LAM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-10-24	8.88	8.88	8.88	8.88	0
2022-10-21	8.88	8.88	8.88	8.88	0
2022-10-20	8.88	8.88	8.88	8.88	0
2022-10-19	8.88	8.88	8.88	8.88	0
2022-10-18	8.88	8.88	8.88	8.88	0
2022-10-17	8.88	8.88	8.88	8.88	0
2022-10-14	8.88	8.88	8.88	8.88	0
2022-10-13	8.88	8.88	8.88	8.88	0
2022-10-12	8.88	8.88	8.88	8.88	0
2022-10-11	8.88	8.88	8.88	8.88	0
2022-10-10	8.88	8.88	8.88	8.88	0
2022-10-07	8.88	8.88	8.88	8.88	0
2022-10-06	8.88	8.88	8.88	8.88	0
2022-10-05	8.88	8.88	8.88	8.88	0
2022-10-04	8.88	8.88	8.88	8.88	0
2022-10-03	8.88	8.88	8.88	8.88	0
2022-09-30	8.80	9.00	8.80	8.88	32,287
2022-09-29	8.82	8.82	8.82	8.82	37,376
2022-09-28	9.00	9.00	8.82	8.82	199,391
2022-09-27	8.84	9.02	8.84	9.00	360,797
2022-09-26	8.82	9.02	8.82	8.82	256,170
2022-09-23	8.82	8.82	8.82	8.92	170,907
2022-09-22	8.82	9.10	8.82	8.82	634,631
2022-09-21	8.82	9.08	8.82	8.94	8,957
2022-09-20	8.64	9.08	8.64	8.88	259,481
2022-09-19	8.70	8.70	8.70	8.70	0
2022-09-16	8.78	8.92	8.70	8.70	1,951,309
2022-09-15	8.80	8.80	8.80	8.80	46,180
2022-09-14	9.10	9.10	8.80	8.80	24,691
2022-09-13	8.78	9.08	8.72	8.72	57,141
2022-09-12	8.80	9.00	8.80	8.90	100,602
2022-09-09	8.80	9.00	8.80	8.80	77,561
2022-09-08	9.00	9.00	8.84	8.86	246,368
2022-09-07	8.82	8.92	8.82	8.82	80,488
2022-09-06	8.80	8.98	8.80	8.98	286,073
2022-09-05	8.92	9.00	8.80	8.82	685,679
2022-09-02	8.78	8.94	8.78	8.90	152,337
2022-09-01	8.80	8.90	8.72	8.72	841,653
2022-08-31	8.80	8.80	8.70	8.80	628,783
2022-08-30	8.88	8.90	8.68	8.76	425,424
2022-08-29	8.70	8.70	8.70	8.70	0
2022-08-26	8.50	8.88	8.50	8.70	1,252,645
2022-08-25	8.20	8.60	8.02	8.02	408,520
2022-08-24	8.00	8.18	7.80	8.00	1,480,667
2022-08-23	8.02	8.10	7.50	8.08	1,883,370
2022-08-22	8.16	8.40	8.00	8.02	678,786
2022-08-19	8.10	8.10	8.08	8.08	1,304,039
2022-08-18	8.12	8.30	8.10	8.10	871,161
2022-08-17	8.50	8.50	8.06	8.20	1,055,057
2022-08-16	8.26	8.50	8.26	8.50	543,648
2022-08-15	8.14	8.60	8.06	8.40	614,761
2022-08-12	8.48	8.58	8.30	8.28	1,862,916
2022-08-11	9.00	9.00	9.00	9.00	0
2022-08-10	9.00	9.00	9.00	9.00	0
2022-08-09	9.00	9.00	9.00	9.00	0
2022-08-08	9.00	9.00	9.00	9.00	0
2022-08-05	9.00	9.00	9.00	9.00	0
2022-08-04	9.00	9.00	9.00	9.00	0
2022-08-03	9.00	9.00	9.00	9.00	0
2022-08-02	9.00	9.00	9.00	9.00	0
2022-08-01	9.00	9.00	9.00	9.00	0
2022-07-29	9.00	9.00	9.00	9.00	0
2022-07-28	9.00	9.00	9.00	9.00	0
2022-07-27	9.00	9.00	9.00	9.00	0
2022-07-26	9.00	9.00	9.00	9.00	0
2022-07-25	9.00	9.00	9.00	9.00	0
2022-07-22	9.00	9.00	9.00	9.00	0
2022-07-21	9.00	9.00	9.00	9.00	0
2022-07-20	9.00	9.00	9.00	9.00	0
2022-07-19	9.00	9.00	9.00	9.00	0
2022-07-18	9.00	9.00	9.00	9.00	0
2022-07-15	9.00	9.00	9.00	9.00	0
2022-07-14	9.00	9.00	9.00	9.00	0
2022-07-13	9.00	9.00	9.00	9.00	0
2022-07-12	9.00	9.00	9.00	9.00	0
2022-07-11	9.00	9.00	9.00	9.00	0
2022-07-08	9.00	9.00	9.00	9.00	0
2022-07-07	9.00	9.00	9.00	9.00	0
2022-07-06	9.00	9.00	9.00	9.00	0
2022-07-05	9.00	9.00	9.00	9.00	0
2022-07-04	9.00	9.00	9.00	9.00	0
2022-07-01	8.70	8.70	8.70	8.70	0
2022-06-30	8.80	9.80	8.34	8.70	12,604,767
2022-06-29	7.20	8.82	7.20	8.00	7,633,230
2022-06-28	6.24	8.00	5.20	7.00	99,630,462
2022-06-27	5.96	6.26	5.60	6.24	23,088,766
2022-06-24	10.00	10.00	3.90	5.80	102,839,263
2022-06-23	23.40	23.40	22.10	22.10	238,042
2022-06-22	23.40	24.20	23.40	24.00	100,463
2022-06-21	25.10	25.10	23.20	23.60	1,279,468
2022-06-20	26.50	26.50	26.50	25.75	298,514
2022-06-17	26.00	26.00	26.00	26.00	21,221
2022-06-16	27.40	27.50	26.60	26.90	177,866
2022-06-15	26.50	26.50	26.50	26.50	76,292
2022-06-14	25.20	27.50	25.20	27.50	61,818
2022-06-13	25.90	25.90	25.90	25.90	15,912
2022-06-10	26.00	26.00	26.00	26.55	3,852
2022-06-09	25.60	26.45	25.60	26.45	150,449
2022-06-08	26.00	26.00	25.60	25.60	84,593
2022-06-07	25.00	26.00	25.00	26.00	8,259
2022-06-06	25.00	25.00	25.00	25.00	12,148
2022-06-03	25.65	25.65	25.65	25.65	0
2022-06-02	25.65	25.65	25.65	25.65	0
2022-06-01	26.30	26.30	26.30	25.65	25,313
2022-05-31	25.60	25.60	25.50	25.50	303,853
2022-05-30	25.60	25.60	25.60	26.25	81,332
2022-05-27	26.40	27.00	25.90	27.00	79,879
2022-05-26	27.40	27.40	27.15	27.15	6,047
2022-05-25	26.40	27.40	26.40	27.40	3,248
2022-05-24	26.40	26.40	26.40	27.15	9,066
2022-05-23	27.90	27.90	27.90	27.90	2,018
2022-05-20	27.00	27.00	26.50	26.70	72,616
2022-05-19	27.20	27.20	27.20	26.80	123,435
2022-05-18	27.10	27.20	27.00	27.20	55,595
2022-05-17	26.30	26.30	26.30	26.30	238
2022-05-16	27.40	27.40	26.60	26.95	16,291
2022-05-13	26.50	26.50	26.50	27.50	222,298
2022-05-12	26.50	26.50	26.50	26.50	7,794
2022-05-11	28.40	28.40	27.00	27.00	20,243
2022-05-10	27.90	28.70	26.60	27.75	271,712
2022-05-09	27.10	27.10	26.50	27.10	204,080
2022-05-06	26.80	26.80	26.80	26.80	44,198
2022-05-05	26.70	27.10	26.70	28.05	63,670
