PFG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-03	227.00	227.60	222.80	225.00	120,061
2023-03-02	224.00	228.40	223.40	225.00	742,929
2023-03-01	222.80	226.20	221.20	223.20	299,453
2023-02-28	221.60	226.00	220.00	221.80	389,202
2023-02-27	217.60	226.00	216.20	223.00	285,110
2023-02-24	214.00	216.20	212.80	214.80	126,851
2023-02-23	213.20	217.40	213.20	215.00	167,067
2023-02-22	213.20	214.40	211.00	214.40	153,945
2023-02-21	221.20	222.80	216.40	218.80	162,292
2023-02-20	217.40	223.20	217.40	222.00	186,953
2023-02-17	220.60	222.40	218.20	219.00	250,590
2023-02-16	223.60	227.60	221.20	221.20	129,543
2023-02-15	223.20	224.40	220.00	222.80	86,938
2023-02-14	228.80	230.40	223.00	223.00	312,030
2023-02-13	229.00	229.00	226.40	227.00	78,556
2023-02-10	228.60	230.40	225.00	229.00	124,513
2023-02-09	231.20	232.20	228.00	230.20	320,752
2023-02-08	222.00	233.00	222.00	227.40	140,514
2023-02-07	235.00	235.00	219.20	225.20	364,371
2023-02-06	233.20	238.80	230.80	236.80	133,747
2023-02-03	237.80	239.40	230.00	237.80	1,153,348
2023-02-02	238.20	244.60	238.20	240.00	1,128,982
2023-02-01	234.40	238.40	231.40	238.40	144,562
2023-01-31	240.00	240.00	231.20	234.00	263,130
2023-01-30	241.60	242.60	237.40	238.00	879,439
2023-01-27	232.00	242.60	232.00	242.40	476,019
2023-01-26	211.40	234.80	211.40	234.80	1,996,487
2023-01-25	214.20	217.60	211.20	215.80	235,610
2023-01-24	205.40	214.60	204.20	214.20	250,325
2023-01-23	200.00	206.60	200.00	204.40	664,137
2023-01-20	200.40	203.80	199.20	202.20	311,976
2023-01-19	207.80	207.80	199.00	199.10	113,641
2023-01-18	204.60	204.80	201.20	203.80	133,168
2023-01-17	202.60	208.20	202.20	204.20	286,251
2023-01-16	207.20	209.80	206.00	207.40	213,626
2023-01-13	201.80	208.60	201.80	207.60	221,756
2023-01-12	200.80	204.60	200.00	202.60	346,299
2023-01-11	199.90	204.60	199.00	199.00	161,818
2023-01-10	208.80	208.80	196.20	196.40	139,377
2023-01-09	206.20	208.00	203.60	204.20	168,693
2023-01-06	206.00	207.20	203.60	205.60	177,845
2023-01-05	198.90	207.20	198.90	204.40	333,092
2023-01-04	200.00	201.60	199.30	200.60	3,954,317
2023-01-03	197.30	200.60	195.90	197.10	397,258
2023-01-02	191.20	191.20	191.20	191.20	0
2022-12-30	189.30	193.30	189.30	191.20	114,086
2022-12-29	180.50	193.90	180.50	193.80	117,257
2022-12-28	185.70	190.80	182.90	188.00	1,406,022
2022-12-27	185.80	185.80	185.80	185.80	0
2022-12-26	185.80	185.80	185.80	185.80	0
2022-12-23	181.20	186.90	181.20	185.80	76,921
2022-12-22	180.00	181.90	179.40	180.50	215,120
2022-12-21	174.00	182.30	174.00	179.90	189,588
2022-12-20	174.30	175.70	169.80	173.40	127,695
2022-12-19	170.40	176.60	170.40	173.70	76,865
2022-12-16	176.00	177.60	171.40	172.60	420,382
2022-12-15	179.00	183.00	178.60	178.70	108,519
2022-12-14	187.00	187.00	182.60	183.00	127,459
2022-12-13	185.80	195.90	184.80	189.80	331,915
2022-12-12	189.40	190.50	185.00	185.00	70,430
2022-12-09	189.00	190.90	187.10	189.00	291,848
2022-12-08	190.20	190.70	187.00	188.80	132,575
2022-12-07	194.60	196.10	190.30	190.30	269,120
2022-12-06	196.50	196.60	192.30	195.90	429,437
2022-12-05	198.40	200.80	194.20	194.90	227,896
2022-12-02	195.90	202.40	195.90	198.00	681,422
2022-12-01	199.70	202.40	195.80	195.80	1,679,358
2022-11-30	198.50	202.00	197.30	197.30	900,829
2022-11-29	202.80	204.80	200.40	200.80	557,811
2022-11-28	201.20	202.00	198.10	200.20	66,800
2022-11-25	201.80	203.00	198.30	202.60	845,550
2022-11-24	203.00	207.20	201.80	204.40	1,169,635
2022-11-23	187.30	201.40	187.30	200.60	139,405
2022-11-22	193.90	196.20	191.70	192.20	126,671
2022-11-21	203.20	203.20	194.60	195.60	167,600
2022-11-18	199.00	202.80	197.30	201.40	255,085
2022-11-17	193.00	196.10	187.80	194.60	286,781
2022-11-16	200.20	201.40	187.30	190.10	155,857
2022-11-15	194.20	202.80	188.50	199.00	313,628
2022-11-14	197.80	197.80	189.40	191.80	215,872
2022-11-11	190.30	197.20	190.30	195.90	527,672
2022-11-10	177.40	190.00	174.00	187.00	415,831
2022-11-09	178.20	180.80	173.70	174.00	197,356
2022-11-08	175.20	179.70	172.90	179.70	356,405
2022-11-07	172.70	179.10	172.70	175.20	343,604
2022-11-04	165.10	172.60	162.20	171.20	796,469
2022-11-03	168.70	169.20	163.10	164.30	261,260
2022-11-02	175.90	175.90	166.30	168.10	212,759
2022-11-01	168.10	173.00	166.00	171.40	468,838
2022-10-31	160.20	165.10	160.20	163.30	266,582
2022-10-28	162.90	162.90	158.20	160.50	259,705
2022-10-27	157.30	163.60	156.80	162.00	489,548
2022-10-26	146.50	158.10	146.50	158.10	484,001
2022-10-25	137.50	149.10	137.00	149.10	608,841
2022-10-24	139.10	139.50	130.00	136.30	1,155,755
2022-10-21	150.00	150.00	138.30	139.00	597,708
2022-10-20	153.10	153.10	145.80	147.40	1,838,613
2022-10-19	162.10	163.40	151.00	153.30	1,750,257
2022-10-18	167.60	169.00	164.00	165.40	364,583
2022-10-17	165.50	168.60	163.00	167.00	264,539
2022-10-14	161.20	165.90	160.50	161.20	418,811
2022-10-13	159.90	160.90	153.30	160.50	3,060,613
2022-10-12	155.10	158.60	150.70	156.90	405,237
2022-10-11	164.00	165.40	157.70	158.10	567,934
2022-10-10	169.80	170.40	164.60	165.40	205,584
2022-10-07	175.10	175.10	169.90	169.90	303,811
2022-10-06	170.40	175.80	170.40	172.50	183,398
2022-10-05	176.40	176.40	170.10	174.50	224,145
2022-10-04	166.00	180.70	166.00	178.90	320,346
2022-10-03	167.00	171.60	162.70	170.20	267,623
2022-09-30	173.40	173.40	163.70	166.70	414,696
2022-09-29	177.10	177.30	162.20	167.80	1,467,225
2022-09-28	176.90	182.00	172.80	180.70	290,268
2022-09-27	180.00	180.60	172.70	177.00	767,279
2022-09-26	197.90	197.90	175.00	180.00	2,135,610
2022-09-23	195.00	198.40	194.00	197.20	1,030,729
2022-09-22	192.00	197.50	192.00	196.10	520,300
2022-09-21	187.00	192.90	186.00	192.90	196,577
2022-09-20	193.00	193.00	183.80	186.40	474,063
2022-09-19	190.20	190.20	190.20	190.20	0
2022-09-16	183.90	190.20	179.10	190.20	5,487,917
2022-09-15	181.00	182.50	175.50	181.00	871,452
2022-09-14	186.00	186.70	182.00	182.60	1,474,132
2022-09-13	184.90	189.90	183.80	185.80	389,826
