00	1,200.00	1,200.00	1,200.00	718
2020-12-01	1,200.00	1,200.00	1,200.00	1,200.00	4,357
2020-11-30	1,200.00	1,200.00	1,200.00	1,200.00	2,223
2020-11-27	1,200.00	1,200.00	1,200.00	1,200.00	5,234
2020-11-26	1,200.00	1,200.00	1,200.00	1,200.00	579
2020-11-25	1,200.00	1,200.00	1,200.00	1,200.00	1,853
2020-11-24	1,200.00	1,200.00	1,200.00	1,200.00	1,099
2020-11-23	1,200.00	1,200.00	1,200.00	1,200.00	4,104
2020-11-20	1,200.00	1,200.00	1,200.00	1,200.00	4,102
2020-11-19	1,200.00	1,210.00	1,210.00	1,210.00	4,845
2020-11-18	1,195.00	1,200.00	1,195.00	1,200.00	8,133
2020-11-17	1,165.00	1,190.00	1,165.00	1,190.00	15,635
2020-11-16	1,120.00	1,160.00	1,120.00	1,160.00	6,514
2020-11-13	1,120.00	1,120.00	1,120.00	1,120.00	6,084
2020-11-12	1,120.00	1,120.00	1,120.00	1,120.00	4,833
2020-11-11	1,120.00	1,120.00	1,120.00	1,120.00	13,444
2020-11-10	1,095.00	1,115.00	1,095.00	1,115.00	6,761
2020-11-09	1,090.00	1,095.00	1,090.00	1,095.00	26,902
2020-11-06	1,080.00	1,090.00	1,080.00	1,090.00	34,768
2020-11-05	985.00	1,080.00	985.00	1,080.00	62,557
2020-11-04	985.00	985.00	985.00	985.00	50
2020-11-03	985.00	985.00	985.00	985.00	743
2020-11-02	985.00	985.00	985.00	985.00	1,556
2020-10-30	985.00	985.00	985.00	985.00	1,125
2020-10-29	985.00	985.00	985.00	985.00	9,037
2020-10-28	985.00	985.00	985.00	985.00	1,640
2020-10-27	985.00	985.00	985.00	985.00	7,726
2020-10-26	985.00	985.00	985.00	985.00	6,571
2020-10-23	985.00	985.00	985.00	985.00	180
2020-10-22	985.00	985.00	985.00	985.00	1,937
2020-10-21	985.00	985.00	985.00	985.00	927
2020-10-20	985.00	985.00	985.00	985.00	586
2020-10-16	985.00	985.00	985.00	985.00	5,038
2020-10-15	985.00	985.00	985.00	985.00	4,758
2020-10-14	985.00	985.00	985.00	985.00	7,040
2020-10-13	985.00	985.00	985.00	985.00	1,638
2020-10-12	985.00	985.00	985.00	985.00	5,394
2020-10-09	980.00	985.00	980.00	985.00	15,215
2020-10-08	980.00	980.00	980.00	980.00	6,517
2020-10-07	985.00	985.00	980.00	980.00	2,775
2020-10-06	985.00	985.00	985.00	985.00	304
2020-10-05	985.00	985.00	985.00	985.00	1,298
2020-10-02	982.50	982.50	982.50	982.50	5,975
2020-10-01	982.50	982.50	982.50	982.50	1,835
2020-09-30	982.50	982.50	982.50	982.50	638
2020-09-29	982.50	982.50	982.50	982.50	2,666
2020-09-28	982.50	982.50	982.50	982.50	1,958
2020-09-25	982.50	982.50	982.50	982.50	2,612
2020-09-24	982.50	982.50	982.50	982.50	3,145
2020-09-23	982.50	982.50	982.50	982.50	3,444
2020-09-22	982.50	982.50	982.50	982.50	4,566
2020-09-21	982.50	982.50	982.50	982.50	749
2020-09-18	982.50	982.50	982.50	982.50	2,603
2020-09-17	982.50	982.50	982.50	982.50	2,025
2020-09-16	982.50	982.50	982.50	982.50	3,050
2020-09-15	982.50	982.50	982.50	982.50	694