2022-05-04	27.30	28.30	27.30	28.30	122,466
2022-05-03	27.50	28.00	27.50	27.30	120,445
2022-05-02	26.80	26.80	26.80	26.80	0
2022-04-29	26.80	26.80	26.80	26.80	3,447
2022-04-28	27.30	27.30	26.60	26.60	441,371
2022-04-27	26.90	27.20	26.80	27.20	254,777
2022-04-26	28.45	28.45	27.85	27.85	11,571
2022-04-25	27.90	28.90	27.90	28.45	155,200
2022-04-22	27.40	27.50	27.40	27.65	83,109
2022-04-21	27.00	27.50	27.00	27.30	438,962
2022-04-20	27.00	28.00	27.00	27.60	828,662
2022-04-19	27.40	28.70	27.40	27.90	442,792
2022-04-18	27.40	27.40	27.40	27.40	0
2022-04-15	27.40	27.40	27.40	27.40	0
2022-04-14	27.00	27.40	27.00	27.40	139,384
2022-04-13	25.90	26.60	25.90	26.60	59,086
2022-04-12	25.90	26.10	25.90	25.90	150,278
2022-04-11	24.80	24.80	24.80	24.80	1,011,626
2022-04-08	25.20	25.20	25.00	25.00	365,547
2022-04-07	26.00	26.00	25.20	26.05	172,604
2022-04-06	26.00	26.00	25.20	25.20	203,651
2022-04-05	26.30	27.50	26.00	26.20	739,879
2022-04-04	28.60	28.60	27.00	27.50	280,831
2022-04-01	28.30	28.30	28.30	28.60	78,021
2022-03-31	29.00	29.00	29.00	29.00	80,542
2022-03-30	29.95	30.00	28.35	28.50	831,410
2022-03-29	30.05	30.05	28.00	28.00	1,555,788
2022-03-28	31.50	31.50	29.95	29.95	196,797
2022-03-25	31.00	31.00	30.95	31.00	138,926
2022-03-24	32.50	32.50	31.00	31.25	170,452
2022-03-23	31.55	31.55	31.55	31.55	49,140
2022-03-22	30.50	33.50	30.50	31.70	822,232
2022-03-21	32.00	32.00	30.20	30.20	711,320
2022-03-18	32.70	32.70	31.40	31.40	459,523
2022-03-17	32.05	32.05	32.05	32.05	104,146
2022-03-16	34.05	34.05	32.05	32.65	124,548
2022-03-15	34.10	34.10	34.10	33.55	41,961
2022-03-14	34.85	34.85	34.80	34.80	355,510
2022-03-11	34.50	34.90	34.50	34.90	734,458
2022-03-10	34.00	34.55	34.00	34.55	492,745
2022-03-09	34.00	34.55	33.00	34.55	1,917,603
2022-03-08	33.00	33.25	32.00	32.63	211,136
2022-03-07	32.20	34.00	32.05	34.00	185,464
2022-03-04	33.40	33.40	32.10	33.20	133,109
2022-03-03	34.50	34.50	34.50	34.50	56,044
2022-03-02	35.00	35.00	35.00	35.00	97,447
2022-03-01	33.20	33.75	33.20	34.08	528,751
2022-02-28	33.20	34.95	33.00	34.50	196,963
2022-02-25	33.60	33.60	33.60	33.60	205,903
2022-02-24	34.80	34.80	32.50	34.40	446,689
2022-02-23	36.10	36.10	34.55	34.28	211,247
2022-02-22	36.80	36.80	36.00	36.00	506,996
2022-02-21	39.00	39.00	36.40	37.00	381,283
2022-02-18	33.00	41.00	31.90	38.40	2,674,605
2022-02-17	32.80	32.80	31.40	31.40	425,156
2022-02-16	31.35	32.80	31.30	32.80	586,252
2022-02-15	32.90	32.90	31.00	31.00	88,046
2022-02-14	31.00	33.10	31.00	32.90	109,576
2022-02-11	32.00	32.30	32.00	32.30	79,877
2022-02-10	31.05	32.30	31.00	32.30	42,042
2022-02-09	31.00	32.30	31.00	32.30	805,009
2022-02-08	31.50	31.50	30.25	30.00	164,781
2022-02-07	33.50	33.50	30.00	30.00	734,758
2022-02-04	35.00	35.00	34.75	34.75	81,319
2022-02-03	35.80	35.80	35.80	35.15	82,303
2022-02-02	34.95	35.00	34.95	35.00	270,506
2022-02-01	33.50	34.00	33.30	34.00	59,705
2022-01-31	34.60	34.75	33.50	33.25	59,997
2022-01-28	34.00	34.45	33.55	34.00	231,017
2022-01-27	33.80	34.50	33.50	34.50	660,325
2022-01-26	34.00	34.00	33.50	33.60	63,155
2022-01-25	34.50	34.55	33.50	34.00	544,310
2022-01-24	33.70	35.45	33.35	34.65	517,384
2022-01-21	35.50	35.50	33.70	33.70	420,449
2022-01-20	36.00	36.00	35.20	35.20	234,205
2022-01-19	36.50	36.50	36.00	36.00	158,907
2022-01-18	37.00	37.00	36.30	36.50	998,140
2022-01-17	36.70	36.70	36.50	37.18	114,943
2022-01-14	37.00	37.80	36.50	36.50	343,548
2022-01-13	37.00	37.85	37.00	37.00	95,877
2022-01-12	37.20	37.20	37.00	37.20	41,924
2022-01-11	37.00	37.40	37.00	37.43	46,419
2022-01-10	37.00	37.00	37.00	37.00	63,085
2022-01-07	35.70	37.45	35.70	37.45	1,608,882
2022-01-06	36.30	36.38	36.30	36.38	250,158
2022-01-05	35.25	36.30	35.25	36.30	42,837
2022-01-04	35.60	36.00	35.25	35.25	146,043
2022-01-03	35.80	35.80	35.80	35.80	0
2021-12-31	35.80	35.80	35.80	35.80	29,122
2021-12-30	36.50	36.50	35.80	36.23	63,781
2021-12-29	36.50	36.50	35.80	36.13	87,775
2021-12-28	36.60	36.60	36.60	36.60	0
2021-12-27	36.60	36.60	36.60	36.60	0
2021-12-24	36.00	36.60	36.00	36.60	44,863
2021-12-23	36.55	36.60	36.00	36.60	210,768
2021-12-22	36.00	37.00	36.00	36.50	223,184
2021-12-21	36.00	36.00	35.80	36.00	119,033
2021-12-20	36.00	36.00	35.20	36.50	166,351
2021-12-17	37.00	37.00	36.50	37.00	107,662
2021-12-16	37.45	37.45	37.45	37.45	14,519
2021-12-15	37.25	37.35	35.60	35.75	331,131
2021-12-14	37.50	38.20	37.50	38.33	37,675
2021-12-13	37.50	37.50	37.50	37.50	16,962
2021-12-10	39.05	39.05	37.50	37.50	116,311
2021-12-09	39.55	39.60	39.25	39.25	48,665
2021-12-08	38.95	39.50	38.95	39.50	120,575
2021-12-07	35.25	38.45	35.25	38.88	307,043
2021-12-06	33.95	34.75	33.75	34.75	60,645
2021-12-03	32.55	34.00	32.55	33.40	96,402
2021-12-02	32.95	33.00	32.50	32.70	63,529
2021-12-01	32.95	33.00	32.00	32.00	145,724