2022-09-12	182.20	191.40	182.20	188.70	314,979
2022-09-09	184.50	187.20	179.00	186.20	482,897
2022-09-08	181.40	185.10	175.50	184.40	872,145
2022-09-07	177.00	179.70	175.90	178.60	307,131
2022-09-06	170.90	176.50	170.80	176.20	259,358
2022-09-05	171.60	173.60	170.60	172.10	338,846
2022-09-02	166.30	171.50	164.40	171.50	372,344
2022-09-01	169.20	170.50	163.70	166.00	605,004
2022-08-31	172.20	173.20	166.80	172.50	638,007
2022-08-30	172.10	179.70	170.90	172.50	333,611
2022-08-29	172.00	172.00	172.00	172.00	0
2022-08-26	175.70	178.70	171.60	172.00	400,627
2022-08-25	183.40	183.40	172.90	176.10	399,180
2022-08-24	180.60	185.00	176.60	178.90	629,371
2022-08-23	187.00	193.20	183.80	187.40	478,759
2022-08-22	187.00	188.70	183.30	184.60	1,592,634
2022-08-19	190.80	193.00	189.90	189.90	308,744
2022-08-18	194.80	194.80	189.60	190.90	358,156
2022-08-17	191.90	191.90	189.60	190.70	755,209
2022-08-16	193.60	193.60	188.50	191.60	1,892,136
2022-08-15	189.60	190.60	186.80	189.00	148,344
2022-08-12	190.60	190.90	188.70	190.50	166,924
2022-08-11	193.00	195.40	190.20	191.90	455,468
2022-08-10	192.00	196.60	186.70	195.60	664,091
2022-08-09	194.80	197.10	192.00	193.60	617,803
2022-08-08	195.30	200.00	193.80	196.00	143,955
2022-08-05	195.90	200.00	195.90	198.70	751,975
2022-08-04	191.40	197.70	191.40	197.10	218,745
2022-08-03	185.10	194.10	185.10	194.10	186,452
2022-08-02	192.00	194.50	187.60	189.70	174,746
2022-08-01	194.20	200.40	189.10	191.60	433,579
2022-07-29	190.20	195.20	189.30	193.50	555,671
2022-07-28	187.00	190.60	182.10	185.20	1,558,646
2022-07-27	203.80	203.80	188.60	188.60	898,106
2022-07-26	212.20	215.00	205.60	205.80	296,935
2022-07-25	219.40	220.20	214.60	215.80	226,400
2022-07-22	214.00	218.20	213.40	218.00	196,982
2022-07-21	210.80	217.60	206.60	215.80	272,609
2022-07-20	213.20	213.20	208.60	208.80	164,738
2022-07-19	204.00	212.60	203.60	210.60	152,065
2022-07-18	197.00	206.20	197.00	205.80	273,961
2022-07-15	188.70	196.60	188.10	196.10	339,002
2022-07-14	191.80	191.90	184.50	187.40	191,997
2022-07-13	200.00	200.00	183.70	187.70	256,393
2022-07-12	188.90	196.20	187.10	195.30	175,908
2022-07-11	195.30	195.40	189.00	191.60	230,183
2022-07-08	192.40	196.90	190.50	196.90	243,091
2022-07-07	192.60	195.30	191.30	193.30	341,507
2022-07-06	184.80	195.70	184.80	191.00	340,498
2022-07-05	199.60	200.40	187.90	189.00	310,364
2022-07-04	198.40	200.00	194.80	194.90	589,558
2022-07-01	196.70	201.60	196.70	199.40	212,025
2022-06-30	204.00	204.20	195.00	199.60	586,502
2022-06-29	210.80	210.80	205.80	205.80	176,712
2022-06-28	219.20	219.20	211.40	213.40	207,982
2022-06-27	216.00	219.80	215.40	215.40	239,687
2022-06-24	200.80	211.00	200.80	210.40	313,637
2022-06-23	203.40	206.00	201.20	202.00	232,177
2022-06-22	206.40	206.40	201.00	205.00	394,025
2022-06-21	207.00	211.20	204.60	205.80	295,756
2022-06-20	205.60	209.40	204.80	206.00	267,192
2022-06-17	214.60	217.00	206.80	206.80	1,297,609
2022-06-16	216.80	216.80	205.00	211.20	1,251,851
2022-06-15	222.00	222.00	215.20	217.20	289,829
2022-06-14	216.00	219.20	213.80	216.40	466,809
2022-06-13	227.20	227.20	213.80	218.00	302,943
2022-06-10	234.40	234.40	226.80	228.20	334,399
2022-06-09	244.80	246.60	235.80	236.60	304,948
2022-06-08	247.20	251.20	243.60	246.60	190,949
2022-06-07	251.00	256.60	248.60	253.20	296,651
2022-06-06	247.20	253.40	246.00	253.40	526,191
2022-06-03	247.00	247.00	247.00	247.00	0
2022-06-02	247.00	247.00	247.00	247.00	0
2022-06-01	252.20	257.00	247.00	247.00	508,318
2022-05-31	257.00	257.00	249.20	253.60	742,371
2022-05-30	255.40	258.40	250.60	252.20	279,070
2022-05-27	255.00	260.00	250.80	255.20	221,663
2022-05-26	262.00	264.60	250.60	260.00	1,023,448
2022-05-25	258.00	258.00	252.80	255.60	2,714,301
2022-05-24	250.00	254.80	250.00	253.00	379,663
2022-05-23	241.20	255.20	241.20	254.60	357,186
2022-05-20	242.80	248.00	242.40	246.40	461,004
2022-05-19	240.80	243.60	233.20	240.40	467,406
2022-05-18	238.20	243.00	237.40	243.00	197,306
2022-05-17	241.20	245.80	238.20	241.20	342,421
2022-05-16	240.60	246.40	239.00	243.80	213,792
2022-05-13	243.00	245.40	239.20	245.40	285,376
2022-05-12	235.60	244.00	234.60	242.60	245,739
2022-05-11	233.00	241.60	229.80	241.00	274,068
2022-05-10	229.00	232.20	224.40	232.00	3,219,419
2022-05-09	235.00	235.20	223.20	224.00	306,876
2022-05-06	243.00	243.00	233.40	235.00	353,578
2022-05-05	251.20	253.80	241.20	242.00	376,822
2022-05-04	254.40	255.80	245.80	247.60	212,784
2022-05-03	252.60	257.60	252.60	255.00	412,108
2022-05-02	256.80	256.80	256.80	256.80	0
2022-04-29	255.60	260.20	253.20	256.80	371,177
2022-04-28	257.00	257.00	252.00	253.60	274,218
2022-04-27	246.00	258.00	245.00	252.00	403,147
2022-04-26	250.40	255.60	245.60	247.20	814,710
2022-04-25	249.80	250.20	242.00	248.40	522,659
2022-04-22	251.60	256.60	251.60	252.00	431,851
2022-04-21	259.20	259.80	254.00	258.20	606,548
2022-04-20	259.80	269.80	259.80	267.80	845,258
2022-04-19	277.20	277.20	259.80	261.00	545,928
2022-04-18	275.00	275.00	275.00	275.00	0
2022-04-15	275.00	275.00	275.00	275.00	0
2022-04-14	278.80	278.80	272.20	275.00	394,795
2022-04-13	274.60	280.00	272.80	278.20	281,242
2022-04-12	290.00	290.00	279.60	280.40	385,120
2022-04-11	291.00	292.00	286.60	290.00	271,125
2022-04-08	296.00	296.00	288.00	290.00	325,778
2022-04-07	288.80	294.80	287.60	288.60	521,433
2022-04-06	299.00	308.20	291.40	292.80	410,218
2022-04-05	293.80	295.80	287.00	293.40	353,891
2022-04-04	295.00	299.40	291.40	294.40	349,048
2022-04-01	305.00	305.80	284.20	294.20	805,011
2022-03-31	323.60	333.40	304.00	306.60	939,463
2022-03-30	315.60	320.20	312.40	317.40	363,365
2022-03-29	309.00	323.80	309.00	321.80	225,704
2022-03-28	313.20	321.00	312.80	313.00	228,920
2022-03-25	303.80	322.60	303.20	314.40	1,133,356
2022-03-24	300.00	308.40	299.40	305.20	1,961,914
2022-03-23	301.20	316.00	301.20	307.00	226,367
2022-03-22	306.60	311.40	300.20	309.20	204,391