2020-09-14	982.50	982.50	982.50	982.50	2,276
2020-09-11	982.50	982.50	982.50	982.50	917
2020-09-10	982.50	982.50	982.50	982.50	4,956
2020-09-09	980.00	982.50	965.00	982.50	6,345
2020-09-08	977.50	980.00	977.50	980.00	4,846
2020-09-07	975.00	977.50	975.00	977.50	9,418
2020-09-04	982.50	955.00	955.00	972.50	6,528
2020-09-03	992.50	992.50	987.50	987.50	898
2020-09-02	1,000.00	1,000.00	990.00	990.00	3,210
2020-09-01	1,005.00	1,005.00	1,000.00	1,000.00	558
2020-08-28	1,005.00	1,005.00	1,005.00	1,005.00	1,258
2020-08-27	1,010.00	1,010.00	1,005.00	1,005.00	9,067
2020-08-26	1,010.00	1,010.00	1,010.00	1,010.00	2,590
2020-08-25	1,025.00	1,025.00	1,010.00	1,010.00	6,033
2020-08-24	1,030.00	1,030.00	1,025.00	1,025.00	3,371
2020-08-21	1,030.00	1,030.00	1,030.00	1,030.00	1,710
2020-08-20	1,025.00	1,030.00	1,025.00	1,030.00	1,197
2020-08-19	1,025.00	1,025.00	1,025.00	1,025.00	5,872
2020-08-18	1,040.00	1,040.00	1,025.00	1,025.00	6,127
2020-08-17	1,040.00	1,040.00	1,040.00	1,040.00	1,291
2020-08-14	1,040.00	1,040.00	1,040.00	1,040.00	2,860
2020-08-13	1,040.00	1,040.00	1,020.00	1,040.00	288
2020-08-12	1,040.00	1,040.00	1,040.00	1,040.00	0
2020-08-11	1,040.00	1,040.00	1,040.00	1,040.00	2,314
2020-08-10	1,040.00	1,040.00	1,040.00	1,040.00	2,046
2020-08-07	1,035.00	1,040.00	1,010.00	1,040.00	816
2020-08-06	1,040.00	1,040.00	1,020.00	1,040.00	4,283
2020-08-05	1,040.00	1,040.00	1,040.00	1,040.00	1,077
2020-08-04	1,040.00	1,040.00	1,040.00	1,040.00	472
2020-08-03	1,035.00	1,040.00	1,035.00	1,040.00	2,598
2020-07-31	1,045.00	1,045.00	1,035.00	1,035.00	759
2020-07-30	1,050.00	1,050.00	1,030.00	1,050.00	1,485
2020-07-29	1,050.00	1,050.00	1,050.00	1,050.00	87
2020-07-28	1,050.00	1,050.00	1,050.00	1,050.00	2,800
2020-07-27	1,050.00	1,050.00	1,050.00	1,050.00	357
2020-07-24	1,050.00	1,050.00	1,050.00	1,050.00	246
2020-07-23	1,050.00	1,050.00	1,050.00	1,050.00	491
2020-07-22	1,050.00	1,050.00	1,050.00	1,050.00	4,389
2020-07-21	1,050.00	1,050.00	1,050.00	1,050.00	545
2020-07-20	1,040.00	1,050.00	1,040.00	1,040.00	1,216
2020-07-17	1,045.00	1,045.00	1,040.00	1,040.00	100
2020-07-16	1,045.00	1,045.00	1,045.00	1,045.00	619
2020-07-15	1,055.00	1,055.00	1,045.00	1,045.00	783
2020-07-14	1,055.00	1,055.00	1,055.00	1,055.00	639
2020-07-13	1,060.00	1,070.00	1,055.00	1,055.00	2,694
2020-07-10	1,070.00	1,070.00	1,070.00	1,070.00	475
2020-07-09	1,070.00	1,070.00	1,070.00	1,070.00	1,128
2020-07-08	1,070.00	1,070.00	1,070.00	1,070.00	465
2020-07-07	1,070.00	1,070.00	1,070.00	1,070.00	0
2020-07-06	1,070.00	1,070.00	1,070.00	1,070.00	242
2020-07-03	1,070.00	1,070.00	1,070.00	1,070.00	0
2020-07-02	1,070.00	1,070.00	1,070.00	1,070.00	671