2021-11-30	33.95	34.00	32.00	32.00	149,388
2021-11-29	33.85	35.00	33.85	35.00	189,126
2021-11-26	34.90	34.90	32.75	33.80	311,101
2021-11-25	35.75	36.15	35.50	35.98	30,408
2021-11-24	37.00	37.00	36.40	36.40	92,050
2021-11-23	36.70	36.70	35.00	35.98	214,731
2021-11-22	38.60	39.00	36.00	36.00	164,242
2021-11-19	40.30	40.30	38.00	38.00	265,642
2021-11-18	41.00	41.00	40.30	40.30	74,689
2021-11-17	40.20	40.95	40.20	40.90	48,833
2021-11-16	41.00	41.00	41.00	41.00	35,189
2021-11-15	38.10	40.00	38.10	40.00	437,507
2021-11-12	39.00	39.00	38.00	38.00	131,892
2021-11-11	40.00	40.00	39.00	39.00	65,035
2021-11-10	40.20	40.20	39.25	39.80	51,161
2021-11-09	40.95	41.00	40.95	41.00	42,396
2021-11-08	41.05	42.10	40.45	40.60	99,808
2021-11-05	42.25	42.25	41.60	41.95	44,551
2021-11-04	42.70	42.70	42.00	42.00	81,913
2021-11-03	43.05	44.05	42.00	43.25	2,263,743
2021-11-02	43.60	44.25	43.00	44.25	158,039
2021-11-01	43.50	44.80	42.00	43.00	1,376,026
2021-10-29	35.00	41.95	35.00	41.05	2,145,068
2021-10-28	37.00	37.00	35.00	35.00	51,570
2021-10-27	35.20	36.53	35.20	36.53	14,665
2021-10-26	36.95	36.95	35.20	35.20	33,768
2021-10-25	36.50	36.50	36.50	35.78	161,570
2021-10-22	35.45	36.00	35.45	36.00	5,453
2021-10-21	35.50	35.50	35.50	35.50	869,993
2021-10-20	33.90	35.50	33.90	35.50	51,757
2021-10-19	35.15	35.20	35.15	34.95	1,457,939
2021-10-18	34.55	34.70	32.00	33.30	391,022
2021-10-15	35.55	35.55	35.50	35.88	31,282
2021-10-14	35.05	36.70	34.50	35.63	22,696
2021-10-13	35.35	36.35	35.35	35.75	352,818
2021-10-12	36.35	36.35	34.65	34.65	18,489
2021-10-11	36.30	36.35	36.30	36.35	38,990
2021-10-08	36.30	36.30	35.30	36.00	12,318
2021-10-07	33.60	36.00	33.60	34.80	70,405
2021-10-06	34.25	34.25	33.20	34.25	76,431
2021-10-05	35.05	35.05	33.20	33.20	59,462
2021-10-04	36.00	36.50	34.05	35.00	46,217
2021-10-01	34.35	36.55	34.35	36.55	12,438
2021-09-30	35.00	35.70	33.00	35.75	193,997
2021-09-29	33.45	34.90	33.20	33.75	9,115,673
2021-09-28	33.70	33.70	31.00	32.45	338,848
2021-09-27	32.35	33.80	32.05	33.80	219,639
2021-09-24	33.65	33.65	31.30	31.30	38,892
2021-09-23	32.65	32.65	32.65	32.65	45,028
2021-09-22	31.70	34.25	31.30	34.25	135,927
2021-09-21	33.00	34.40	33.00	34.00	11,373
2021-09-20	32.40	34.40	32.40	34.40	181,746
2021-09-17	32.80	34.45	31.95	34.00	163,920
2021-09-16	33.00	33.00	32.00	31.98	361,876
2021-09-15	34.95	35.00	33.35	33.35	22,895
2021-09-14	33.95	35.00	33.95	34.53	118,025
2021-09-13	36.00	36.00	33.15	34.10	142,675
2021-09-10	35.70	35.75	35.00	35.00	28,790
2021-09-09	35.00	36.00	35.00	36.00	40,944
2021-09-08	35.90	35.95	34.90	34.90	155,919
2021-09-07	33.95	36.45	33.95	35.00	214,220
2021-09-06	37.00	37.00	34.00	36.00	273,956
2021-09-03	38.95	39.00	38.95	37.55	10,535
2021-09-02	37.30	38.00	37.20	38.00	22,113
2021-09-01	38.00	38.00	38.00	38.08	76,659
2021-08-31	38.00	38.00	37.20	37.20	87,335
2021-08-30	37.55	37.55	37.55	37.55	0
2021-08-27	39.00	39.00	37.55	37.55	2,250
2021-08-26	39.00	39.00	37.90	39.00	3,751
2021-08-25	38.50	39.00	38.50	38.30	71,115
2021-08-24	38.20	39.20	38.20	39.20	86,802
2021-08-23	39.30	39.30	38.63	38.63	20,605
2021-08-20	39.30	39.30	39.30	39.30	12,391
2021-08-19	38.05	38.05	37.55	37.55	30,494
2021-08-18	39.30	39.30	38.00	38.00	27,274
2021-08-17	38.05	40.00	38.05	38.10	30,728
2021-08-16	38.50	40.00	38.25	39.03	59,932
2021-08-13	38.50	38.50	38.40	38.40	61,559
2021-08-12	38.05	38.85	38.05	38.85	68,549
2021-08-11	39.05	39.25	37.75	39.00	33,186
2021-08-10	39.45	40.30	39.00	39.15	88,038
2021-08-09	40.25	40.50	38.50	38.50	210,715
2021-08-06	39.95	41.00	37.05	37.40	258,952
2021-08-05	39.25	41.00	39.25	41.00	79,933
2021-08-04	41.05	41.05	38.75	39.00	193,079
2021-08-03	41.00	41.00	41.00	41.00	35,672
2021-08-02	41.45	42.15	41.45	41.95	70,023
2021-07-30	42.45	42.45	41.45	41.45	103,709
2021-07-29	41.30	42.45	41.00	41.00	48,031
2021-07-28	42.05	42.05	40.55	40.75	6,070
2021-07-27	43.00	43.00	41.35	42.00	23,884
2021-07-26	40.45	43.00	39.90	43.00	188,947
2021-07-23	39.15	42.00	38.70	42.00	310,447
2021-07-22	36.05	39.00	36.00	39.00	282,859
2021-07-21	34.25	36.25	34.10	35.10	302,955
2021-07-20	35.70	35.95	32.30	34.25	280,435
2021-07-19	38.25	38.25	35.00	35.15	172,120
2021-07-16	39.05	39.95	37.60	37.90	371,378
2021-07-15	43.00	43.00	39.95	40.00	131,286
2021-07-14	45.55	45.55	42.00	42.00	503,224
2021-07-13	47.05	47.05	45.75	46.10	115,989
2021-07-12	49.50	50.00	45.70	45.70	127,134
2021-07-09	48.60	48.60	47.30	47.65	48,291
2021-07-08	49.30	49.35	48.00	48.00	190,473
2021-07-07	49.30	49.40	48.50	48.50	67,219
2021-07-06	51.60	51.70	48.50	49.35	2,921,616
2021-07-05	50.30	52.30	50.00	51.80	2,408,919
2021-07-02	47.30	49.70	47.30	49.00	1,628,003
2021-07-01	50.00	50.00	43.00	46.10	713,794
2021-06-30	47.20	50.90	46.85	50.00	674,918