2022-03-21	301.40	306.00	295.80	301.40	219,473
2022-03-18	300.00	305.00	293.80	303.20	538,085
2022-03-17	293.80	297.40	290.40	293.20	402,990
2022-03-16	271.40	293.60	271.40	291.20	626,037
2022-03-15	283.20	283.20	267.20	271.40	166,162
2022-03-14	270.00	281.60	270.00	277.40	162,798
2022-03-11	269.80	280.40	268.60	271.20	251,816
2022-03-10	268.40	268.40	256.20	265.20	358,549
2022-03-09	249.00	264.60	249.00	264.60	188,803
2022-03-08	245.60	259.00	244.20	254.80	562,490
2022-03-07	239.80	246.60	220.00	244.60	1,032,759
2022-03-04	275.00	276.00	242.80	242.80	471,767
2022-03-03	292.00	293.60	278.60	279.20	462,224
2022-03-02	293.20	295.80	287.80	289.00	502,908
2022-03-01	292.60	292.60	288.60	290.00	759,033
2022-02-28	294.00	294.20	281.60	290.00	1,662,315
2022-02-25	285.40	298.60	281.40	296.20	392,412
2022-02-24	303.00	303.00	281.60	284.80	891,436
2022-02-23	309.00	318.00	308.40	310.80	716,692
2022-02-22	313.00	318.60	310.00	314.00	400,388
2022-02-21	318.40	318.40	311.40	314.40	448,279
2022-02-18	313.20	319.40	311.20	315.80	377,283
2022-02-17	320.80	321.60	312.20	314.60	464,035
2022-02-16	319.40	321.80	316.20	321.20	173,395
2022-02-15	314.40	320.60	314.40	319.80	218,983
2022-02-14	317.00	317.00	308.00	313.60	681,024
2022-02-11	312.00	321.40	312.00	320.00	399,037
2022-02-10	319.00	319.00	312.60	318.00	266,441
2022-02-09	315.40	317.80	311.60	316.60	494,710
2022-02-08	312.20	313.40	305.00	312.20	625,180
2022-02-07	313.20	315.40	308.60	312.20	359,712
2022-02-04	310.80	317.00	309.60	310.20	258,060
2022-02-03	315.00	318.20	309.60	311.00	274,480
2022-02-02	323.00	323.00	312.00	312.00	202,137
2022-02-01	320.00	321.60	316.00	319.00	352,374
2022-01-31	323.00	323.00	307.40	313.20	477,648
2022-01-28	332.00	336.00	316.80	316.80	2,531,655
2022-01-27	325.00	339.40	323.40	336.80	1,842,303
2022-01-26	324.00	331.40	318.00	326.80	3,887,477
2022-01-25	322.80	326.60	312.00	317.40	546,612
2022-01-24	346.60	346.60	315.60	321.00	696,542
2022-01-21	362.00	362.80	339.20	344.20	701,491
2022-01-20	362.60	366.40	358.40	364.80	1,375,509
2022-01-19	355.00	365.20	355.00	363.20	2,411,724
2022-01-18	364.00	366.40	358.20	358.20	227,186
2022-01-17	355.60	363.20	352.00	361.60	891,726
2022-01-14	365.00	365.80	352.60	355.80	362,690
2022-01-13	355.00	367.80	354.60	366.00	1,108,020
2022-01-12	353.00	354.40	345.60	351.20	195,597
2022-01-11	360.40	361.60	344.40	349.60	566,711
2022-01-10	360.80	361.40	356.60	358.80	278,815
2022-01-07	355.00	358.20	349.40	358.20	265,573
2022-01-06	356.20	367.00	355.00	361.40	172,633
2022-01-05	361.40	368.80	354.20	361.20	313,147
2022-01-04	357.00	368.80	357.00	364.20	489,363
2022-01-03	359.20	359.20	359.20	359.20	0
2021-12-31	354.80	364.00	352.80	359.20	92,141
2021-12-30	357.00	359.40	352.00	356.00	91,229
2021-12-29	355.00	359.80	352.40	355.60	202,407
2021-12-28	355.20	355.20	355.20	355.20	0
2021-12-27	355.20	355.20	355.20	355.20	0
2021-12-24	358.00	360.00	354.80	355.20	40,624
2021-12-23	354.60	366.20	354.00	355.60	262,709
2021-12-22	326.60	352.60	326.60	352.60	527,762
2021-12-21	325.20	329.80	322.80	328.40	586,841
2021-12-20	325.00	334.00	319.80	320.60	1,104,995
2021-12-17	330.80	336.60	325.80	328.80	4,423,013
2021-12-16	327.40	342.40	327.40	337.00	414,292
2021-12-15	330.40	341.60	330.40	334.40	333,713
2021-12-14	342.20	349.20	337.40	337.60	632,178
2021-12-13	354.60	354.60	343.40	345.00	273,820
2021-12-10	366.80	366.80	345.60	349.00	286,840
2021-12-09	360.60	368.80	358.00	358.00	348,905
2021-12-08	359.20	364.80	357.60	360.40	1,268,280
2021-12-07	355.00	368.20	354.00	361.80	602,459
2021-12-06	354.20	360.60	351.00	355.00	336,786
2021-12-03	345.80	358.80	345.80	350.00	307,712
2021-12-02	361.00	361.40	350.20	354.20	218,208
2021-12-01	361.80	367.00	356.80	361.00	258,160
2021-11-30	362.20	366.00	350.60	355.00	1,012,619
2021-11-29	360.40	378.00	360.20	369.40	252,940
2021-11-26	376.80	377.80	359.80	363.40	415,607
2021-11-25	372.60	383.80	363.40	381.60	317,817
2021-11-24	369.00	369.20	360.80	362.80	183,554
2021-11-23	374.00	374.00	361.60	365.00	170,904
2021-11-22	373.60	373.60	364.00	365.00	291,040
2021-11-19	362.60	369.20	355.60	366.00	270,366
2021-11-18	369.80	370.80	366.00	368.20	174,088
2021-11-17	367.80	377.60	367.80	373.00	1,557,483
2021-11-16	367.80	379.80	367.80	374.40	222,026
2021-11-15	368.20	379.40	368.20	376.60	272,671
2021-11-12	364.00	373.60	355.20	373.60	514,299
2021-11-11	355.80	359.40	349.60	355.80	284,203
2021-11-10	365.20	365.20	344.80	353.40	290,503
2021-11-09	351.80	356.60	348.40	356.00	324,440
2021-11-08	350.00	353.20	347.80	352.20	326,904
2021-11-05	360.40	361.60	351.80	355.20	286,534
2021-11-04	360.40	365.60	350.60	352.00	271,277
2021-11-03	370.40	370.60	359.60	361.00	198,878
2021-11-02	360.80	368.00	354.80	364.00	1,880,543
2021-11-01	366.60	369.60	357.00	361.00	201,134
2021-10-29	358.80	377.60	358.80	368.60	550,878
2021-10-28	353.00	362.60	351.40	361.80	707,261
2021-10-27	345.00	361.20	344.40	358.60	506,900
2021-10-26	351.00	352.20	342.20	349.60	673,066
2021-10-25	348.20	366.40	346.60	346.80	792,293
2021-10-22	332.40	359.60	331.60	355.60	796,229
2021-10-21	321.00	334.00	317.60	332.80	1,839,756
2021-10-20	319.60	320.80	314.80	316.60	441,303
2021-10-19	326.20	329.20	320.40	321.60	215,389
2021-10-18	322.80	331.00	322.80	330.00	223,410
2021-10-15	326.80	331.20	324.40	327.80	445,843
2021-10-14	324.00	327.20	320.00	320.60	181,852
2021-10-13	321.80	328.20	318.00	320.40	212,709
2021-10-12	318.80	324.00	313.20	319.40	128,881
2021-10-11	324.60	324.60	315.60	319.60	309,065
2021-10-08	330.00	330.60	323.00	325.40	255,457
2021-10-07	322.60	328.20	319.60	327.60	174,714
2021-10-06	332.20	332.20	320.00	323.00	692,049
2021-10-05	327.80	335.40	326.60	332.20	335,155
2021-10-04	327.40	335.80	326.40	327.60	156,489
2021-10-01	334.00	339.60	326.60	337.80	267,058
2021-09-30	333.40	340.40	331.80	334.40	568,240
2021-09-29	332.20	342.00	330.40	338.00	331,221
2021-09-28	343.60	345.00	333.20	334.00	419,175
