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

Date Open High Low Close Volume
2021-01-288,652.008,666.008,500.008,620.00706,732
2021-01-279,048.009,048.008,638.008,670.00676,718
2021-01-269,070.009,184.009,026.009,048.00635,991
2021-01-259,122.009,192.009,000.009,032.00474,433
2021-01-229,176.009,200.009,038.009,120.00300,419
2021-01-219,160.009,246.009,100.009,172.00466,988
2021-01-209,168.009,244.009,090.009,130.00846,356
2021-01-199,240.009,296.009,082.009,136.00356,698
2021-01-189,144.009,260.009,144.009,212.00154,375
2021-01-159,298.009,298.009,100.009,134.00416,304
2021-01-149,224.009,354.008,990.009,324.001,163,038
2021-01-138,976.009,328.008,948.009,142.00687,111
2021-01-129,200.009,212.008,966.008,976.00412,538
2021-01-119,242.009,358.009,182.009,204.00263,845
2021-01-089,182.009,294.009,070.009,206.00299,349
2021-01-079,132.009,208.008,972.009,018.00410,429
2021-01-069,002.009,168.008,874.009,134.00830,230
2021-01-059,152.009,278.009,018.009,036.00570,575
2021-01-049,130.009,358.009,124.009,262.00922,812
2021-01-019,008.009,008.009,008.009,008.000
2020-12-319,076.009,098.008,964.009,008.00168,929
2020-12-309,046.009,210.009,046.009,098.00291,711
2020-12-299,046.009,186.008,970.009,102.00348,476
2020-12-288,878.008,878.008,878.008,878.000
2020-12-258,878.008,878.008,878.008,878.000
2020-12-248,916.008,960.008,810.008,878.00154,079
2020-12-238,950.008,976.008,872.008,900.00162,969
2020-12-228,796.008,974.008,752.008,932.00175,120
2020-12-218,888.008,958.008,710.008,830.00324,129
2020-12-188,832.008,972.008,794.008,922.001,199,339
2020-12-178,938.009,008.008,828.008,880.00431,686
2020-12-168,848.008,926.008,748.008,822.00705,271
2020-12-158,714.008,856.008,668.008,842.001,552,196
2020-12-148,586.008,796.008,528.008,710.00509,959
2020-12-118,660.008,752.008,526.008,526.00560,922
2020-12-108,704.008,814.008,624.008,678.00730,353
2020-12-098,730.008,754.008,622.008,658.00354,130
2020-12-088,708.008,792.008,654.008,722.00436,754
2020-12-078,634.008,752.008,626.008,716.00423,049
2020-12-048,714.008,734.008,592.008,634.00703,851
2020-12-038,702.008,746.008,578.008,672.00957,033
2020-12-028,032.009,000.007,970.008,754.001,596,812
2020-12-018,186.008,186.007,970.007,990.00847,361
2020-11-307,918.008,128.007,902.008,106.001,520,925
2020-11-277,730.007,920.007,730.007,920.001,589,775
2020-11-267,780.007,906.007,756.007,848.00345,098
2020-11-257,672.007,834.007,622.007,726.00848,140
2020-11-247,954.007,986.007,586.007,616.00788,513
2020-11-238,158.008,172.007,884.007,884.00563,381
2020-11-208,018.008,172.008,018.008,134.00746,625
2020-11-198,092.008,118.008,002.008,092.00568,819
2020-11-187,936.008,122.007,912.008,094.00721,293
2020-11-178,250.008,322.007,844.007,936.001,013,999
2020-11-168,448.008,448.008,222.008,264.00773,251
2020-11-138,574.008,614.008,394.008,394.00926,602
2020-11-128,464.008,670.008,428.008,576.00582,778
2020-11-118,180.008,496.008,150.008,474.00758,705
2020-11-108,558.008,604.008,150.008,262.00980,298