2021-06-29	64.90	64.90	45.40	46.00	1,957,806
2021-06-28	65.60	68.70	65.00	67.90	123,304
2021-06-25	65.50	66.00	64.20	66.00	64,648
2021-06-24	64.10	65.00	64.10	65.00	16,236
2021-06-23	65.30	65.30	63.90	64.70	56,872
2021-06-22	65.80	66.50	65.00	65.00	67,107
2021-06-21	66.20	66.20	65.00	66.00	81,903
2021-06-18	66.00	67.70	65.50	66.00	525,306
2021-06-17	67.40	67.40	66.00	66.00	21,407
2021-06-16	67.40	67.40	65.50	66.00	40,634
2021-06-15	66.40	66.80	66.10	66.20	41,992
2021-06-14	66.50	67.10	66.10	66.30	28,236
2021-06-11	65.60	66.60	65.30	65.90	65,989
2021-06-10	65.30	65.90	65.20	65.60	20,597
2021-06-09	66.30	66.30	65.10	65.10	15,925
2021-06-08	66.00	66.30	65.00	65.00	63,671
2021-06-07	66.40	67.30	66.40	66.40	81,985
2021-06-04	66.00	66.00	65.40	65.70	7,086
2021-06-03	65.80	66.30	65.50	65.50	124,802
2021-06-02	65.20	66.40	65.00	65.70	103,816
2021-06-01	62.40	65.10	61.70	64.60	164,513
2021-05-28	62.30	62.40	61.30	62.40	51,343
2021-05-27	61.30	61.30	60.00	60.40	186,400
2021-05-26	61.50	62.30	61.50	61.80	52,047
2021-05-25	62.40	62.40	61.40	61.50	69,848
2021-05-24	60.60	62.40	60.30	62.40	27,931
2021-05-21	61.20	61.40	60.60	60.60	74,960
2021-05-20	60.90	61.10	59.80	60.60	83,766
2021-05-19	61.20	61.30	60.30	61.00	112,178
2021-05-18	61.20	61.20	60.60	60.60	33,401
2021-05-17	62.20	62.40	60.90	62.40	93,887
2021-05-14	62.50	62.50	61.60	62.50	100,365
2021-05-13	60.00	62.50	60.00	62.50	189,310
2021-05-12	62.50	62.50	62.00	62.50	112,376
2021-05-11	65.00	65.00	62.30	63.00	151,713
2021-05-10	63.00	65.90	63.00	65.90	216,620
2021-05-07	62.00	63.30	61.00	63.00	215,301
2021-05-06	62.60	63.00	61.30	61.70	231,717
2021-05-05	60.50	63.00	60.50	62.60	58,948
2021-05-04	63.00	63.00	59.50	60.30	206,070
2021-04-30	62.30	63.00	61.40	63.00	289,613
2021-04-29	61.00	62.30	61.00	62.10	211,760
2021-04-28	58.90	62.10	57.00	60.50	859,508
2021-04-27	58.00	59.00	57.50	59.00	81,017
2021-04-26	57.50	58.60	57.20	58.60	82,586
2021-04-23	57.00	58.00	56.00	57.90	115,184
2021-04-22	55.10	56.80	54.50	56.00	281,534
2021-04-21	57.60	57.60	54.10	56.00	361,270
2021-04-20	58.00	58.00	56.40	56.60	189,831
2021-04-19	59.40	59.40	57.00	58.00	295,893
2021-04-16	61.50	61.50	59.50	59.70	156,103
2021-04-15	59.00	62.00	59.00	62.00	136,343
2021-04-14	60.30	60.30	57.10	60.00	196,829
2021-04-13	61.40	61.50	59.00	60.00	442,056
2021-04-12	64.20	64.20	61.30	62.00	263,902
2021-04-09	62.50	63.30	61.80	62.00	130,862
2021-04-08	62.30	63.00	61.80	61.80	506,950
2021-04-07	63.00	63.40	62.00	62.00	405,204
2021-04-06	61.50	62.70	61.40	62.20	386,071
2021-04-01	58.40	61.50	58.30	61.50	107,492
2021-03-31	60.00	60.00	57.20	58.40	197,479
2021-03-30	61.40	61.40	57.40	57.40	283,066
2021-03-29	61.00	61.20	58.60	58.60	166,388
2021-03-26	54.40	61.00	54.40	60.60	960,889
2021-03-25	60.00	61.40	54.40	56.40	1,392,274
2021-03-24	63.20	63.20	60.80	60.80	358,946
2021-03-23	66.40	66.40	60.00	62.00	623,711
2021-03-22	70.00	70.20	63.00	63.60	1,136,401
2021-03-19	72.00	72.60	69.20	69.20	8,442,573
2021-03-18	72.00	74.40	71.80	73.80	592,588
2021-03-17	72.00	74.40	71.20	72.60	410,585
2021-03-16	74.00	75.60	72.60	72.80	424,194
2021-03-15	77.00	77.60	72.40	73.80	479,901
2021-03-12	77.00	77.60	75.00	77.20	290,033
2021-03-11	76.00	78.80	76.00	76.60	299,349
2021-03-10	77.00	78.40	76.00	78.00	200,274
2021-03-09	77.80	78.20	75.40	77.80	586,132
2021-03-08	78.00	80.80	76.00	76.00	1,434,815
2021-03-05	77.00	80.60	76.40	78.40	364,892
2021-03-04	79.60	80.20	76.00	77.40	528,881
2021-03-03	77.20	82.00	77.20	79.00	377,837
2021-03-02	77.60	77.60	76.20	77.20	78,469
2021-03-01	76.00	80.60	76.00	78.00	346,188
2021-02-26	77.00	78.20	75.20	75.20	229,874
2021-02-25	82.40	82.40	77.40	78.60	424,166
2021-02-24	83.80	87.60	80.00	80.00	748,530
2021-02-23	83.80	83.80	81.80	82.00	1,028,197
2021-02-22	79.00	83.20	76.00	82.40	630,811
2021-02-19	77.20	78.40	75.40	77.00	724,378
2021-02-18	76.20	77.00	75.40	75.40	375,144
2021-02-17	76.40	77.40	74.60	77.40	363,091
2021-02-16	76.20	76.60	74.40	75.40	403,246
2021-02-15	76.00	76.40	74.80	76.00	467,252
2021-02-12	79.00	79.00	74.80	75.80	596,363
2021-02-11	77.00	78.40	74.60	77.40	322,690
2021-02-10	73.00	78.80	73.00	76.00	1,044,162
2021-02-09	67.00	75.00	67.00	73.00	998,086
2021-02-08	67.00	67.60	65.20	67.60	493,147
2021-02-05	66.00	66.40	65.00	66.20	264,831
2021-02-04	65.60	65.80	64.00	65.80	196,487
2021-02-03	66.40	67.40	65.00	65.60	97,601
2021-02-02	65.20	67.20	63.20	67.20	474,553
2021-02-01	66.20	66.40	64.00	66.00	138,924
2021-01-29	64.20	67.00	64.20	67.00	125,344
2021-01-28	66.00	66.00	64.00	64.80	152,799
2021-01-27	66.80	69.60	65.80	67.00	388,039
2021-01-26	65.00	66.80	64.20	66.20	1,367,063
2021-01-25	66.00	66.00	64.80	66.00	37,216
2021-01-22	67.00	67.20	64.00	64.00	1,392,976