2021-09-27	357.40	357.40	347.40	348.00	455,292
2021-09-24	345.60	353.20	345.60	350.80	290,500
2021-09-23	340.60	355.40	340.60	349.80	617,958
2021-09-22	328.00	344.00	325.40	342.40	523,687
2021-09-21	318.00	328.40	318.00	323.00	570,292
2021-09-20	345.00	345.00	319.40	324.60	530,604
2021-09-17	345.00	345.00	329.40	339.00	1,707,485
2021-09-16	336.40	345.20	333.00	345.00	552,703
2021-09-15	328.00	339.00	328.00	335.40	444,251
2021-09-14	347.80	347.80	331.20	334.60	344,111
2021-09-13	341.40	343.60	336.20	341.20	213,642
2021-09-10	340.60	342.20	335.40	340.60	256,618
2021-09-09	335.40	340.60	332.40	340.40	372,286
2021-09-08	351.80	353.20	333.40	335.40	603,560
2021-09-07	349.80	358.40	346.20	354.60	211,679
2021-09-06	360.40	360.40	344.60	349.80	316,407
2021-09-03	351.40	360.00	350.20	350.20	343,204
2021-09-02	368.60	368.60	353.00	353.00	607,761
2021-09-01	362.20	366.40	357.00	360.80	312,849
2021-08-31	359.80	359.80	344.00	355.80	820,738
2021-08-30	353.20	353.20	353.20	353.20	0
2021-08-27	348.20	357.80	346.60	353.20	434,036
2021-08-26	344.20	348.80	342.80	347.00	245,626
2021-08-25	337.20	349.00	337.20	345.00	268,182
2021-08-24	330.80	342.00	330.80	338.20	247,162
2021-08-23	345.20	345.20	336.40	337.00	295,021
2021-08-20	339.20	346.60	335.80	344.20	285,098
2021-08-19	340.20	348.80	334.80	338.20	521,027
2021-08-18	334.00	346.40	333.80	343.40	430,643
2021-08-17	335.00	337.40	325.00	333.60	739,827
2021-08-16	346.80	347.60	327.40	330.00	533,606
2021-08-13	344.80	351.00	339.80	346.20	685,954
2021-08-12	338.40	352.40	333.80	336.20	1,150,785
2021-08-11	314.00	344.00	309.00	338.40	1,311,715
2021-08-10	307.00	309.20	305.20	307.20	257,206
2021-08-09	299.40	308.40	299.40	307.80	211,822
2021-08-06	300.80	307.60	300.80	305.20	763,511
2021-08-05	294.80	305.80	290.20	303.80	1,226,674
2021-08-04	291.80	300.60	291.80	297.20	545,358
2021-08-03	283.60	297.80	283.60	294.00	602,358
2021-08-02	278.00	288.20	278.00	285.40	203,472
2021-07-30	287.20	288.40	278.80	283.40	501,261
2021-07-29	278.40	294.40	278.40	292.00	642,607
2021-07-28	281.00	285.00	275.60	278.40	1,160,919
2021-07-27	273.00	280.40	264.80	277.40	549,013
2021-07-26	256.60	267.00	254.80	267.00	491,478
2021-07-23	272.40	272.40	260.20	260.20	320,429
2021-07-22	265.20	272.20	265.20	268.20	428,110
2021-07-21	249.60	265.60	249.60	264.20	515,091
2021-07-20	256.20	257.60	250.40	253.00	411,306
2021-07-19	258.60	258.60	250.60	252.00	555,871
2021-07-16	253.40	261.40	252.80	260.40	556,185
2021-07-15	247.20	253.00	247.20	251.80	684,347
2021-07-14	240.00	254.60	240.00	250.60	900,510
2021-07-13	244.80	244.80	240.00	241.40	373,903
2021-07-12	241.40	243.40	239.60	242.80	1,080,587
2021-07-09	242.20	243.80	241.00	242.00	284,329
2021-07-08	242.00	243.60	238.80	241.80	457,219
2021-07-07	234.60	243.60	234.60	243.40	1,778,018
2021-07-06	244.00	244.00	236.80	240.80	431,928
2021-07-05	236.60	242.80	236.60	239.80	335,605
2021-07-02	238.00	240.00	235.80	236.80	462,444
2021-07-01	232.20	240.00	232.20	238.20	846,007
2021-06-30	230.80	235.00	224.20	232.00	1,404,247
2021-06-29	223.40	236.80	223.40	232.00	1,070,495
2021-06-28	225.00	230.00	224.40	230.00	2,072,425
2021-06-25	229.20	229.20	224.00	226.80	1,479,035
2021-06-24	226.00	226.60	221.20	226.20	1,592,328
2021-06-23	218.00	226.20	218.00	225.40	1,937,026
2021-06-22	207.40	221.40	207.40	221.00	890,017
2021-06-21	219.60	219.60	205.20	210.60	1,312,297
2021-06-18	230.80	230.80	213.80	213.80	12,451,179
2021-06-17	226.60	232.80	224.80	226.20	2,469,865
2021-06-16	236.40	236.80	228.00	230.80	933,164
2021-06-15	237.60	237.60	230.80	232.60	954,706
2021-06-14	243.20	243.20	237.20	237.20	529,125
2021-06-11	233.80	241.00	233.80	238.60	747,530
2021-06-10	241.60	243.40	235.80	239.60	2,331,784
2021-06-09	242.00	242.60	238.40	242.00	903,847
2021-06-08	239.80	247.40	239.80	242.60	865,848
2021-06-07	238.20	247.00	237.60	246.60	706,349
2021-06-04	238.40	242.40	228.20	241.20	2,086,985
2021-06-03	242.00	246.60	241.20	243.80	618,817
2021-06-02	255.00	255.00	241.80	246.60	784,462
2021-06-01	245.20	252.20	239.00	250.80	940,706
2021-05-28	233.60	242.00	233.60	238.00	904,357
2021-05-27	243.60	244.60	237.80	238.60	1,155,152
2021-05-26	240.00	243.80	233.40	242.00	1,600,387
2021-05-25	256.40	256.60	241.00	242.20	1,626,145
2021-05-24	260.20	265.60	251.20	259.00	708,554
2021-05-21	268.00	274.00	262.20	265.40	741,718
2021-05-20	266.60	275.00	262.60	273.80	2,421,471
2021-05-19	249.20	262.80	249.20	262.20	673,142
2021-05-18	246.00	261.80	246.00	251.60	894,860
2021-05-17	246.80	247.20	238.20	242.00	726,243
2021-05-14	238.80	246.20	238.40	243.40	460,771
2021-05-13	239.60	239.60	224.60	238.00	1,142,813
2021-05-12	240.60	243.00	234.40	241.60	985,608
2021-05-11	248.20	248.40	239.20	243.00	1,257,620
2021-05-10	256.00	262.40	230.80	251.80	2,267,024
2021-05-07	247.00	266.40	247.00	258.20	1,029,159
2021-05-06	240.00	247.00	237.40	247.00	984,902
2021-05-05	240.40	242.40	235.20	237.20	791,235
2021-05-04	240.00	244.20	227.80	238.00	1,794,129
2021-04-30	235.00	245.60	233.80	244.80	2,431,683
2021-04-29	232.40	237.00	231.20	235.00	1,320,829
2021-04-28	241.00	241.00	234.00	234.00	1,431,462
2021-04-27	233.40	237.40	231.60	236.00	1,401,053
2021-04-26	238.00	241.60	232.80	238.40	660,884
2021-04-23	240.00	240.60	232.60	233.40	845,878
2021-04-22	230.40	237.80	228.60	237.80	786,284
2021-04-21	235.00	235.60	230.00	232.00	556,089
2021-04-20	247.00	247.00	230.40	232.60	658,854
2021-04-19	238.20	247.60	238.20	243.80	522,818
2021-04-16	240.00	246.40	240.00	243.60	532,164
2021-04-15	248.00	251.60	243.00	243.00	554,668
2021-04-14	235.20	247.00	235.20	245.80	578,176
2021-04-13	236.80	241.20	236.00	240.20	708,152
2021-04-12	241.80	242.80	237.60	240.40	789,573
2021-04-09	242.80	242.80	233.00	239.80	3,253,143
2021-04-08	244.00	244.00	235.60	238.20	2,430,044
2021-04-07	232.20	241.40	229.20	238.60	1,257,102
2021-04-06	230.00	235.00	222.80	224.40	1,173,167