2020-11-098,970.008,996.008,556.008,564.001,065,972
2020-11-068,838.008,906.008,676.008,842.001,201,906
2020-11-058,770.008,870.008,658.008,812.00666,319
2020-11-048,312.008,718.008,270.008,710.00555,448
2020-11-038,274.008,334.008,170.008,334.00495,076
2020-11-028,296.008,338.008,188.008,200.00550,315
2020-10-308,290.008,354.008,248.008,278.00492,673
2020-10-298,286.008,432.008,248.008,394.00418,576
2020-10-288,498.008,498.008,220.008,328.00514,838
2020-10-278,390.008,590.008,332.008,546.00745,646
2020-10-268,324.008,522.008,320.008,422.00639,002
2020-10-238,482.008,552.008,382.008,438.00434,633
2020-10-228,534.008,572.008,452.008,516.00433,189
2020-10-218,778.008,782.008,546.008,564.00546,525
2020-10-208,802.008,864.008,758.008,758.00319,048
2020-10-168,698.008,898.008,698.008,836.00861,092
2020-10-158,736.008,758.008,606.008,650.00668,101
2020-10-148,886.008,904.008,774.008,774.00860,403
2020-10-138,938.008,948.008,842.008,878.00739,719
2020-10-128,874.008,942.008,870.008,902.00320,733
2020-10-098,930.008,948.008,826.008,880.00347,392
2020-10-088,868.008,948.008,844.008,844.00589,180
2020-10-078,992.009,024.008,854.008,868.00688,012
2020-10-069,230.009,234.008,956.008,988.00552,888
2020-10-059,224.009,264.009,094.009,216.00850,508
2020-10-029,108.009,198.009,014.009,198.00751,928
2020-10-018,926.009,166.008,904.009,108.00617,882
2020-09-308,844.008,956.008,838.008,876.00393,809
2020-09-298,872.008,916.008,766.008,890.00377,505
2020-09-288,738.008,902.008,738.008,844.00448,685
2020-09-258,808.008,822.008,600.008,726.00492,522
2020-09-248,856.008,872.008,696.008,788.00369,150
2020-09-238,794.008,944.008,736.008,890.00425,997
2020-09-228,748.008,854.008,694.008,724.00778,877
2020-09-218,904.008,904.008,658.008,738.00462,599
2020-09-188,868.008,982.008,848.008,960.00859,923
2020-09-178,882.008,952.008,818.008,842.00540,781
2020-09-169,094.009,176.008,932.008,974.00779,106
2020-09-159,000.009,174.008,832.009,150.00766,054
2020-09-149,056.009,094.008,898.008,960.00311,423
2020-09-118,904.009,096.008,870.009,030.00362,244
2020-09-108,956.009,004.008,782.008,981.00193,953
2020-09-098,688.008,994.008,688.008,981.00335,934
2020-09-088,788.008,788.008,578.008,748.00336,619
2020-09-078,488.008,750.008,488.008,710.00196,714
2020-09-048,594.008,706.008,452.008,470.00913,353
2020-09-038,946.009,022.008,636.008,640.00289,340
2020-09-028,646.008,986.008,646.008,916.00269,345
2020-09-018,888.008,910.008,694.008,716.00658,035
2020-08-288,906.008,966.008,800.008,806.00395,915
2020-08-279,036.009,050.008,904.008,964.00330,928
2020-08-268,914.008,938.008,736.008,906.00243,968
2020-08-258,846.008,960.008,840.008,913.00302,688
2020-08-248,998.009,076.008,874.008,890.00253,119
2020-08-218,850.008,876.008,712.008,856.00430,557
2020-08-208,786.008,874.008,686.008,833.001,001,030
2020-08-198,706.008,850.008,668.008,836.00342,186
2020-08-188,776.008,836.008,638.008,645.00356,940
2020-08-178,578.008,744.008,578.008,732.00504,742