2021-01-21	70.20	70.20	65.60	66.00	408,449
2021-01-20	69.20	69.80	67.40	68.60	520,743
2021-01-19	69.00	70.00	67.20	69.00	534,753
2021-01-18	69.00	69.00	66.40	67.60	274,785
2021-01-15	65.60	68.80	63.20	67.00	648,412
2021-01-14	59.00	71.00	59.00	64.40	4,801,446
2021-01-13	57.60	59.80	57.00	59.40	2,852,964
2021-01-12	58.20	58.40	57.40	57.80	818,628
2021-01-11	60.00	60.20	57.20	57.40	327,354
2021-01-08	56.00	61.00	56.00	59.40	696,833
2021-01-07	54.00	56.00	53.20	56.00	1,151,768
2021-01-06	49.90	53.80	49.90	53.60	286,549
2021-01-05	49.10	49.40	48.50	49.00	115,885
2021-01-04	50.60	50.60	49.00	49.20	180,072
2020-12-31	50.00	50.40	49.60	50.00	24,146
2020-12-30	49.90	50.40	49.30	50.20	312,118
2020-12-29	46.80	49.90	46.60	48.40	233,187
2020-12-24	46.20	46.90	45.70	46.00	33,290
2020-12-23	46.10	46.50	45.80	46.50	99,496
2020-12-22	46.10	47.00	45.30	46.40	218,085
2020-12-21	48.40	48.40	44.20	46.00	476,470
2020-12-18	52.60	53.20	47.70	49.90	391,754
2020-12-17	51.20	55.20	51.20	53.60	621,424
2020-12-16	48.00	51.60	48.00	51.60	212,763
2020-12-15	46.30	47.80	46.00	47.75	296,217
2020-12-14	45.60	46.40	45.00	46.40	89,783
2020-12-11	45.90	45.90	44.70	45.30	49,120
2020-12-10	46.10	46.10	42.70	44.70	868,359
2020-12-09	45.90	46.90	45.40	46.00	242,611
2020-12-08	45.00	46.00	45.00	45.25	449,998
2020-12-07	43.10	45.00	42.70	44.70	874,909
2020-12-04	43.00	43.00	42.70	43.15	250,581
2020-12-03	44.10	44.10	41.20	42.80	451,566
2020-12-02	42.20	44.70	42.20	43.20	1,169,424
2020-12-01	40.50	42.00	40.50	42.00	1,009,662
2020-11-30	39.60	40.30	39.50	39.50	193,911
2020-11-27	39.50	40.00	39.10	40.00	191,244
2020-11-26	41.00	41.00	39.50	39.90	339,435
2020-11-25	40.90	41.80	40.30	41.80	902,206
2020-11-24	37.00	40.20	36.90	39.70	1,981,173
2020-11-23	36.40	37.00	35.50	37.00	348,556
2020-11-20	34.10	35.80	33.90	35.50	869,225
2020-11-19	33.50	34.00	33.30	34.00	183,409
2020-11-18	33.40	33.60	32.50	33.10	340,729
2020-11-17	31.80	33.10	31.40	32.60	1,162,733
2020-11-16	32.00	32.00	30.60	31.10	477,962
2020-11-13	32.20	32.20	31.20	32.00	111,866
2020-11-12	33.10	34.50	31.50	32.00	604,188
2020-11-11	32.90	33.30	32.30	32.40	403,678
2020-11-10	31.80	33.20	31.80	32.00	1,461,305
2020-11-09	31.00	32.00	31.00	31.50	742,465
2020-11-06	31.90	31.90	30.80	30.90	75,721
2020-11-05	31.50	32.40	31.00	31.00	908,608
2020-11-04	31.20	31.80	30.40	31.80	50,336
2020-11-03	31.20	32.20	30.70	31.00	269,796
2020-11-02	30.90	32.00	30.80	31.20	1,360,518
2020-10-30	28.90	30.50	28.70	30.10	1,122,199
2020-10-29	31.60	31.60	26.90	30.00	1,020,522
2020-10-28	31.30	32.10	30.00	31.00	339,256
2020-10-27	32.20	32.20	30.30	31.00	987,170
2020-10-26	32.60	33.00	32.00	32.50	155,774
2020-10-23	32.10	32.60	32.00	32.00	3,452,519
2020-10-22	32.00	32.60	31.80	32.60	511,793
2020-10-21	32.00	32.20	32.00	32.00	773,343
2020-10-20	32.80	32.80	31.80	32.00	1,072,874
2020-10-16	32.20	32.60	31.70	32.00	426,106
2020-10-15	32.50	32.80	31.80	32.40	356,993
2020-10-14	32.70	32.80	31.40	32.60	768,440
2020-10-13	32.50	33.40	32.30	32.70	653,399
2020-10-12	32.60	33.20	32.60	33.00	171,083
2020-10-09	31.00	34.00	31.00	32.60	1,521,448
2020-10-08	30.10	31.00	29.90	30.30	591,455
2020-10-07	29.00	30.10	28.90	30.00	517,994
2020-10-06	27.60	29.40	27.60	29.10	643,120
2020-10-05	27.00	28.00	27.00	27.80	1,174,922
2020-10-02	26.20	27.20	25.80	27.00	1,157,951
2020-10-01	26.10	27.00	25.80	26.80	2,797,292
2020-09-30	23.70	25.20	22.10	25.00	1,083,487
2020-09-29	22.30	23.60	22.10	23.40	349,254
2020-09-28	22.20	22.30	22.00	22.10	137,120
2020-09-25	21.80	21.80	21.20	21.20	50,529
2020-09-24	21.50	21.50	21.30	21.50	417,135
2020-09-23	21.60	21.70	21.50	21.50	264,423
2020-09-22	22.40	22.40	21.30	21.75	465,351
2020-09-21	23.60	23.90	20.30	21.70	1,686,160
2020-09-18	23.80	24.60	23.80	23.80	181,102
2020-09-17	24.20	24.40	23.40	23.90	242,384
2020-09-16	24.10	24.50	24.00	24.10	93,169
2020-09-15	24.20	24.80	23.50	23.70	363,999
2020-09-14	24.20	24.70	23.80	24.10	184,897
2020-09-11	24.20	24.90	23.80	23.80	327,086
2020-09-10	24.90	24.90	23.80	24.10	149,826
2020-09-09	24.00	24.90	23.80	24.10	160,521
2020-09-08	24.30	24.40	23.80	23.95	205,913
2020-09-07	24.20	24.70	24.00	24.05	198,328
2020-09-04	24.20	24.50	23.80	23.90	281,692
2020-09-03	23.70	24.50	23.50	24.35	428,369
2020-09-02	22.20	23.80	22.00	23.15	5,313,842
2020-09-01	22.80	22.80	22.50	22.80	268,257
2020-08-28	22.60	22.90	22.60	22.95	395,808
2020-08-27	23.30	23.50	22.60	23.10	812,341
2020-08-26	23.70	24.00	23.40	23.45	150,654
2020-08-25	24.00	24.10	23.90	24.00	88,483
2020-08-24	23.90	24.00	23.90	24.15	333,270
2020-08-21	23.80	24.00	23.80	23.75	301,718
2020-08-20	25.00	25.00	23.50	24.10	220,750
2020-08-19	24.20	25.30	23.90	24.55	1,185,592
2020-08-18	24.70	24.70	23.40	24.10	665,193