2021-04-01	213.40	227.80	213.40	227.80	1,349,742
2021-03-31	211.00	219.60	211.00	217.00	1,344,382
2021-03-30	215.00	218.00	210.00	212.20	1,080,775
2021-03-29	219.00	219.00	208.00	210.00	895,996
2021-03-26	219.80	219.80	206.60	215.00	1,555,293
2021-03-25	211.00	216.20	204.80	215.00	1,521,194
2021-03-24	219.40	219.40	208.00	216.00	1,148,242
2021-03-23	200.60	216.80	198.60	215.40	4,094,074
2021-03-22	191.50	202.40	187.70	200.40	2,706,835
2021-03-19	181.60	196.70	179.30	196.50	3,268,591
2021-03-18	186.30	190.00	175.10	184.00	3,511,381
2021-03-17	190.00	193.00	183.70	188.80	2,279,658
2021-03-16	191.50	194.30	186.20	191.00	3,292,059
2021-03-15	220.20	235.80	181.00	189.20	18,314,820
2021-03-12	252.80	261.60	252.80	261.60	288,078
2021-03-11	260.00	260.20	252.60	258.40	508,702
2021-03-10	255.40	259.40	252.80	254.60	411,967
2021-03-09	255.20	256.00	247.60	254.20	609,137
2021-03-08	256.00	260.20	248.20	249.80	542,110
2021-03-05	262.20	267.80	249.00	251.00	925,977
2021-03-04	263.20	269.80	261.40	264.40	686,956
2021-03-03	274.40	274.40	262.40	267.00	1,133,798
2021-03-02	278.20	291.00	265.60	272.60	1,033,175
2021-03-01	287.00	289.80	281.80	286.40	409,884
2021-02-26	286.20	289.20	279.60	280.60	878,076
2021-02-25	287.80	294.80	287.80	288.20	478,945
2021-02-24	284.00	290.20	280.80	288.20	1,169,139
2021-02-23	285.40	297.80	282.40	288.80	772,262
2021-02-22	272.00	288.60	266.20	287.80	562,646
2021-02-19	266.60	272.80	265.00	272.40	478,616
2021-02-18	272.40	272.40	268.00	269.00	359,248
2021-02-17	274.20	274.20	268.40	270.00	1,808,201
2021-02-16	273.40	278.60	267.40	273.20	354,766
2021-02-15	268.00	278.60	262.40	273.00	604,911
2021-02-12	265.20	265.20	261.20	262.60	363,707
2021-02-11	275.80	275.80	263.80	267.20	911,074
2021-02-10	285.00	285.40	272.40	273.00	620,241
2021-02-09	278.20	288.60	278.20	281.40	438,775
2021-02-08	280.40	285.80	279.00	283.00	417,779
2021-02-05	279.20	289.40	278.20	285.20	449,103
2021-02-04	278.20	280.20	273.00	277.60	681,174
2021-02-03	273.60	282.40	272.40	272.40	674,704
2021-02-02	256.00	278.00	256.00	274.40	899,842
2021-02-01	244.00	258.80	244.00	258.40	768,859
2021-01-29	253.40	254.40	240.60	245.00	1,217,515
2021-01-28	254.40	260.80	244.80	257.20	787,220
2021-01-27	256.80	263.20	250.00	256.00	2,467,744
2021-01-26	240.00	254.40	240.00	251.00	1,095,168
2021-01-25	247.80	247.80	240.00	243.60	1,511,913
2021-01-22	261.80	263.80	242.80	247.00	1,390,661
2021-01-21	272.20	273.00	263.20	263.20	780,555
2021-01-20	270.40	272.80	267.40	271.00	303,594
2021-01-19	274.40	277.40	268.40	270.00	431,469
2021-01-18	274.40	279.00	270.00	274.20	595,458
2021-01-15	286.40	286.40	269.20	277.80	756,339
2021-01-14	292.20	296.80	276.40	281.00	939,703
2021-01-13	308.20	308.20	284.00	285.60	635,830
2021-01-12	305.80	308.20	299.60	300.80	481,578
2021-01-11	316.40	317.20	305.80	308.40	595,612
2021-01-08	325.80	325.80	311.00	313.60	586,862
2021-01-07	325.00	330.40	319.60	324.00	576,712
2021-01-06	316.00	325.20	311.80	323.40	743,887
2021-01-05	300.80	323.40	299.40	314.60	973,010
2021-01-04	309.60	320.80	300.20	302.60	843,832
2020-12-31	310.80	325.20	306.40	307.00	549,704
2020-12-30	312.00	323.00	312.00	313.80	447,772
2020-12-29	314.80	327.80	306.80	311.20	743,825
2020-12-24	306.20	318.20	301.80	314.80	265,942
2020-12-23	283.60	302.20	282.20	298.00	508,078
2020-12-22	269.60	284.00	269.60	282.20	412,800
2020-12-21	276.00	276.00	256.20	270.00	623,826
2020-12-18	283.60	290.00	275.80	280.00	632,719
2020-12-17	288.60	293.80	282.40	290.20	815,207
2020-12-16	285.20	297.00	279.60	282.40	960,338
2020-12-15	290.00	293.00	276.20	286.00	807,748
2020-12-14	296.00	301.40	290.40	290.40	517,737
2020-12-11	288.60	291.60	284.20	287.20	1,274,229
2020-12-10	296.40	297.40	288.00	294.40	566,336
2020-12-09	298.20	305.60	296.60	296.60	711,727
2020-12-08	298.20	312.20	298.20	301.20	684,785
2020-12-07	310.00	310.00	296.40	307.20	785,858
2020-12-04	310.00	317.60	304.80	309.60	722,102
2020-12-03	315.80	326.00	303.80	313.40	906,351
2020-12-02	300.00	318.40	295.40	315.80	756,741
2020-12-01	279.00	296.80	279.00	296.40	630,465
2020-11-30	282.00	287.40	276.40	277.20	691,550
2020-11-27	293.00	293.00	275.00	282.40	1,189,020
2020-11-26	293.00	293.00	280.40	288.40	561,132
2020-11-25	301.20	301.20	289.80	290.40	714,303
2020-11-24	304.00	310.60	297.40	299.40	621,070
2020-11-23	293.60	300.80	287.40	299.60	612,581
2020-11-20	294.20	295.80	285.60	285.60	451,466
2020-11-19	297.60	301.80	291.00	291.00	533,816
2020-11-18	291.00	307.20	289.80	302.40	903,849
2020-11-17	289.40	299.20	288.40	291.00	485,840
2020-11-16	279.00	296.00	279.00	291.80	711,182
2020-11-13	276.20	281.80	274.00	276.40	1,021,259
2020-11-12	288.20	288.40	277.00	278.80	632,327
2020-11-11	294.60	305.00	284.00	285.40	993,411
2020-11-10	270.00	298.00	268.40	291.00	875,634
2020-11-09	244.60	286.20	239.20	272.80	1,405,003
2020-11-06	246.00	252.60	240.80	241.00	3,805,148
2020-11-05	246.00	248.60	238.80	246.00	1,584,085
2020-11-04	234.20	245.60	230.00	245.00	1,340,806
2020-11-03	232.40	249.80	232.40	233.40	673,541
2020-11-02	230.80	236.80	227.80	234.80	817,869
2020-10-30	228.40	235.00	225.40	233.00	826,786
2020-10-29	225.00	233.20	222.40	227.20	1,087,276
2020-10-28	221.00	228.20	212.40	228.20	2,187,811
2020-10-27	228.00	228.00	223.40	225.20	431,361
2020-10-26	223.00	240.00	223.00	229.60	961,448
2020-10-23	210.00	230.00	209.40	228.20	1,018,974
2020-10-22	204.20	208.40	201.20	206.20	884,298
2020-10-21	209.00	209.00	201.60	203.60	612,895
2020-10-20	211.60	216.20	205.20	205.20	1,839,116
2020-10-16	205.20	205.20	196.40	199.90	639,347
2020-10-15	207.00	207.20	197.00	202.60	3,671,236
2020-10-14	207.00	211.80	205.80	209.20	3,050,868
2020-10-13	215.20	215.20	206.00	206.00	620,850
2020-10-12	216.20	223.60	216.00	217.60	352,190
2020-10-09	214.20	222.80	214.20	215.60	2,971,810
2020-10-08	218.00	228.20	215.60	216.20	751,853
2020-10-07	230.40	232.20	219.40	219.40	575,651