2020-08-148,742.008,772.008,538.008,633.00299,846
2020-08-138,826.008,878.008,742.008,809.00288,768
2020-08-128,540.008,886.008,486.008,883.00451,113
2020-08-118,580.008,638.008,484.008,554.00361,187
2020-08-108,632.008,632.008,474.008,508.00264,642
2020-08-078,614.008,672.008,562.008,586.00441,248
2020-08-068,576.008,606.008,470.008,581.00249,533
2020-08-058,538.008,614.008,490.008,576.00265,124
2020-08-048,718.008,720.008,438.008,465.00441,110
2020-08-038,466.008,746.008,388.008,680.00364,823
2020-07-318,372.008,658.008,348.008,493.00403,089
2020-07-308,472.008,528.008,348.008,498.00317,130
2020-07-298,434.008,500.008,388.008,498.00561,699
2020-07-288,426.008,488.008,336.008,420.00386,642
2020-07-278,374.008,458.008,340.008,377.00322,987
2020-07-248,234.008,372.008,130.008,354.00370,398
2020-07-238,500.008,500.008,320.008,376.00322,186
2020-07-228,540.008,572.008,436.008,474.00371,591
2020-07-218,568.008,608.008,452.008,503.00471,702
2020-07-208,408.008,510.008,332.008,404.00117,751
2020-07-178,322.008,430.008,224.008,404.00452,130
2020-07-168,248.008,356.008,168.008,262.00319,850
2020-07-158,348.008,470.008,284.008,290.00543,563
2020-07-148,316.008,382.008,208.008,296.00373,452
2020-07-138,438.008,468.008,306.008,444.00356,243
2020-07-108,392.008,510.008,352.008,373.00290,536
2020-07-098,444.008,538.008,394.008,460.00357,399
2020-07-088,280.008,526.008,268.008,404.00316,052
2020-07-078,432.008,492.008,236.008,292.00426,661
2020-07-068,584.008,596.008,412.008,502.00261,390
2020-07-038,442.008,550.008,442.008,483.00328,428
2020-07-028,406.008,434.008,300.008,398.00404,812
2020-07-018,360.008,412.008,210.008,330.001,225,453
2020-06-308,420.008,454.008,272.008,389.00208,466
2020-06-298,320.008,410.008,262.008,386.00183,388
2020-06-268,228.008,434.008,228.008,190.00265,882
2020-06-257,974.008,204.007,948.008,046.00132,172
2020-06-248,330.008,346.008,038.008,330.00198,947
2020-06-238,140.008,366.008,098.008,330.00424,196
2020-06-228,148.008,288.008,050.008,217.00378,797
2020-06-198,082.008,248.008,038.008,044.00501,246
2020-06-188,144.008,164.007,970.008,044.00407,767
2020-06-178,100.008,200.008,036.008,095.00218,718
2020-06-168,114.008,140.007,996.008,095.00414,462
2020-06-157,824.008,026.007,782.007,954.00397,371
2020-06-128,024.008,082.007,918.007,944.00226,063
2020-06-118,000.008,250.007,956.008,090.00603,868
2020-06-107,864.008,130.007,850.008,065.00607,085
2020-06-097,894.008,028.007,790.007,840.00412,932
2020-06-088,000.008,042.007,686.007,951.00827,148
2020-06-058,304.008,308.007,970.008,065.00645,998
2020-06-048,214.008,366.008,210.008,266.00398,430
2020-06-038,086.008,250.008,000.008,236.00538,685
2020-06-028,178.008,220.008,050.008,100.00480,333
2020-06-018,134.008,170.008,018.008,140.00261,967
2020-05-298,144.008,232.007,972.008,253.00389,579
2020-05-288,046.008,328.008,046.008,253.00550,383
2020-05-278,316.008,398.007,838.008,279.00891,435
2020-05-268,542.008,620.008,192.008,279.00471,510
2020-05-228,250.008,450.008,210.008,357.00193,489