2020-08-17	25.00	25.10	23.40	23.55	244,072
2020-08-14	26.10	26.10	23.60	24.85	964,526
2020-08-13	26.30	26.30	25.00	25.65	575,089
2020-08-12	26.20	26.20	25.90	26.00	469,284
2020-08-11	26.60	26.70	26.20	26.40	486,771
2020-08-10	27.80	27.80	26.50	26.55	520,354
2020-08-07	27.00	28.00	26.20	27.55	403,476
2020-08-06	27.50	28.00	27.00	27.40	475,611
2020-08-05	26.80	27.50	26.70	27.30	760,889
2020-08-04	26.50	27.30	25.70	26.80	1,013,956
2020-08-03	25.90	25.90	24.60	25.50	413,892
2020-07-31	26.30	26.90	25.50	25.80	619,061
2020-07-30	25.80	25.90	24.90	25.80	546,440
2020-07-29	25.10	26.00	24.50	25.80	937,592
2020-07-28	25.40	25.40	24.10	24.50	447,273
2020-07-27	23.40	25.20	23.40	25.05	1,066,103
2020-07-24	23.20	23.80	22.00	23.45	761,115
2020-07-23	24.30	25.00	23.00	23.30	1,034,893
2020-07-22	25.40	28.00	22.70	24.35	6,899,255
2020-07-21	22.00	22.50	21.80	22.45	723,066
2020-07-20	23.00	23.00	21.70	21.90	879,754
2020-07-17	21.80	22.20	21.50	21.90	408,699
2020-07-16	23.00	24.00	21.00	21.20	1,179,970
2020-07-15	21.00	24.10	20.80	23.15	2,232,287
2020-07-14	20.60	21.20	20.60	21.00	606,494
2020-07-13	20.10	21.30	20.10	21.10	1,340,564
2020-07-10	20.00	21.20	19.55	20.95	825,779
2020-07-09	20.00	21.00	19.70	20.60	1,254,512
2020-07-08	20.30	21.00	20.00	20.75	1,684,899
2020-07-07	20.00	21.40	20.00	21.00	1,060,890
2020-07-06	20.80	21.00	19.55	20.80	1,089,560
2020-07-03	19.95	20.80	19.50	20.10	924,654
2020-07-02	20.60	20.70	19.80	20.13	694,792
2020-06-30	20.30	20.50	19.55	20.65	649,644
2020-06-29	21.10	21.40	19.90	22.10	1,694,642
2020-06-26	21.40	22.50	20.50	21.15	2,961,451
2020-06-25	20.70	21.50	19.00	20.65	2,352,875
2020-06-24	23.20	25.00	20.40	23.40	6,040,354
2020-06-23	19.85	26.50	19.85	23.40	9,427,100
2020-06-22	21.20	22.00	19.70	20.10	2,992,747
2020-06-19	19.00	23.50	18.10	18.13	5,631,151
2020-06-18	18.05	18.60	17.20	18.13	1,454,082
2020-06-17	19.25	19.60	18.00	19.00	1,582,752
2020-06-16	19.40	21.00	18.35	20.18	2,418,354
2020-06-15	21.20	22.00	18.00	20.18	2,589,255
2020-06-12	22.00	24.20	21.00	21.75	2,551,336
2020-06-11	24.90	24.90	22.00	22.30	1,294,573
2020-06-10	24.50	27.40	23.60	24.05	2,759,358
2020-06-09	26.50	27.60	23.00	23.30	2,520,907
2020-06-08	34.00	38.00	25.20	31.45	9,391,664
2020-06-05	21.00	31.90	20.00	31.45	2,422,303
2020-06-04	18.90	20.80	18.75	20.15	1,687,510
2020-06-03	17.90	20.40	17.00	19.30	2,532,176
2020-06-02	16.50	18.00	16.50	17.83	1,084,595
2020-06-01	17.00	18.10	16.00	17.10	1,287,832
2020-05-29	16.65	20.40	16.65	16.98	2,167,207
2020-05-28	18.00	18.40	16.65	16.98	473,181
2020-05-27	17.80	19.20	17.30	17.50	1,516,096
2020-05-26	19.60	19.60	16.65	17.50	2,330,674
2020-05-22	23.70	23.70	19.65	22.50	4,543,094
2020-05-21	19.80	27.60	19.80	22.50	10,409,300
2020-05-20	11.60	20.50	11.60	19.25	8,151,972
2020-05-19	10.10	12.35	9.42	11.78	3,721,771
2020-05-18	8.76	12.40	8.76	10.35	5,449,345
2020-05-15	7.20	8.90	7.20	8.54	1,850,248
2020-05-14	9.08	9.08	7.02	7.34	879,735
2020-05-13	10.00	10.00	8.22	8.91	1,373,813
2020-05-12	11.50	11.50	10.40	10.88	606,040
2020-05-11	11.95	11.95	11.00	11.15	236,188
2020-05-07	12.45	12.45	11.10	11.45	232,880
2020-05-06	12.45	12.45	11.85	12.30	263,184
2020-05-05	12.95	12.95	12.05	12.15	253,780
2020-05-04	12.20	12.90	12.20	12.48	173,689
2020-04-30	12.10	12.90	12.10	12.45	398,356
2020-04-29	13.20	13.20	12.20	12.45	211,753
2020-04-28	12.80	13.00	12.45	12.30	138,183
2020-04-27	12.70	13.20	12.15	12.30	209,010
2020-04-24	13.00	13.00	12.40	12.53	166,507
2020-04-23	11.45	14.00	11.00	12.75	716,031
2020-04-22	11.50	11.60	10.65	11.10	140,596
2020-04-21	11.95	11.95	10.95	11.10	289,287
2020-04-20	11.10	12.15	11.10	11.65	383,506
2020-04-17	11.80	11.80	11.00	11.13	222,114
2020-04-16	11.85	11.90	11.05	11.18	196,734
2020-04-15	12.05	12.05	11.20	11.38	245,195
2020-04-14	12.55	13.35	12.00	12.25	700,716
2020-04-09	12.55	12.55	11.80	12.25	495,688
2020-04-08	11.55	12.60	11.00	12.30	550,574
2020-04-07	12.00	12.00	11.15	11.73	699,617
2020-04-06	11.50	11.75	11.00	11.23	130,537
2020-04-03	11.30	11.30	11.30	11.30	0
2020-04-03	11.75	11.75	11.00	11.23	81,961
2020-04-02	12.35	12.55	11.30	11.30	174,084
2020-04-02	12.35	12.55	11.30	11.73	70,379
2020-04-01	13.45	13.45	11.80	12.25	244,001
2020-04-01	13.45	13.45	12.30	13.15	114,387
2020-03-31	14.15	14.20	13.05	13.68	58,053
2020-03-30	14.25	14.50	13.80	14.40	33,425
2020-03-27	15.05	15.25	14.35	14.78	1,321,939
2020-03-26	14.75	16.30	14.00	14.83	209,505
2020-03-25	13.55	14.90	13.50	13.88	127,786
2020-03-24	13.40	13.50	13.00	13.75	152,455
2020-03-23	13.00	13.00	11.75	11.98	40,316
2020-03-20	11.70	12.25	11.45	11.53	113,686
2020-03-19	11.40	12.00	10.55	11.33	117,417
2020-03-18	11.60	11.80	10.75	10.58	147,910
2020-03-17	12.30	13.00	11.40	11.90	372,615
2020-03-16	15.50	15.50	13.00	16.50	73,154