2020-07-01	1,075.00	1,075.00	1,070.00	1,070.00	3,669
2020-06-30	1,075.00	1,075.00	1,075.00	1,075.00	10
2020-06-29	1,080.00	1,080.00	1,075.00	1,080.00	3,737
2020-06-26	1,080.00	1,080.00	1,080.00	1,080.00	100
2020-06-25	1,080.00	1,080.00	1,080.00	1,080.00	0
2020-06-24	1,080.00	1,080.00	1,080.00	1,080.00	2,031
2020-06-23	1,075.00	1,080.00	1,075.00	1,080.00	1,833
2020-06-22	1,075.00	1,075.00	1,070.00	1,070.00	4,903
2020-06-19	1,075.00	1,075.00	1,075.00	1,075.00	1,346
2020-06-18	1,105.00	1,105.00	1,080.00	1,080.00	6,600
2020-06-17	1,105.00	1,105.00	1,105.00	1,105.00	150
2020-06-16	1,105.00	1,105.00	1,105.00	1,105.00	300
2020-06-15	1,115.00	1,115.00	1,105.00	1,105.00	1,687
2020-06-12	1,120.00	1,120.00	1,115.00	1,115.00	4,260
2020-06-11	1,120.00	1,120.00	1,120.00	1,120.00	600
2020-06-10	1,120.00	1,120.00	1,120.00	1,120.00	7,096
2020-06-09	1,120.00	1,120.00	1,120.00	1,120.00	2,167
2020-06-08	1,120.00	1,120.00	1,120.00	1,120.00	6,073
2020-06-05	1,105.00	1,120.00	1,105.00	1,120.00	3,152
2020-06-04	1,110.00	1,110.00	1,105.00	1,105.00	10,099
2020-06-03	1,105.00	1,110.00	1,105.00	1,110.00	1,881
2020-06-02	1,085.00	1,105.00	1,085.00	1,105.00	2,538
2020-06-01	1,080.00	1,085.00	1,080.00	1,085.00	4,387
2020-05-29	1,070.00	1,080.00	1,070.00	1,070.00	6,515
2020-05-28	1,070.00	1,070.00	1,070.00	1,070.00	5,743
2020-05-27	1,065.00	1,070.00	1,065.00	1,065.00	5,060
2020-05-26	1,045.00	1,065.00	1,045.00	1,065.00	3,963
2020-05-22	1,045.00	1,045.00	1,045.00	1,045.00	636
2020-05-21	1,040.00	1,045.00	1,040.00	1,045.00	600
2020-05-20	1,035.00	1,040.00	1,035.00	1,040.00	8,956
2020-05-19	1,035.00	1,035.00	1,035.00	1,035.00	1,326
2020-05-18	1,035.00	1,035.00	1,035.00	1,035.00	4,132
2020-05-15	1,035.00	1,035.00	1,035.00	1,035.00	1,332
2020-05-14	1,040.00	1,040.00	1,035.00	1,035.00	3,785
2020-05-13	1,045.00	1,045.00	1,040.00	1,040.00	10,776
2020-05-12	1,045.00	1,045.00	1,045.00	1,045.00	1,075
2020-05-11	1,045.00	1,045.00	1,045.00	1,045.00	5,474
2020-05-07	1,045.00	1,045.00	1,045.00	1,045.00	0
2020-05-06	1,050.00	1,050.00	1,045.00	1,045.00	2,113
2020-05-05	1,050.00	1,050.00	1,050.00	1,050.00	3,106
2020-05-04	1,080.00	1,080.00	1,050.00	1,050.00	8,866
2020-05-01	1,090.00	1,090.00	1,085.00	1,085.00	5,239
2020-04-30	1,080.00	1,090.00	1,080.00	1,080.00	2,737
2020-04-29	1,080.00	1,080.00	1,060.00	1,080.00	6,755
2020-04-28	1,080.00	1,080.00	1,080.00	1,080.00	8,758
2020-04-27	1,080.00	1,080.00	1,080.00	1,080.00	7,306
2020-04-24	1,080.00	1,080.00	1,080.00	1,080.00	7,271
2020-04-23	1,080.00	1,080.00	1,080.00	1,080.00	130
2020-04-22	1,080.00	1,080.00	1,080.00	1,080.00	1,957
2020-04-21	1,080.00	1,080.00	1,080.00	1,080.00	350