2020-05-218,310.008,454.008,260.008,357.00636,286
2020-05-208,266.008,392.008,226.008,380.00537,192
2020-05-198,380.008,380.008,194.008,284.00464,217
2020-05-188,198.008,312.008,134.008,019.00205,227
2020-05-157,962.008,070.007,880.008,019.00704,172
2020-05-147,998.008,024.007,852.007,923.00629,211
2020-05-138,046.008,186.007,982.008,026.00555,661
2020-05-127,944.008,190.007,886.008,096.00994,161
2020-05-117,946.007,982.007,798.007,962.00487,382
2020-05-077,696.007,836.007,672.007,821.00761,340
2020-05-067,614.007,676.007,538.007,652.00802,963
2020-05-057,552.007,626.007,450.007,591.00919,063
2020-05-047,486.007,516.007,328.007,417.00480,817
2020-05-017,338.007,560.007,302.007,471.00477,917
2020-04-307,640.007,748.007,462.007,573.00377,455
2020-04-297,458.007,616.007,442.007,573.00995,944
2020-04-287,500.007,566.007,448.007,467.001,323,158
2020-04-277,504.007,580.007,418.007,467.00537,448
2020-04-247,552.007,602.007,432.007,428.00406,946
2020-04-237,666.007,712.007,516.007,572.00388,153
2020-04-227,408.007,652.007,380.007,388.001,084,264
2020-04-217,516.007,818.007,350.007,388.00871,744
2020-04-207,550.007,632.007,474.007,514.00327,017
2020-04-177,436.007,592.007,346.007,454.00909,339
2020-04-167,110.007,320.007,034.007,292.00650,826
2020-04-157,150.007,230.006,982.007,081.00504,911
2020-04-147,314.007,368.007,180.007,228.00469,041
2020-04-107,182.007,228.007,182.007,228.000
2020-04-097,182.007,262.006,968.007,228.00587,571
2020-04-087,096.007,208.006,972.007,103.00679,845
2020-04-077,274.007,426.007,032.007,088.00690,269
2020-04-067,332.007,502.006,804.007,163.00537,982
2020-04-036,802.006,948.006,702.006,736.00136,870
2020-04-036,802.007,222.006,702.007,163.00689,017
2020-04-027,118.007,128.006,496.006,736.001,281,206
2020-04-027,118.007,128.006,496.007,043.00748,591
2020-04-017,044.007,186.006,864.007,070.00812,454
2020-04-017,044.007,186.006,864.007,298.00340,146
2020-03-317,290.007,406.007,076.007,289.00296,036
2020-03-306,892.007,200.006,716.006,926.00315,035
2020-03-277,154.007,252.006,794.006,926.00515,299
2020-03-267,166.007,504.007,060.007,325.00675,644
2020-03-257,108.007,768.006,938.006,783.00542,857
2020-03-246,400.007,100.006,290.006,267.00617,945
2020-03-236,008.006,138.005,818.006,178.00278,638
2020-03-206,218.006,474.006,076.005,907.00464,651
2020-03-195,818.006,022.005,762.005,922.00501,160
2020-03-185,996.006,016.005,300.006,149.00506,234
2020-03-176,504.006,550.005,926.006,173.00957,187
2020-03-166,250.006,368.005,734.006,667.00925,666
2020-03-136,582.007,068.006,480.006,400.001,679,279
2020-03-126,706.006,746.006,384.007,013.00450,589
2020-03-117,320.007,320.006,996.007,041.00644,624
2020-03-107,332.007,490.007,036.007,274.00772,647
2020-03-097,402.007,414.007,064.007,614.00721,075
2020-03-067,884.007,938.007,536.007,614.001,293,622
2020-03-058,094.008,118.007,862.007,977.00946,760
2020-03-047,910.007,974.007,808.007,873.00399,295
2020-03-037,910.008,086.007,910.007,817.00450,394