2020-03-13	18.00	18.00	18.00	18.60	15,169
2020-03-12	21.20	21.20	19.60	22.00	63,732
2020-03-11	21.70	21.70	21.20	21.90	13,825
2020-03-10	22.20	22.40	21.60	22.25	73,046
2020-03-09	26.10	26.40	22.00	26.55	187,041
2020-03-06	27.00	27.20	26.10	26.55	259,876
2020-03-05	30.00	30.00	27.80	30.15	106,201
2020-03-04	30.00	30.00	29.20	29.50	10,500
2020-03-03	30.70	30.70	30.00	30.85	75,246
2020-03-02	29.00	31.50	29.00	28.60	105,603
2020-02-28	29.10	30.30	29.00	29.00	46,146
2020-02-27	31.20	31.20	29.10	32.00	165,584
2020-02-26	32.70	32.70	31.40	31.30	8,584
2020-02-25	32.40	32.40	31.30	31.90	36,257
2020-02-24	33.30	33.30	32.20	34.05	78,781
2020-02-21	33.80	33.80	33.80	34.05	613
2020-02-20	34.90	34.90	34.00	34.00	85,811
2020-02-19	34.00	34.00	34.00	34.20	2,679
2020-02-18	34.80	34.80	33.60	33.75	66,456
2020-02-17	34.50	34.50	34.00	34.10	9,353
2020-02-14	34.00	34.00	33.60	34.10	150,132
2020-02-13	34.70	34.70	33.60	33.95	14,871
2020-02-12	34.00	34.00	33.70	34.35	11,835
2020-02-11	32.90	33.50	32.90	33.80	134,933
2020-02-10	34.20	34.20	32.00	32.40	84,631
2020-02-07	32.30	34.00	32.30	33.65	13,954
2020-02-06	32.10	33.00	32.10	32.35	49,303
2020-02-05	32.60	34.00	31.40	32.80	345,048
2020-02-04	32.10	32.80	32.10	32.70	50,588
2020-02-03	34.60	34.60	31.20	32.20	241,297
2020-01-31	34.10	34.10	33.60	33.25	44,347
2020-01-30	34.40	34.40	33.00	33.25	46,453
2020-01-29	33.10	34.40	33.00	33.55	6,093
2020-01-28	34.40	34.40	33.00	33.15	15,891
2020-01-27	35.30	35.30	32.00	33.05	115,703
2020-01-24	34.40	35.60	34.00	34.15	63,991
2020-01-23	34.10	35.50	34.00	34.45	28,354
2020-01-22	35.20	35.60	33.60	34.40	23,774
2020-01-21	35.10	35.20	34.00	34.60	337,680
2020-01-20	35.00	38.00	35.00	35.10	1,259,131
2020-01-17	33.90	35.40	33.70	34.10	251,294
2020-01-16	33.10	34.80	32.00	33.90	564,577
2020-01-15	34.70	35.10	33.80	34.35	779,792
2020-01-14	35.00	35.00	33.60	33.90	152,568
2020-01-13	35.30	35.90	34.80	34.90	92,725
2020-01-10	37.20	37.40	35.30	35.70	247,493
2020-01-09	36.90	36.90	35.00	36.60	194,769
2020-01-08	38.90	38.90	36.40	36.65	87,963
2020-01-07	39.10	39.10	37.50	37.20	146,526
2020-01-06	40.80	40.80	38.10	38.60	247,793
2020-01-03	39.30	40.90	39.30	40.45	105,263
2020-01-02	39.40	40.00	39.00	39.45	219,042
2019-12-31	38.70	39.10	37.90	38.90	55,755
2019-12-30	38.20	39.20	37.20	37.90	233,386
2019-12-27	40.50	40.50	37.10	38.55	271,968
2019-12-24	37.00	40.20	37.00	39.60	718,001
2019-12-23	34.00	38.70	33.80	36.95	812,357
2019-12-20	25.60	35.20	25.60	34.65	968,522
2019-12-19	22.10	25.80	22.10	25.60	356,534
2019-12-18	21.90	22.10	21.60	22.00	56,001
2019-12-17	22.50	22.50	21.40	21.75	262,188
2019-12-16	22.60	23.50	21.90	22.05	754,565
2019-12-13	21.80	23.40	21.70	22.65	336,631
2019-12-12	20.20	21.80	20.20	21.70	483,738
2019-12-11	21.10	22.10	20.60	21.15	538,269
2019-12-10	27.10	28.10	21.00	21.05	804,967
2019-12-09	30.30	30.50	27.30	27.65	197,240
2019-12-06	31.20	31.30	30.60	31.60	27,110
2019-12-05	33.10	33.10	31.90	33.45	80,584
2019-12-04	34.40	34.40	33.00	33.45	64,960
2019-12-03	37.20	37.40	34.40	34.90	94,329
2019-11-29	38.80	38.80	37.50	38.15	75,598
2019-11-28	38.90	39.00	38.50	38.95	20,409
2019-11-27	39.10	40.00	39.00	39.40	30,207
2019-11-26	39.80	39.80	39.00	39.60	58,632
2019-11-25	41.00	41.00	39.50	39.75	26,044
2019-11-22	40.00	40.00	38.40	39.40	53,171
2019-11-21	39.60	42.00	39.60	39.95	23,663
2019-11-20	40.20	41.30	40.00	40.25	15,176
2019-11-19	40.70	42.00	39.50	40.70	64,828
2019-11-18	40.20	40.20	40.00	40.40	9,305
2019-11-15	41.30	41.90	40.00	40.30	53,057
2019-11-14	41.70	41.70	39.50	39.70	480,637
2019-11-13	41.20	41.20	40.00	40.60	2,704
2019-11-12	39.70	42.70	37.50	39.80	462,106
2019-11-11	35.60	39.00	35.00	38.55	485,797
2019-11-08	38.10	38.30	32.60	34.40	1,158,398
2019-11-07	40.00	42.00	38.00	39.20	53,340
2019-11-06	40.50	41.20	40.00	40.60	168,922
2019-11-05	42.30	42.30	40.00	40.70	27,142
2019-11-04	42.20	42.20	41.50	41.65	49,109
2019-11-01	41.00	43.15	41.00	43.15	0
2019-10-31	41.00	44.00	41.00	43.15	82,779
2019-10-30	42.70	42.70	41.00	41.40	36,773
2019-10-29	43.00	43.00	42.50	43.65	52,436
2019-10-28	42.60	44.10	42.00	43.65	90,006
2019-10-25	42.50	43.20	41.00	41.50	284,831
2019-10-24	42.00	42.20	42.00	42.45	201,552
2019-10-23	43.00	43.20	42.00	42.30	517,124
2019-10-22	45.00	45.00	45.00	43.20	1,111,808
2019-10-21	43.10	45.00	43.10	43.60	5,772
2019-10-18	43.50	43.50	42.90	42.90	17,082
2019-10-17	43.10	43.70	43.00	42.85	36,291
2019-10-16	43.60	43.80	43.00	44.20	26,428
2019-10-15	44.70	44.90	43.90	44.10	25,701
2019-10-14	43.70	44.90	42.40	44.10	154,967
2019-10-11	42.60	43.20	42.00	43.10	79,912
2019-10-10	43.10	43.10	42.00	42.65	22,569
2019-10-09	42.90	43.20	42.00	42.65	67,340
2019-10-08	42.50	42.80	42.00	42.45	137,997
2019-10-07	42.10	43.60	42.00	42.70	31,106