2020-10-06	212.40	230.00	212.00	229.40	765,905
2020-10-05	197.50	212.80	197.50	211.20	965,521
2020-10-02	194.10	197.20	188.20	195.90	1,113,952
2020-10-01	198.50	198.50	191.60	196.00	593,426
2020-09-30	195.30	195.50	187.40	194.00	683,722
2020-09-29	197.90	202.00	192.40	192.40	790,909
2020-09-28	198.10	202.60	194.80	198.10	566,459
2020-09-25	190.10	196.80	187.80	194.70	624,639
2020-09-24	195.20	197.90	190.10	192.00	587,503
2020-09-23	197.10	202.00	196.20	196.20	745,907
2020-09-22	200.40	200.80	195.10	195.10	551,246
2020-09-21	218.00	218.00	202.40	204.40	1,246,022
2020-09-18	224.20	227.60	221.40	222.00	4,872,307
2020-09-17	222.00	227.40	222.00	227.00	744,704
2020-09-16	221.20	228.00	221.20	226.60	441,335
2020-09-15	220.00	227.20	220.00	226.00	465,589
2020-09-14	223.00	226.20	220.40	225.00	497,952
2020-09-11	221.40	227.60	221.00	225.00	558,334
2020-09-10	221.20	227.40	221.20	226.00	430,718
2020-09-09	221.40	227.00	221.40	226.00	949,291
2020-09-08	225.20	228.40	224.20	226.30	578,464
2020-09-07	225.40	228.60	222.00	225.30	594,542
2020-09-04	221.80	227.40	219.80	225.00	829,436
2020-09-03	213.00	219.40	212.20	217.80	729,329
2020-09-02	226.00	231.60	206.40	213.30	1,174,816
2020-09-01	240.60	245.00	222.20	228.60	1,523,865
2020-08-28	250.00	250.00	241.80	246.60	1,810,024
2020-08-27	237.00	249.80	234.40	245.70	1,984,406
2020-08-26	210.60	238.00	205.40	235.80	5,229,382
2020-08-25	198.00	198.70	188.30	194.75	1,150,821
2020-08-24	188.70	195.50	188.20	194.85	735,995
2020-08-21	179.60	195.00	179.40	189.25	814,051
2020-08-20	175.40	179.70	173.50	178.80	4,800,904
2020-08-19	171.80	180.00	169.00	178.25	1,878,988
2020-08-18	179.30	182.30	170.70	171.35	765,275
2020-08-17	175.70	186.00	175.70	180.30	601,847
2020-08-14	181.70	181.70	171.10	180.20	573,822
2020-08-13	187.20	191.40	178.90	181.15	1,289,371
2020-08-12	195.80	198.10	188.30	189.45	1,364,513
2020-08-11	188.20	196.20	187.80	196.20	811,140
2020-08-10	179.60	188.00	179.60	183.65	693,252
2020-08-07	184.30	184.30	175.00	178.25	435,540
2020-08-06	183.10	188.10	183.10	185.00	563,670
2020-08-05	180.00	187.00	180.00	185.65	875,877
2020-08-04	172.10	183.20	172.10	180.60	905,370
2020-08-03	165.70	171.00	154.90	170.55	698,632
2020-07-31	166.00	173.80	164.00	165.30	570,693
2020-07-30	170.90	171.40	165.20	171.80	1,372,254
2020-07-29	172.90	174.40	169.00	171.80	693,452
2020-07-28	167.10	178.50	166.70	175.60	883,452
2020-07-27	168.50	168.50	164.60	165.70	512,734
2020-07-24	166.00	170.50	164.90	169.25	515,707
2020-07-23	169.70	172.40	166.50	167.65	565,221
2020-07-22	171.90	174.90	165.60	169.05	587,830
2020-07-21	170.40	178.00	166.20	173.40	917,003
2020-07-20	169.10	171.40	164.70	166.90	315,189
2020-07-17	170.10	170.70	165.50	166.90	362,498
2020-07-16	167.30	168.80	165.40	166.20	429,707
2020-07-15	170.70	171.30	165.70	167.40	637,912
2020-07-14	169.00	170.80	163.00	167.80	598,037
2020-07-13	171.50	176.00	165.10	168.90	1,002,034
2020-07-10	167.40	170.40	161.00	168.80	651,400
2020-07-09	166.50	168.50	163.50	165.40	1,569,103
2020-07-08	173.60	173.60	161.80	167.05	856,133
2020-07-07	176.20	179.00	168.70	169.40	436,625
2020-07-06	172.70	176.90	170.90	175.00	536,211
2020-07-03	170.00	173.70	166.90	168.80	417,565
2020-07-02	173.90	177.70	171.40	172.00	571,340
2020-07-01	172.70	180.80	167.50	174.30	698,990
2020-06-30	172.20	181.10	170.90	173.00	330,074
2020-06-29	174.20	174.50	163.30	174.10	531,194
2020-06-26	178.90	180.90	173.60	175.05	309,573
2020-06-25	177.10	177.20	164.90	179.80	977,013
2020-06-24	185.00	186.10	179.50	184.35	696,783
2020-06-23	190.30	196.10	183.40	184.35	968,793
2020-06-22	191.00	196.90	187.00	189.10	548,906
2020-06-19	188.70	200.00	185.80	187.00	756,017
2020-06-18	196.10	197.00	185.40	187.00	775,614
2020-06-17	195.90	201.60	192.00	197.25	391,948
2020-06-16	203.60	208.40	194.90	197.25	1,679,888
2020-06-15	188.80	206.20	183.80	202.60	1,632,548
2020-06-12	193.00	202.20	188.20	194.40	671,578
2020-06-11	200.80	202.60	195.20	196.40	1,745,899
2020-06-10	212.60	220.40	203.60	205.70	1,314,460
2020-06-09	233.40	233.40	212.00	214.00	1,767,169
2020-06-08	222.00	234.80	218.00	232.90	2,406,153
2020-06-05	204.40	229.60	204.40	222.20	2,676,177
2020-06-04	205.00	205.80	200.00	201.90	1,537,888
2020-06-03	201.00	213.80	200.00	205.60	2,749,854
2020-06-02	192.00	202.00	191.00	196.10	21,763,431
2020-06-01	194.30	207.20	194.30	200.50	687,933
2020-05-29	188.50	205.60	188.30	186.75	831,714
2020-05-28	199.80	202.00	181.30	186.75	1,034,937
2020-05-27	182.70	203.00	182.70	180.90	3,003,755
2020-05-26	163.00	182.80	161.10	180.90	3,236,288
2020-05-22	156.10	163.30	145.90	158.45	1,423,213
2020-05-21	152.10	163.90	150.30	158.45	4,805,344
2020-05-20	154.30	157.10	150.00	151.55	1,388,004
2020-05-19	160.60	163.60	155.70	158.55	844,946
2020-05-18	154.00	163.90	152.90	157.40	673,028
2020-05-15	146.00	168.60	146.00	150.65	2,013,401
2020-05-14	149.00	153.10	140.70	143.10	1,642,601
2020-05-13	165.00	165.70	148.00	150.50	2,588,345
2020-05-12	169.70	169.70	161.70	166.20	486,940
2020-05-11	175.00	175.00	165.30	166.15	496,063
2020-05-07	175.00	176.20	169.90	173.35	512,264
2020-05-06	178.00	181.80	171.10	173.85	885,504
2020-05-05	177.40	185.70	169.60	174.90	763,447
2020-05-04	181.60	184.00	172.00	172.55	1,020,753
2020-05-01	192.90	192.90	180.00	186.40	389,130
2020-04-30	209.40	212.00	184.80	205.30	924,146
2020-04-29	175.50	207.60	174.50	205.30	1,583,703
2020-04-28	166.20	178.70	159.50	164.45	1,224,217
2020-04-27	158.80	167.70	155.50	164.45	1,117,453
2020-04-24	158.00	161.10	150.60	157.45	3,010,442
2020-04-23	150.20	162.80	150.20	157.60	1,615,604
2020-04-22	160.70	163.30	149.00	160.95	1,631,263
2020-04-21	173.10	173.30	159.10	160.95	892,138
2020-04-20	163.00	177.60	159.20	174.90	2,746,004
2020-04-17	164.20	170.00	156.90	161.00	1,501,896
2020-04-16	165.00	175.90	159.10	161.90	871,193
2020-04-15	191.20	191.20	165.70	169.20	1,536,813
2020-04-14	195.40	196.00	187.10	190.00	667,093