2020-03-027,824.007,950.007,658.007,516.00829,571
2020-02-287,730.007,778.007,474.007,812.00846,421
2020-02-277,966.008,068.007,736.008,041.00428,497
2020-02-267,908.008,034.007,576.008,075.00996,169
2020-02-258,344.008,420.008,058.008,274.00438,269
2020-02-248,380.008,384.008,156.008,429.00345,587
2020-02-218,416.008,538.008,380.008,429.00485,676
2020-02-208,582.008,628.008,416.008,438.00459,792
2020-02-198,390.008,566.008,336.008,530.00518,934
2020-02-188,234.008,382.008,172.008,323.00363,171
2020-02-178,272.008,322.008,194.008,293.00269,552
2020-02-148,190.008,226.008,148.008,201.00279,501
2020-02-138,272.008,272.008,128.008,198.00432,358
2020-02-128,242.008,272.008,132.008,256.00416,429
2020-02-118,218.008,226.008,154.008,206.00342,167
2020-02-108,248.008,248.008,106.008,164.00330,156
2020-02-078,198.008,250.008,154.008,175.00461,779
2020-02-068,162.008,178.008,070.008,167.00329,989
2020-02-057,974.008,162.007,974.008,127.00822,083
2020-02-047,980.008,080.007,950.008,001.00630,977
2020-02-037,842.007,996.007,820.007,933.00395,512
2020-01-317,850.007,958.007,808.007,829.00338,071
2020-01-307,736.007,854.007,720.007,829.00303,816
2020-01-297,780.007,802.007,710.007,788.00486,058
2020-01-287,802.007,852.007,684.007,744.00515,840
2020-01-277,900.007,946.007,768.007,793.00832,851
2020-01-247,998.008,150.007,950.007,969.00818,750
2020-01-237,990.007,990.007,884.007,916.00423,874
2020-01-227,716.007,986.007,712.007,978.00789,352
2020-01-217,600.007,708.007,566.007,697.00417,446
2020-01-207,628.007,746.007,602.007,629.001,741,941
2020-01-177,694.007,706.007,580.007,633.00658,245
2020-01-167,716.007,750.007,616.007,638.00463,864
2020-01-157,560.007,646.007,518.007,632.00447,036
2020-01-147,564.007,626.007,500.007,575.00535,821
2020-01-137,700.007,700.007,550.007,553.00265,726
2020-01-107,780.007,834.007,650.007,653.00700,547
2020-01-097,590.007,770.007,588.007,747.00901,302
2020-01-087,410.007,542.007,360.007,531.00490,824
2020-01-077,550.007,558.007,424.007,442.00398,470
2020-01-067,576.007,660.007,494.007,493.00407,171
2020-01-037,656.007,658.007,580.007,637.00358,261
2020-01-027,746.007,816.007,674.007,679.00421,630
2020-01-017,752.007,752.007,750.007,750.000
2019-12-317,752.007,752.007,648.007,750.00123,026
2019-12-307,770.007,770.007,702.007,729.00355,496
2019-12-277,708.007,768.007,678.007,759.00212,392
2019-12-257,750.007,750.007,674.007,674.000
2019-12-247,750.007,760.007,636.007,674.0099,381
2019-12-237,640.007,750.007,622.007,739.00859,514
2019-12-207,498.007,642.007,462.007,610.001,740,019
2019-12-197,388.007,460.007,288.007,452.00992,763
2019-12-187,410.007,480.007,378.007,449.00637,308
2019-12-177,338.007,450.007,338.007,403.001,582,060
2019-12-167,222.007,424.007,222.007,379.00682,851
2019-12-137,000.007,214.006,890.007,180.001,040,836
2019-12-126,912.007,028.006,878.006,955.00824,122
2019-12-116,800.006,898.006,742.006,864.002,039,677
2019-12-106,812.006,812.006,708.006,788.00619,076
2019-12-096,796.006,826.006,766.006,779.00321,282