2020-04-20	1,080.00	1,080.00	1,080.00	1,080.00	2,737
2020-04-17	1,010.00	1,090.00	1,010.00	1,080.00	9,575
2020-04-16	950.00	1,010.00	950.00	1,010.00	9,183
2020-04-15	945.00	950.00	945.00	950.00	3,652
2020-04-14	937.50	945.00	937.50	930.00	4,157
2020-04-09	895.00	930.00	895.00	930.00	2,977
2020-04-08	895.00	895.00	895.00	895.00	3,400
2020-04-07	900.00	900.00	895.00	900.00	5,901
2020-04-06	895.00	905.00	895.00	885.00	14,542
2020-04-03	885.00	885.00	885.00	885.00	0
2020-04-03	885.00	885.00	885.00	885.00	2,012
2020-04-02	890.00	885.00	885.00	885.00	1,958
2020-04-02	890.00	890.00	885.00	890.00	1,619
2020-04-01	890.00	890.00	890.00	890.00	2,605
2020-04-01	890.00	890.00	880.00	902.50	1,482
2020-03-31	902.50	902.50	902.50	902.50	2,119
2020-03-30	912.50	912.50	902.50	912.50	88
2020-03-27	902.50	907.50	890.00	895.00	2,458
2020-03-26	875.00	890.00	870.00	875.00	3,509
2020-03-25	865.00	870.00	865.00	865.00	2,419
2020-03-24	865.00	840.00	840.00	865.00	209
2020-03-23	895.00	895.00	887.50	900.00	618
2020-03-20	875.00	897.50	875.00	875.00	4,101
2020-03-19	900.00	900.00	890.00	902.50	722
2020-03-18	960.00	960.00	930.00	970.00	2,290
2020-03-17	995.00	995.00	980.00	995.00	939
2020-03-16	1,045.00	1,045.00	1,030.00	1,045.00	1,027
2020-03-13	1,050.00	1,050.00	1,045.00	1,050.00	1,475
2020-03-12	1,120.00	1,120.00	1,090.00	1,145.00	3,205
2020-03-11	1,145.00	1,145.00	1,145.00	1,140.00	1,043
2020-03-10	1,155.00	1,155.00	1,155.00	1,145.00	1
2020-03-09	1,160.00	1,160.00	1,145.00	1,180.00	3,144
2020-03-06	1,180.00	1,180.00	1,180.00	1,180.00	6,342
2020-03-05	1,190.00	1,190.00	1,180.00	1,185.00	4,715
2020-03-04	1,165.00	1,165.00	1,165.00	1,165.00	2,435
2020-03-03	1,165.00	1,165.00	1,165.00	1,165.00	4,423
2020-03-02	1,175.00	1,185.00	1,155.00	1,165.00	3,535
2020-02-28	1,300.00	1,300.00	1,180.00	1,310.00	10,068
2020-02-27	1,315.00	1,315.00	1,310.00	1,320.00	1,337
2020-02-26	1,320.00	1,320.00	1,320.00	1,320.00	492
2020-02-25	1,320.00	1,320.00	1,320.00	1,320.00	19
2020-02-24	1,325.00	1,325.00	1,320.00	1,325.00	4,443
2020-02-21	1,325.00	1,325.00	1,320.00	1,325.00	4,472
2020-02-20	1,325.00	1,325.00	1,325.00	1,325.00	1,447
2020-02-19	1,315.00	1,325.00	1,315.00	1,325.00	16,758
2020-02-18	1,325.00	1,325.00	1,315.00	1,315.00	2,570
2020-02-17	1,325.00	1,325.00	1,325.00	1,325.00	2,535
2020-02-14	1,325.00	1,325.00	1,325.00	1,325.00	2,833
2020-02-13	1,325.00	1,325.00	1,325.00	1,325.00	3,798
2020-02-12	1,325.00	1,325.00	1,325.00	1,325.00	2,727
2020-02-11	1,325.00	1,325.00	1,325.00	1,325.00	1,390
2020-02-10	1,340.00	1,340.00	1,325.00	1,325.00	1,629
2020-02-07	1,340.00	1,340.00	1,340.00	1,340.00	2,363
2020-02-06	1,340.00	1,340.00	1,340.00	1,340.00	4,695