2019-10-04	41.70	42.40	41.00	42.20	818,305
2019-10-03	45.40	45.40	42.20	42.95	113,783
2019-10-02	46.00	46.00	45.00	46.25	45,198
2019-10-01	46.60	46.60	46.00	46.25	582,227
2019-09-30	49.00	49.00	46.10	46.45	327,521
2019-09-27	48.00	48.50	48.00	48.05	43,812
2019-09-26	48.80	49.00	48.50	48.75	22,051
2019-09-25	47.00	49.00	47.00	48.00	4,248
2019-09-24	47.00	48.00	47.00	47.45	21,218
2019-09-23	47.10	47.60	47.10	47.35	32,693
2019-09-20	48.60	48.60	48.10	48.05	7,761
2019-09-19	47.00	47.80	47.00	47.40	96,104
2019-09-18	47.00	48.90	47.00	48.60	24,973
2019-09-17	48.60	48.60	46.10	46.40	86,021
2019-09-16	47.30	48.20	47.00	47.20	125,985
2019-09-13	46.30	47.20	46.00	46.65	18,744
2019-09-12	47.00	47.00	47.00	46.50	3,822
2019-09-11	47.20	47.50	46.00	46.30	90,138
2019-09-10	47.40	47.40	47.00	47.15	26,434
2019-09-09	48.00	48.00	46.30	47.20	134,312
2019-09-06	48.30	50.60	48.00	49.45	109,017
2019-09-05	52.20	52.20	48.20	49.05	27,517
2019-09-04	48.30	50.00	48.20	49.05	29,974
2019-09-03	48.30	49.60	48.30	49.10	1,064
2019-08-30	48.60	49.80	48.60	49.80	0
2019-08-29	52.20	52.20	48.80	50.00	78,577
2019-08-28	52.40	52.40	49.00	50.00	80,092
2019-08-27	52.00	52.00	50.20	50.30	34,408
2019-08-23	50.80	50.80	50.30	50.30	0
2019-08-22	52.40	52.40	49.30	50.30	131,528
2019-08-21	48.80	51.20	48.80	49.80	16,319
2019-08-20	49.80	49.80	48.80	49.95	64,434
2019-08-19	52.40	52.40	48.50	50.40	102,891
2019-08-16	49.00	49.00	48.20	50.00	9,179
2019-08-15	52.20	52.20	48.20	49.05	86,704
2019-08-14	48.80	50.40	48.60	50.20	15,936
2019-08-13	48.80	48.80	48.80	49.35	12,892
2019-08-12	48.80	49.20	48.80	49.20	41,828
2019-08-09	49.00	50.00	48.80	49.75	77,699
2019-08-08	48.70	49.20	48.60	50.10	41,469
2019-08-07	52.80	52.80	50.00	50.50	43,696
2019-08-06	51.00	51.80	51.00	50.65	269,665
2019-08-05	51.60	51.60	51.00	52.20	231,416
2019-08-02	52.00	54.80	50.00	53.50	293,828
2019-08-01	53.20	54.60	53.20	55.80	37,440
2019-07-31	56.00	56.00	55.00	55.80	245,297
2019-07-30	57.00	57.00	56.00	56.40	52,451
2019-07-29	57.40	57.40	56.00	57.30	38,399
2019-07-26	59.00	59.00	58.00	58.40	129,330
2019-07-25	57.00	58.00	56.60	57.30	104,725
2019-07-24	57.40	57.80	55.80	57.20	93,076
2019-07-23	55.20	56.40	54.60	56.20	362,621
2019-07-22	55.00	55.00	54.40	55.20	54,189
2019-07-19	54.80	55.40	54.00	54.60	91,046
2019-07-18	54.20	56.60	54.00	55.70	110,746
2019-07-17	57.60	57.60	56.00	56.70	71,709
2019-07-16	58.00	58.00	56.60	57.00	20,013
2019-07-15	57.60	57.60	57.00	57.30	7,725
2019-07-12	57.00	57.60	56.80	57.30	6,979
2019-07-11	58.00	58.00	57.00	57.20	24,196
2019-07-10	58.00	58.00	57.00	57.40	343,184
2019-07-09	61.00	61.00	57.20	57.40	420,094
2019-07-08	61.60	61.60	60.80	61.40	77,623
2019-07-05	62.00	62.00	60.80	61.00	25,084
2019-07-04	62.00	62.00	62.00	62.30	14,237
2019-07-03	62.00	62.00	61.00	61.50	41,560
2019-07-02	63.00	63.20	62.00	62.50	391,809
2019-06-28	66.00	66.80	63.20	63.60	56,828
2019-06-27	65.20	65.40	63.20	66.00	147,652
2019-06-26	63.20	63.20	62.60	62.50	241,207
2019-06-25	63.00	63.00	63.00	63.20	10,028
2019-06-24	62.40	62.80	62.00	62.30	37,545
2019-06-21	62.20	62.20	62.00	62.50	14,247
2019-06-20	62.00	62.40	61.80	62.50	65,006
2019-06-19	61.40	61.40	61.40	62.60	429
2019-06-18	61.80	61.80	61.40	62.20	316
2019-06-17	61.40	61.80	61.40	62.50	6,925
2019-06-14	61.00	61.40	61.00	61.50	29,825
2019-06-13	61.00	61.40	60.80	61.30	226,437
2019-06-12	61.00	61.00	61.00	60.70	65
2019-06-11	62.60	62.60	62.60	63.40	478,822
2019-06-10	63.60	63.60	62.00	62.40	63,285
2019-06-07	62.20	62.20	61.00	61.30	51,731
2019-06-06	63.00	63.00	61.00	61.80	15,034
2019-06-05	62.20	62.20	61.40	62.50	52,341
2019-06-04	65.60	65.60	62.40	63.20	20,304
2019-05-31	66.80	67.00	65.20	66.60	109,329
2019-05-30	67.40	68.40	66.40	66.60	67,932
2019-05-29	68.20	68.80	67.20	67.30	34,115
2019-05-28	67.40	69.60	67.20	68.00	42,938
2019-05-24	68.00	68.00	67.20	67.70	78,878
2019-05-23	67.40	67.60	67.20	67.40	82,225
2019-05-22	68.20	68.20	66.60	67.20	76,098
2019-05-21	68.00	68.20	67.60	67.80	68,549
2019-05-20	67.00	69.60	67.00	68.00	192,213
2019-05-17	66.60	68.80	66.60	68.40	98,575
2019-05-16	66.60	67.40	66.60	66.80	77,250
2019-05-15	65.60	65.60	65.20	65.50	29,396
2019-05-14	64.60	64.60	64.60	64.90	8,205
2019-05-13	65.20	65.20	64.00	64.30	129,254
2019-05-10	64.60	66.20	64.40	64.90	34,579
2019-05-09	64.60	64.60	64.40	65.00	11,837
2019-05-08	65.00	65.00	64.40	64.60	50,883
2019-05-07	65.40	65.40	65.00	65.20	26,045
2019-05-03	65.00	65.00	64.20	65.20	69,642
2019-05-02	64.60	64.60	64.60	65.30	48,804
2019-05-01	65.00	65.40	64.00	64.10	49,450
2019-04-30	65.80	66.20	65.00	66.00	62,983
2019-04-29	67.80	68.00	66.00	67.30	224,635
2019-04-26	67.60	68.00	66.20	67.70	35,213

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717