2019-12-066,750.006,830.006,728.006,744.00181,688
2019-12-056,800.006,832.006,740.006,776.00150,915
2019-12-046,670.006,824.006,664.006,776.00414,687
2019-12-036,758.006,824.006,674.006,689.00520,634
2019-12-026,872.006,904.006,726.006,748.00402,791
2019-11-296,850.006,946.006,828.006,884.00331,801
2019-11-287,018.007,018.006,864.006,895.00245,075
2019-11-277,050.007,062.006,940.007,024.00409,486
2019-11-266,962.007,036.006,898.007,021.001,045,416
2019-11-256,864.006,924.006,808.006,876.00669,476
2019-11-226,814.006,862.006,764.006,840.00440,418
2019-11-216,848.006,848.006,708.006,764.00501,645
2019-11-206,906.006,940.006,784.006,871.00494,365
2019-11-196,878.007,002.006,858.006,869.00463,437
2019-11-186,868.006,964.006,820.006,840.00475,476
2019-11-156,946.006,992.006,784.006,835.00413,276
2019-11-146,974.007,032.006,910.006,952.00506,941
2019-11-136,952.007,016.006,876.007,001.00453,021
2019-11-126,940.007,040.006,868.006,963.00388,442
2019-11-116,892.006,940.006,806.006,889.00355,246
2019-11-086,730.006,920.006,722.006,904.00511,842
2019-11-077,000.007,022.006,746.006,785.00704,113
2019-11-067,000.007,006.006,858.006,944.00673,678
2019-11-057,068.007,076.006,960.006,984.00584,126
2019-11-047,050.007,138.007,000.007,043.00838,562
2019-11-017,024.007,132.006,988.007,030.00374,969
2019-10-317,130.007,168.006,946.006,965.00704,784
2019-10-307,042.007,116.006,984.007,108.00397,922
2019-10-297,040.007,046.006,930.007,028.00172,196
2019-10-286,838.007,060.006,822.007,028.00472,043
2019-10-256,956.007,024.006,796.006,811.00485,281
2019-10-246,994.007,080.006,942.006,951.00784,966
2019-10-237,098.007,140.006,912.006,984.00924,960
2019-10-227,054.007,134.006,946.007,112.00791,756
2019-10-217,142.007,162.007,008.007,071.00491,315
2019-10-187,100.007,236.007,066.007,108.001,035,690
2019-10-177,064.007,082.006,920.007,043.00695,650
2019-10-167,210.007,210.006,996.007,014.00826,777
2019-10-157,300.007,410.007,234.007,278.00320,721
2019-10-147,304.007,356.007,244.007,278.00285,731
2019-10-117,270.007,326.007,182.007,293.00596,229
2019-10-107,226.007,268.007,088.007,226.00475,351
2019-10-097,052.007,248.007,028.007,226.00758,914
2019-10-087,024.007,132.006,950.007,051.001,674,976
2019-10-077,400.007,500.007,362.007,460.00767,479
2019-10-047,310.007,394.007,172.007,386.00864,932
2019-10-037,008.007,180.006,996.007,148.00905,374
2019-10-027,220.007,238.006,984.007,254.00445,427
2019-10-017,378.007,378.007,232.007,254.00554,774
2019-09-307,324.007,400.007,308.007,337.00533,188
2019-09-277,406.007,510.007,304.007,364.00565,568
2019-09-267,268.007,350.007,266.007,326.00949,192
2019-09-257,296.007,330.007,174.007,252.00659,063
2019-09-247,320.007,400.007,288.007,356.00437,567
2019-09-237,258.007,334.007,202.007,302.00612,530
2019-09-207,200.007,264.007,168.007,233.001,501,497
2019-09-197,230.007,256.007,150.007,238.00676,532
2019-09-187,340.007,344.007,256.007,275.00722,176
2019-09-177,376.007,432.007,330.007,345.00648,574