2020-02-05	1,340.00	1,340.00	1,340.00	1,340.00	2,049
2020-02-04	1,340.00	1,340.00	1,340.00	1,340.00	3,429
2020-02-03	1,335.00	1,335.00	1,335.00	1,335.00	3,530
2020-01-31	1,355.00	1,355.00	1,335.00	1,355.00	4,516
2020-01-30	1,355.00	1,355.00	1,355.00	1,355.00	3,117
2020-01-29	1,355.00	1,355.00	1,355.00	1,355.00	410
2020-01-28	1,355.00	1,355.00	1,355.00	1,355.00	2,172
2020-01-27	1,355.00	1,355.00	1,355.00	1,355.00	1,242
2020-01-24	1,355.00	1,355.00	1,355.00	1,355.00	4,353
2020-01-23	1,355.00	1,355.00	1,355.00	1,355.00	985
2020-01-22	1,350.00	1,355.00	1,350.00	1,355.00	6,019
2020-01-21	1,350.00	1,350.00	1,350.00	1,350.00	3,106
2020-01-20	1,345.00	1,345.00	1,345.00	1,345.00	306
2020-01-17	1,325.00	1,345.00	1,330.00	1,345.00	2,063
2020-01-16	1,320.00	1,325.00	1,320.00	1,325.00	1,525
2020-01-15	1,305.00	1,320.00	1,305.00	1,320.00	273
2020-01-14	1,305.00	1,305.00	1,305.00	1,305.00	3,801
2020-01-13	1,305.00	1,305.00	1,305.00	1,305.00	2,690
2020-01-10	1,295.00	1,305.00	1,295.00	1,305.00	8,005
2020-01-09	1,295.00	1,295.00	1,295.00	1,295.00	893
2020-01-08	1,295.00	1,295.00	1,295.00	1,295.00	27
2020-01-07	1,295.00	1,295.00	1,295.00	1,295.00	3,496
2020-01-06	1,295.00	1,295.00	1,295.00	1,295.00	7,049
2020-01-03	1,290.00	1,295.00	1,290.00	1,295.00	466
2020-01-02	1,275.00	1,290.00	1,270.00	1,290.00	7,506
2019-12-31	1,275.00	1,275.00	1,275.00	1,275.00	7
2019-12-30	1,275.00	1,275.00	1,275.00	1,275.00	1,131
2019-12-27	1,260.00	1,275.00	1,260.00	1,275.00	1,600
2019-12-24	1,265.00	1,265.00	1,265.00	1,265.00	532
2019-12-23	1,265.00	1,265.00	1,265.00	1,265.00	365
2019-12-20	1,260.00	1,265.00	1,260.00	1,265.00	2,567
2019-12-19	1,265.00	1,265.00	1,265.00	1,265.00	903,782
2019-12-18	1,260.00	1,265.00	1,260.00	1,265.00	958
2019-12-17	1,260.00	1,260.00	1,260.00	1,260.00	2,807
2019-12-16	1,260.00	1,260.00	1,260.00	1,260.00	6,180
2019-12-13	1,235.00	1,260.00	1,235.00	1,260.00	13,348
2019-12-12	1,235.00	1,235.00	1,235.00	1,235.00	1,060
2019-12-11	1,235.00	1,235.00	1,235.00	1,235.00	1,337
2019-12-10	1,245.00	1,250.00	1,250.00	1,235.00	5,692
2019-12-09	1,245.00	1,245.00	1,245.00	1,245.00	2,465
2019-12-06	1,240.00	1,240.00	1,240.00	1,245.00	2,667
2019-12-05	1,245.00	1,245.00	1,240.00	1,245.00	2,033
2019-12-04	1,245.00	1,245.00	1,245.00	1,245.00	2,303
2019-12-03	1,245.00	1,250.00	1,235.00	1,245.00	4,281
2019-12-02	1,245.00	1,245.00	1,240.00	1,245.00	5,487
2019-11-29	1,245.00	1,270.00	1,245.00	1,245.00	4,181
2019-11-28	1,250.00	1,250.00	1,230.00	1,245.00	5,542
2019-11-27	1,245.00	1,250.00	1,245.00	1,250.00	5,615
2019-11-26	1,205.00	1,245.00	1,205.00	1,245.00	16,421
2019-11-25	1,195.00	1,205.00	1,195.00	1,205.00	1,150