2020-04-09	180.70	197.30	180.70	190.00	853,769
2020-04-08	176.40	189.50	170.00	176.80	1,741,276
2020-04-07	153.40	194.00	153.40	153.40	1,782,287
2020-04-06	164.30	173.00	155.00	160.95	491,934
2020-04-03	173.80	176.30	167.50	171.90	134,231
2020-04-03	173.80	176.30	158.20	160.95	618,002
2020-04-02	190.40	190.40	163.90	171.90	868,104
2020-04-02	190.40	190.40	163.90	186.95	668,233
2020-04-01	211.40	212.80	184.00	185.00	1,223,999
2020-04-01	211.40	212.80	194.60	218.00	796,634
2020-03-31	200.30	216.60	200.30	204.60	487,021
2020-03-30	218.80	226.00	188.25	222.05	884,989
2020-03-27	251.00	254.20	192.90	254.05	1,457,731
2020-03-26	215.00	251.90	210.50	221.35	700,072
2020-03-25	197.50	232.90	195.25	188.00	418,169
2020-03-24	180.30	185.40	165.45	169.33	1,709,906
2020-03-23	140.60	180.35	138.00	174.80	409,461
2020-03-20	160.05	181.10	160.05	157.55	362,404
2020-03-19	150.15	173.50	143.15	178.35	571,596
2020-03-18	213.60	213.60	196.00	216.80	222,060
2020-03-17	240.30	245.50	210.60	238.30	1,682,592
2020-03-16	257.00	257.00	203.50	266.20	879,663
2020-03-13	275.10	294.40	261.50	280.25	717,791
2020-03-12	311.50	315.70	291.30	318.25	519,646
2020-03-11	353.80	353.80	318.00	345.65	899,681
2020-03-10	362.90	368.70	342.40	354.05	1,628,086
2020-03-09	389.70	389.70	353.50	354.05	1,028,859
2020-03-06	399.90	399.90	384.60	390.85	574,972
2020-03-05	427.10	427.10	399.00	416.85	3,471,075
2020-03-04	422.70	429.10	411.60	415.45	2,151,159
2020-03-03	404.70	421.40	402.80	402.50	1,314,747
2020-03-02	413.50	413.90	386.50	403.35	606,447
2020-02-28	424.90	424.90	397.60	433.35	550,778
2020-02-27	438.10	443.50	421.70	448.95	1,044,007
2020-02-26	459.00	459.00	438.70	448.95	289,746
2020-02-25	453.50	465.60	448.60	459.95	495,790
2020-02-24	461.50	464.20	447.40	467.05	439,540
2020-02-21	469.30	476.00	465.00	467.05	253,831
2020-02-20	466.80	473.90	464.40	472.05	664,445
2020-02-19	466.00	467.00	458.70	466.25	734,984
2020-02-18	470.00	470.00	461.70	462.30	895,113
2020-02-17	470.00	470.00	458.50	464.90	1,042,971
2020-02-14	474.50	477.80	466.20	469.20	495,604
2020-02-13	480.00	481.80	465.70	474.70	1,197,370
2020-02-12	485.00	485.00	471.50	477.75	302,099
2020-02-11	479.30	483.50	473.10	475.15	421,000
2020-02-10	474.10	480.00	472.00	479.45	268,565
2020-02-07	480.40	480.40	467.70	476.50	308,613
2020-02-06	489.80	492.70	473.20	479.40	854,400
2020-02-05	481.70	491.50	478.20	489.80	803,122
2020-02-04	473.80	483.40	473.80	481.70	2,414,425
2020-02-03	458.80	474.00	458.80	472.20	581,916
2020-01-31	471.00	474.80	460.80	460.95	364,472
2020-01-30	472.40	472.40	459.50	460.95	294,208
2020-01-29	458.60	471.40	458.60	465.20	317,698
2020-01-28	460.50	465.50	455.80	460.60	638,007
2020-01-27	470.00	470.00	454.10	457.00	419,684
2020-01-24	469.10	480.00	464.90	467.30	721,898
2020-01-23	474.30	474.30	461.70	464.00	860,240
2020-01-22	464.10	480.40	455.70	472.80	2,752,047
2020-01-21	459.00	468.60	451.90	463.65	405,410
2020-01-20	468.50	469.80	459.70	463.75	274,878
2020-01-17	462.00	467.70	453.60	461.20	595,019
2020-01-16	460.80	460.80	445.60	455.60	436,706
2020-01-15	432.00	456.70	425.50	449.65	1,851,936
2020-01-14	416.30	430.00	416.30	421.65	1,091,999
2020-01-13	425.00	431.40	420.00	423.40	318,808
2020-01-10	423.00	426.70	417.30	418.70	460,359
2020-01-09	426.00	431.80	423.80	424.70	520,633
2020-01-08	439.90	439.90	423.70	426.65	484,963
2020-01-07	440.30	445.90	440.00	440.45	421,127
2020-01-06	455.90	455.90	439.40	444.85	276,831
2020-01-03	465.00	465.00	449.70	452.60	358,516
2020-01-02	457.80	464.80	457.80	463.45	316,034
2019-12-31	453.50	461.10	453.50	458.55	248,913
2019-12-30	462.40	468.80	454.90	456.10	149,641
2019-12-27	461.30	469.50	460.20	465.65	406,787
2019-12-24	458.60	462.00	457.30	461.20	61,233
2019-12-23	454.70	461.10	453.90	456.30	277,589
2019-12-20	458.60	460.30	451.60	453.30	515,858
2019-12-19	452.50	461.30	444.80	456.05	301,283
2019-12-18	453.70	457.10	448.70	456.70	404,377
2019-12-17	449.30	459.40	445.30	457.15	700,759
2019-12-16	441.10	463.50	441.10	453.85	1,302,751
2019-12-13	443.00	452.50	441.00	429.60	1,936,566
2019-12-12	423.40	434.80	422.10	429.60	591,342
2019-12-11	415.20	421.60	410.00	420.70	375,587
2019-12-10	424.50	424.80	416.80	422.80	886,085
2019-12-09	420.60	429.20	420.60	425.20	540,976
2019-12-06	420.00	430.40	418.30	422.20	131,862
2019-12-05	428.30	431.60	423.20	424.40	622,798
2019-12-04	403.70	425.50	403.70	424.40	510,678
2019-12-03	414.20	421.20	402.00	407.50	888,393
2019-12-02	427.70	430.20	415.00	418.60	492,118
2019-11-29	434.90	434.90	427.30	431.10	347,040
2019-11-28	433.90	436.70	428.50	434.70	1,379,801
2019-11-27	430.00	436.00	423.40	428.35	1,166,088
2019-11-26	425.90	430.20	423.60	426.70	400,203
2019-11-25	415.00	432.20	415.00	426.40	264,784
2019-11-22	417.60	429.10	417.60	420.10	394,202
2019-11-21	422.80	429.40	415.50	418.30	497,484
2019-11-20	426.00	430.00	419.40	428.80	421,762
2019-11-19	437.30	444.20	426.40	430.40	378,582
2019-11-18	437.70	448.20	432.10	432.40	332,622
2019-11-15	434.30	439.70	429.80	438.80	402,607
2019-11-14	442.80	442.80	433.00	434.55	907,254
2019-11-13	439.90	441.40	433.50	439.90	873,190
2019-11-12	447.40	447.40	433.20	436.95	375,050
2019-11-11	434.50	440.30	424.00	437.60	694,726
2019-11-08	445.90	447.60	435.00	435.65	485,463
2019-11-07	445.00	457.00	441.00	448.50	839,779
2019-11-06	445.80	450.00	435.00	435.90	443,979
2019-11-05	449.00	450.90	436.50	441.70	1,606,367
2019-11-04	445.00	451.00	443.50	446.20	415,139
2019-11-01	444.50	447.50	437.00	440.20	307,425
2019-10-31	448.50	448.80	439.60	442.15	1,620,886
2019-10-30	443.00	447.60	443.00	446.00	445,103
2019-10-29	448.10	450.50	439.30	446.95	207,400
2019-10-28	450.30	452.60	444.20	446.95	216,603
2019-10-25	446.40	451.40	444.90	449.00	318,544
2019-10-24	453.40	454.80	449.40	451.05	357,400
2019-10-23	457.00	457.00	444.30	450.55	409,277
2019-10-22	434.30	456.40	434.30	455.75	739,591
2019-10-21	428.10	446.50	428.10	436.60	339,991