2019-09-167,434.007,434.007,274.007,377.001,045,411
2019-09-137,260.007,566.007,198.007,448.001,849,289
2019-09-127,250.007,296.007,158.007,264.001,118,559
2019-09-116,818.007,922.006,690.007,228.004,127,787
2019-09-107,070.007,078.006,732.006,800.001,994,302
2019-09-097,392.007,420.007,080.007,096.00965,515
2019-09-067,228.007,370.007,216.007,336.00572,337
2019-09-057,216.007,316.007,152.007,202.00631,291
2019-09-047,100.007,142.006,948.007,109.00678,928
2019-09-037,020.007,058.006,956.007,026.00312,689
2019-09-026,936.007,040.006,932.007,022.00470,507
2019-08-306,936.007,032.006,932.006,941.00329,251
2019-08-296,894.006,982.006,876.006,902.00170,938
2019-08-286,852.006,904.006,804.006,902.00468,637
2019-08-276,900.006,902.006,784.006,842.00774,158
2019-08-236,868.006,904.006,846.006,806.0097,004
2019-08-226,860.006,884.006,760.006,806.00513,407
2019-08-216,960.006,960.006,888.006,896.00561,236
2019-08-206,958.007,014.006,880.006,883.00350,890
2019-08-196,894.007,002.006,840.006,917.00501,861
2019-08-166,730.006,866.006,724.006,835.00700,219
2019-08-156,726.006,780.006,650.006,697.00760,924
2019-08-146,804.006,852.006,670.006,687.00600,231
2019-08-136,730.006,788.006,696.006,749.00524,669
2019-08-126,976.006,980.006,790.006,820.00414,417
2019-08-096,804.006,880.006,790.006,836.00480,856
2019-08-086,800.006,864.006,758.006,776.001,171,210
2019-08-076,626.006,790.006,606.006,788.00917,035
2019-08-066,560.006,640.006,552.006,594.00792,423
2019-08-056,788.006,826.006,574.006,593.00708,223
2019-08-027,120.007,124.006,600.006,841.001,477,397
2019-08-016,722.007,272.006,700.007,107.001,850,320
2019-07-316,500.006,636.006,484.006,619.001,349,156
2019-07-306,506.006,574.006,470.006,502.001,401,093
2019-07-296,100.006,598.006,010.006,508.001,501,126
2019-07-265,626.005,694.005,620.005,676.00200,353
2019-07-255,652.005,668.005,574.005,610.00598,635
2019-07-245,612.005,684.005,588.005,631.00499,644
2019-07-235,706.005,790.005,620.005,630.00634,685
2019-07-225,740.005,758.005,688.005,726.00382,626
2019-07-195,784.005,810.005,734.005,744.00450,152
2019-07-185,780.005,800.005,710.005,760.00415,684
2019-07-175,748.005,790.005,746.005,772.00512,805
2019-07-165,676.005,782.005,664.005,763.00417,529
2019-07-155,684.005,740.005,618.005,660.00463,099
2019-07-125,702.005,734.005,672.005,695.00343,064
2019-07-115,666.005,682.005,656.005,676.001,233,342
2019-07-105,702.005,714.005,630.005,680.00389,601
2019-07-095,692.005,738.005,668.005,683.00401,102
2019-07-085,640.005,716.005,630.005,686.00398,055
2019-07-055,804.005,804.005,652.005,670.00526,711
2019-07-045,764.005,792.005,712.005,780.00258,574
2019-07-035,690.005,768.005,662.005,748.00513,188
2019-07-025,596.005,676.005,584.005,660.00606,293
2019-07-015,546.005,586.005,506.005,575.00472,623
2019-06-285,468.005,550.005,468.005,502.00695,331
2019-06-275,498.005,520.005,432.005,455.00428,489
2019-06-265,550.005,578.005,502.005,504.00483,142
2019-06-255,586.005,608.005,562.005,589.001,130,531