2019-11-22	1,190.00	1,195.00	1,190.00	1,195.00	5,412
2019-11-21	1,190.00	1,190.00	1,185.00	1,190.00	1,173
2019-11-20	1,195.00	1,195.00	1,195.00	1,195.00	2,200
2019-11-19	1,195.00	1,195.00	1,195.00	1,195.00	5,593
2019-11-18	1,195.00	1,195.00	1,195.00	1,195.00	6,934
2019-11-15	1,175.00	1,195.00	1,175.00	1,195.00	4,009
2019-11-14	1,175.00	1,175.00	1,175.00	1,175.00	213
2019-11-13	1,175.00	1,175.00	1,175.00	1,175.00	127
2019-11-12	1,175.00	1,175.00	1,175.00	1,175.00	1,300
2019-11-11	1,175.00	1,175.00	1,175.00	1,175.00	1,844
2019-11-08	1,165.00	1,180.00	1,160.00	1,175.00	1,662
2019-11-07	1,165.00	1,165.00	1,165.00	1,165.00	477
2019-11-06	1,165.00	1,165.00	1,165.00	1,165.00	799
2019-11-05	1,165.00	1,165.00	1,160.00	1,165.00	852
2019-11-04	1,160.00	1,160.00	1,160.00	1,160.00	12
2019-11-01	1,160.00	1,160.00	1,160.00	1,160.00	0
2019-10-31	1,160.00	1,160.00	1,160.00	1,160.00	700
2019-10-30	1,160.00	1,160.00	1,160.00	1,160.00	271
2019-10-29	1,160.00	1,160.00	1,160.00	1,165.00	0
2019-10-28	1,165.00	1,165.00	1,165.00	1,165.00	1,398
2019-10-25	1,165.00	1,165.00	1,165.00	1,165.00	1,427
2019-10-24	1,160.00	1,165.00	1,160.00	1,165.00	1,200
2019-10-23	1,155.00	1,160.00	1,160.00	1,160.00	1,870
2019-10-22	1,155.00	1,155.00	1,155.00	1,155.00	2,620
2019-10-21	1,155.00	1,155.00	1,155.00	1,155.00	2,384
2019-10-18	1,125.00	1,155.00	1,125.00	1,155.00	2,571
2019-10-17	1,115.00	1,125.00	1,115.00	1,125.00	600
2019-10-16	1,080.00	1,105.00	1,080.00	1,105.00	4,416
2019-10-15	1,080.00	1,080.00	1,080.00	1,080.00	1,758
2019-10-14	1,075.00	1,080.00	1,075.00	1,080.00	559
2019-10-11	1,070.00	1,075.00	1,070.00	1,075.00	2,249
2019-10-10	1,065.00	1,070.00	1,065.00	1,065.00	871
2019-10-09	1,065.00	1,065.00	1,065.00	1,065.00	1,409
2019-10-08	1,065.00	1,065.00	1,065.00	1,065.00	1,131
2019-10-07	1,065.00	1,070.00	1,070.00	1,065.00	1,606
2019-10-04	1,065.00	1,065.00	1,065.00	1,065.00	1,414
2019-10-03	1,070.00	1,070.00	1,065.00	1,065.00	3,985
2019-10-02	1,070.00	1,070.00	1,070.00	1,070.00	342
2019-10-01	1,070.00	1,070.00	1,070.00	1,070.00	23
2019-09-30	1,065.00	1,070.00	1,065.00	1,070.00	318
2019-09-27	1,065.00	1,065.00	1,065.00	1,065.00	0
2019-09-26	1,065.00	1,065.00	1,065.00	1,065.00	600
2019-09-25	1,065.00	1,065.00	1,065.00	1,065.00	1,478
2019-09-24	1,065.00	1,065.00	1,065.00	1,065.00	402
2019-09-23	1,065.00	1,065.00	1,060.00	1,065.00	36
2019-09-20	1,055.00	1,065.00	1,055.00	1,065.00	500
2019-09-19	1,055.00	1,055.00	1,055.00	1,055.00	282
2019-09-18	1,050.00	1,055.00	1,050.00	1,055.00	1,548
2019-09-17	1,050.00	1,050.00	1,050.00	1,050.00	1,004
2019-09-16	1,035.00	1,050.00	1,035.00	1,050.00	2,392
2019-09-13	1,030.00	1,035.00	1,020.00	1,035.00	2,450