2019-10-18	426.80	445.90	426.80	431.55	591,641
2019-10-17	425.70	438.80	412.70	430.40	925,816
2019-10-16	421.60	429.30	415.90	426.50	2,542,030
2019-10-15	418.10	433.60	387.00	423.55	978,778
2019-10-14	423.90	423.90	411.50	419.95	342,034
2019-10-11	386.60	422.80	386.50	419.70	562,417
2019-10-10	396.60	398.90	385.80	386.80	437,603
2019-10-09	386.80	392.30	384.20	386.80	4,695,715
2019-10-08	391.60	396.50	383.70	385.40	294,301
2019-10-07	388.00	388.00	381.80	385.70	213,129
2019-10-04	380.10	388.90	377.70	383.45	308,227
2019-10-03	383.00	387.60	370.30	380.60	370,920
2019-10-02	400.70	401.20	384.00	405.25	301,127
2019-10-01	404.40	417.60	402.50	405.25	374,016
2019-09-30	406.60	416.20	405.50	407.85	399,833
2019-09-27	396.00	408.30	396.00	406.20	344,300
2019-09-26	406.40	408.80	398.20	399.20	436,398
2019-09-25	409.80	412.50	397.10	401.35	590,848
2019-09-24	417.40	424.50	412.80	413.30	412,812
2019-09-23	417.50	424.70	415.60	421.25	583,609
2019-09-20	437.30	438.80	403.70	416.70	4,703,015
2019-09-19	440.20	445.00	426.00	443.45	328,674
2019-09-18	429.50	439.40	417.00	433.65	614,223
2019-09-17	424.40	434.50	421.00	426.65	445,421
2019-09-16	425.80	431.00	419.90	430.40	2,062,928
2019-09-13	418.40	430.90	414.20	430.45	1,406,521
2019-09-12	414.90	421.00	409.10	415.35	623,592
2019-09-11	406.10	422.10	406.10	410.30	741,596
2019-09-10	405.00	419.30	396.20	402.00	2,057,963
2019-09-09	389.20	411.90	384.70	403.20	1,472,406
2019-09-06	382.00	392.10	377.50	384.70	971,274
2019-09-05	383.50	389.20	382.00	383.05	716,833
2019-09-04	400.00	400.00	380.50	384.20	589,054
2019-09-03	383.80	397.90	383.80	391.75	321,403
2019-09-02	408.20	408.20	384.30	386.85	334,432
2019-08-30	387.60	405.40	387.60	403.70	443,271
2019-08-29	371.30	388.80	371.30	381.25	226,817
2019-08-28	408.90	410.10	371.00	381.25	1,389,447
2019-08-27	388.50	414.70	380.10	412.45	844,459
2019-08-23	378.00	386.30	376.20	375.05	459,911
2019-08-22	376.00	382.90	363.90	375.05	812,834
2019-08-21	369.40	380.20	369.40	375.50	1,282,389
2019-08-20	372.30	380.10	368.80	371.15	235,649
2019-08-19	377.70	379.60	369.50	374.30	310,531
2019-08-16	364.90	370.80	354.50	370.25	413,425
2019-08-15	355.00	359.90	348.70	355.95	657,784
2019-08-14	369.60	371.70	359.70	361.20	376,956
2019-08-13	370.00	370.30	354.20	369.25	1,377,023
2019-08-12	389.80	393.50	370.20	372.20	649,738
2019-08-09	376.00	389.70	375.70	386.75	600,910
2019-08-08	378.60	378.60	364.70	373.75	681,890
2019-08-07	387.50	387.50	370.90	371.65	1,487,432
2019-08-06	400.00	402.30	374.20	384.35	967,370
2019-08-05	415.90	415.90	400.50	402.55	332,072
2019-08-02	428.00	431.70	416.40	422.55	464,798
2019-08-01	433.40	448.70	429.60	432.20	680,886
2019-07-31	439.50	441.00	426.40	438.60	2,559,992
2019-07-30	421.00	456.00	416.00	436.90	1,191,857
2019-07-29	413.10	419.20	402.90	416.05	477,761
2019-07-26	420.70	420.70	403.60	411.00	262,870
2019-07-25	421.60	421.60	405.80	410.25	421,203
2019-07-24	418.40	423.40	404.50	413.05	761,950
2019-07-23	408.00	409.60	403.30	408.50	594,003
2019-07-22	408.20	409.00	402.50	404.05	283,070
2019-07-19	409.80	410.90	402.80	403.40	253,782
2019-07-18	395.30	406.90	395.30	404.30	735,390
2019-07-17	395.90	396.40	386.40	395.95	344,222
2019-07-16	398.40	398.40	388.20	396.60	444,168
2019-07-15	395.50	402.00	394.10	395.25	233,879
2019-07-12	394.20	403.30	394.20	399.10	358,697
2019-07-11	397.00	398.60	387.30	395.90	496,027
2019-07-10	400.30	410.70	396.80	397.40	438,103
2019-07-09	407.00	408.60	394.60	397.25	550,084
2019-07-08	403.70	409.00	400.50	404.35	326,743
2019-07-05	409.00	409.00	401.50	406.15	404,212
2019-07-04	407.00	413.00	402.00	405.95	1,254,836
2019-07-03	413.30	413.90	407.80	409.00	358,619
2019-07-02	412.10	418.00	403.00	412.85	520,664
2019-07-01	408.00	416.10	407.00	414.00	480,870
2019-06-28	407.00	420.00	402.50	413.70	4,733,396
2019-06-27	417.80	417.80	403.20	419.70	13,004,165
2019-06-26	401.10	426.60	399.90	419.70	645,638
2019-06-25	411.10	411.40	397.30	404.60	658,567
2019-06-24	416.00	417.80	404.00	410.10	556,827
2019-06-21	430.70	435.60	418.00	427.60	320,753
2019-06-20	435.60	438.60	426.60	427.60	261,885
2019-06-19	439.10	444.00	428.30	432.10	412,714
2019-06-18	439.00	441.50	428.00	437.10	355,128
2019-06-17	449.60	449.60	434.90	436.75	255,208
2019-06-14	460.10	460.10	439.10	444.30	400,588
2019-06-13	470.90	470.90	454.00	457.15	1,080,066
2019-06-12	506.80	513.80	460.40	470.95	837,263
2019-06-11	520.00	530.40	499.30	500.50	891,343
2019-06-10	510.00	526.60	510.00	521.10	329,592
2019-06-07	510.00	516.20	507.40	510.30	625,322
2019-06-06	510.00	515.40	493.40	509.00	590,435
2019-06-05	454.50	542.20	450.90	516.20	1,792,482
2019-06-04	452.80	455.00	437.60	445.65	645,654
2019-06-03	452.20	455.50	444.60	447.65	409,852
2019-05-31	468.00	468.00	435.70	458.80	250,021
2019-05-30	462.40	465.20	447.60	458.80	216,455
2019-05-29	464.90	468.70	448.90	450.65	299,988
2019-05-28	450.40	481.40	445.80	471.50	268,383
2019-05-24	468.70	468.70	449.10	452.50	357,171
2019-05-23	460.60	462.90	443.30	461.35	279,463
2019-05-22	471.30	484.50	469.20	472.10	283,201
2019-05-21	488.00	488.70	475.30	482.05	248,012
2019-05-20	480.30	487.70	469.10	481.40	387,092
2019-05-17	458.00	489.10	458.00	483.30	373,863
2019-05-16	449.80	460.50	440.00	459.45	359,930
2019-05-15	479.90	486.30	446.80	453.45	543,492
2019-05-14	479.80	486.60	479.00	481.40	703,022
2019-05-13	502.80	504.00	479.80	482.35	291,616
2019-05-10	501.40	509.80	501.40	505.20	200,590
2019-05-09	512.00	512.00	499.00	499.90	249,877
2019-05-08	506.20	511.40	500.80	503.30	225,811
2019-05-07	519.00	523.20	507.00	509.50	351,593
2019-05-03	514.00	523.20	514.00	519.80	302,194
2019-05-02	520.00	525.60	512.40	513.90	228,525
2019-05-01	529.80	545.00	522.60	523.90	330,874
2019-04-30	523.00	533.80	517.40	527.90	670,568
2019-04-29	490.40	519.40	490.40	517.40	297,815
2019-04-26	509.40	509.40	497.60	500.35	352,818

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