2019-06-245,488.005,588.005,488.005,570.00841,116
2019-06-215,518.005,534.005,488.005,549.00848,886
2019-06-205,516.005,600.005,498.005,549.00596,004
2019-06-195,486.005,506.005,466.005,481.00476,292
2019-06-185,454.005,478.005,420.005,461.00609,084
2019-06-175,446.005,476.005,426.005,462.00446,295
2019-06-145,414.005,446.005,370.005,438.00456,147
2019-06-135,386.005,438.005,384.005,407.00324,050
2019-06-125,438.005,450.005,362.005,408.00496,083
2019-06-115,484.005,500.005,434.005,452.001,285,606
2019-06-105,460.005,472.005,422.005,472.00200,119
2019-06-075,386.005,428.005,374.005,412.00459,736
2019-06-065,350.005,418.005,336.005,360.00368,870
2019-06-055,316.005,362.005,298.005,332.00495,516
2019-06-045,280.005,338.005,268.005,315.00928,076
2019-06-035,270.005,342.005,252.005,301.001,133,439
2019-05-315,228.005,256.005,180.005,264.00461,705
2019-05-305,146.005,274.005,136.005,264.00444,985
2019-05-295,214.005,240.005,132.005,140.00604,760
2019-05-285,232.005,238.005,204.005,218.001,043,687
2019-05-245,240.005,272.005,212.005,213.00805,330
2019-05-235,300.005,300.005,186.005,211.00705,891
2019-05-225,306.005,330.005,274.005,286.001,247,915
2019-05-215,268.005,308.005,260.005,270.00561,574
2019-05-205,300.005,320.005,224.005,231.00975,650
2019-05-175,264.005,300.005,244.005,275.00747,876
2019-05-165,206.005,298.005,198.005,298.00436,756
2019-05-155,160.005,224.005,144.005,212.00647,109
2019-05-145,062.005,142.005,052.005,138.00512,159
2019-05-135,070.005,108.005,024.005,038.00416,803
2019-05-105,108.005,136.005,070.005,079.00370,753
2019-05-095,112.005,182.005,064.005,070.00645,892
2019-05-085,098.005,146.005,068.005,138.001,898,769
2019-05-075,120.005,190.005,112.005,117.00509,399
2019-05-035,136.005,148.005,088.005,104.00392,315
2019-05-025,110.005,138.005,088.005,102.00561,453
2019-05-015,046.005,186.005,028.005,162.00454,094
2019-04-305,130.005,132.005,008.005,018.001,451,077
2019-04-295,098.005,126.005,050.005,102.00408,735
2019-04-265,064.005,082.005,028.005,072.00490,872
2019-04-255,004.005,054.004,966.005,038.00668,920
2019-04-244,981.005,040.004,981.004,992.50387,341
2019-04-235,000.005,004.004,929.004,991.00437,866
2019-04-184,946.004,984.004,918.004,968.50317,652
2019-04-174,948.004,950.004,906.004,932.50351,784
2019-04-164,877.004,965.004,851.004,943.00427,196
2019-04-154,879.004,905.004,851.004,855.00509,884
2019-04-124,840.004,894.004,820.004,864.50349,129
2019-04-114,794.004,854.004,782.004,838.00445,600
2019-04-104,800.004,812.004,770.004,780.00758,085
2019-04-094,848.004,858.004,777.004,800.501,140,608
2019-04-084,892.004,943.004,852.004,853.50402,903
2019-04-054,928.004,962.004,895.004,961.00686,817
2019-04-044,901.004,950.004,883.004,948.00696,745
2019-04-034,800.004,931.004,800.004,930.501,151,924
2019-04-024,793.004,806.004,753.004,788.50601,589
2019-04-014,746.004,807.004,746.004,774.50593,592
2019-03-294,710.004,753.004,698.004,750.50566,101
2019-03-284,659.004,732.004,659.004,707.00571,237