2019-09-12	1,020.00	1,020.00	1,020.00	1,020.00	0
2019-09-11	1,020.00	1,020.00	1,020.00	1,020.00	2,796
2019-09-10	1,020.00	1,020.00	1,020.00	1,020.00	3,536
2019-09-09	1,020.00	1,020.00	1,020.00	1,020.00	2,906
2019-09-06	1,015.00	1,015.00	1,015.00	1,015.00	5,252
2019-09-05	1,035.00	1,035.00	1,025.00	1,025.00	725
2019-09-04	1,035.00	1,035.00	1,035.00	1,035.00	0
2019-09-03	1,025.00	1,035.00	1,025.00	1,035.00	0
2019-09-02	1,025.00	1,025.00	1,025.00	1,025.00	1,000
2019-08-30	1,030.00	1,030.00	1,025.00	1,030.00	439
2019-08-29	1,030.00	1,030.00	1,030.00	1,030.00	142
2019-08-28	1,030.00	1,030.00	1,030.00	1,030.00	220
2019-08-27	1,035.00	1,035.00	1,035.00	1,035.00	1,527
2019-08-23	1,035.00	1,035.00	1,035.00	1,035.00	469
2019-08-22	1,045.00	1,045.00	1,035.00	1,035.00	3,266
2019-08-21	1,045.00	1,045.00	1,045.00	1,045.00	2,075
2019-08-20	1,065.00	1,065.00	1,055.00	1,055.00	1,509
2019-08-19	1,060.00	1,065.00	1,060.00	1,065.00	1,239
2019-08-16	1,055.00	1,060.00	1,055.00	1,060.00	393
2019-08-15	1,065.00	1,065.00	1,055.00	1,055.00	1,182
2019-08-14	1,095.00	1,095.00	1,065.00	1,065.00	2,401
2019-08-13	1,095.00	1,095.00	1,095.00	1,095.00	867
2019-08-12	1,100.00	1,100.00	1,095.00	1,095.00	694
2019-08-09	1,095.00	1,095.00	1,095.00	1,095.00	1,427
2019-08-08	1,105.00	1,105.00	1,095.00	1,095.00	2,607
2019-08-07	1,105.00	1,105.00	1,095.00	1,105.00	2,171
2019-08-06	1,115.00	1,115.00	1,105.00	1,105.00	2,992
2019-08-05	1,120.00	1,120.00	1,115.00	1,115.00	1,738
2019-08-02	1,130.00	1,130.00	1,130.00	1,130.00	981
2019-08-01	1,130.00	1,130.00	1,130.00	1,130.00	2,504
2019-07-31	1,130.00	1,130.00	1,130.00	1,130.00	932
2019-07-30	1,130.00	1,130.00	1,130.00	1,130.00	3,779
2019-07-29	1,130.00	1,130.00	1,125.00	1,130.00	7,007
2019-07-26	1,130.00	1,130.00	1,130.00	1,130.00	5,614
2019-07-25	1,130.00	1,130.00	1,130.00	1,130.00	4,148
2019-07-24	1,130.00	1,130.00	1,130.00	1,130.00	556
2019-07-23	1,120.00	1,130.00	1,120.00	1,130.00	3,679
2019-07-22	1,120.00	1,120.00	1,120.00	1,120.00	278
2019-07-19	1,120.00	1,120.00	1,120.00	1,120.00	3,731
2019-07-18	1,115.00	1,120.00	1,115.00	1,120.00	6,010
2019-07-17	1,115.00	1,115.00	1,115.00	1,115.00	220
2019-07-16	1,115.00	1,115.00	1,115.00	1,115.00	267
2019-07-15	1,115.00	1,115.00	1,115.00	1,115.00	88
2019-07-12	1,095.00	1,115.00	1,090.00	1,115.00	3,096
2019-07-11	1,095.00	1,095.00	1,095.00	1,095.00	3,532
2019-07-10	1,095.00	1,095.00	1,095.00	1,095.00	1,284
2019-07-09	1,095.00	1,095.00	1,095.00	1,095.00	831
2019-07-08	1,100.00	1,105.00	1,095.00	1,095.00	468
2019-07-05	1,110.00	1,110.00	1,095.00	1,095.00	20
2019-07-04	1,110.00	1,110.00	1,105.00	1,105.00	752
2019-07-03	1,115.00	1,115.00	1,105.00	1,105.00	3,958
2019-07-02	1,145.00	1,145.00	1,115.00	1,115.00	1,769
2019-07-01	1,165.00	1,165.00	1,140.00	1,140.00	1,537
2019-06-28	1,160.00	1,165.00	1,160.00	1,165.00	69
2019-06-27	1,180.00	1,180.00	1,165.00	1,175.00	9,614
2019-06-26	1,175.00	1,175.00	1,175.00	1,175.00	955
2019-06-25	1,170.00	1,170.00	1,170.00	1,170.00	2,026
2019-06-24	1,175.00	1,175.00	1,170.00	1,170.00	995
2019-06-21	1,180.00	1,180.00	1,175.00	1,180.00	4,160
2019-06-20	1,180.00	1,180.00	1,180.00	1,180.00	1,015
2019-06-19	1,155.00	1,180.00	1,180.00	1,180.00	10,834
2019-06-18	1,135.00	1,155.00	1,135.00	1,155.00	155
2019-06-17	1,125.00	1,135.00	1,125.00	1,135.00	851
2019-06-14	1,125.00	1,125.00	1,125.00	1,125.00	1,196
2019-06-13	1,095.00	1,130.00	1,130.00	1,125.00	2,761
2019-06-12	1,095.00	1,100.00	1,100.00	1,095.00	4,117
2019-06-11	1,095.00	1,095.00	1,095.00	1,095.00	1,098
2019-06-10	1,090.00	1,095.00	1,090.00	1,095.00	936
2019-06-07	1,090.00	1,090.00	1,090.00	1,090.00	120
2019-06-06	1,090.00	1,090.00	1,090.00	1,090.00	54
2019-06-05	1,090.00	1,090.00	1,090.00	1,090.00	6,175
2019-06-04	1,085.00	1,095.00	1,085.00	1,090.00	3,098
2019-06-03	1,085.00	1,090.00	1,090.00	1,085.00	2,126
2019-05-31	1,085.00	1,085.00	1,085.00	1,090.00	12
2019-05-30	1,080.00	1,090.00	1,080.00	1,090.00	432
2019-05-29	1,080.00	1,080.00	1,070.00	1,075.00	7,420
2019-05-28	1,080.00	1,090.00	1,090.00	1,080.00	6,732
2019-05-24	1,080.00	1,080.00	1,080.00	1,080.00	4,562
2019-05-23	1,080.00	1,080.00	1,070.00	1,080.00	3,944
2019-05-22	1,080.00	1,080.00	1,080.00	1,080.00	289
2019-05-21	1,080.00	1,080.00	1,075.00	1,080.00	1,954
2019-05-20	1,080.00	1,080.00	1,080.00	1,080.00	1,540
2019-05-17	1,075.00	1,080.00	1,075.00	1,080.00	6,518
2019-05-16	1,070.00	1,075.00	1,060.00	1,075.00	1,250
2019-05-15	1,080.00	1,060.00	1,060.00	1,070.00	4,687
2019-05-14	1,080.00	1,080.00	1,080.00	1,080.00	178
2019-05-13	1,080.00	1,080.00	1,080.00	1,080.00	4,541
2019-05-10	1,080.00	1,080.00	1,080.00	1,080.00	1,285
2019-05-09	1,080.00	1,080.00	1,080.00	1,080.00	2,801
2019-05-08	1,075.00	1,080.00	1,075.00	1,080.00	3,037
2019-05-07	1,070.00	1,075.00	1,070.00	1,075.00	4,268
2019-05-03	1,055.00	1,070.00	1,055.00	1,070.00	1,697
2019-05-02	1,055.00	1,055.00	1,055.00	1,055.00	3,687
2019-04-30	1,040.00	1,045.00	1,040.00	1,045.00	7,920
2019-04-29	1,025.00	1,040.00	1,025.00	1,040.00	8,484
2019-04-26	1,020.00	1,025.00	1,020.00	1,025.00	4,041
2019-04-25	1,020.00	1,020.00	1,020.00	1,020.00	627
2019-04-24	1,020.00	1,020.00	1,020.00	1,020.00	190
2019-04-23	1,020.00	1,020.00	1,020.00	1,020.00	997
2019-04-18	1,020.00	1,020.00	1,010.00	1,020.00	2,280

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478