PUR.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-02-20	0.60	0.60	0.60	0.60	114,999
2023-02-17	0.60	0.60	0.60	0.60	46,980
2023-02-16	0.60	0.60	0.60	0.60	516,913
2023-02-15	0.70	0.71	0.60	0.60	598,632
2023-02-14	0.70	0.70	0.70	0.70	488,390
2023-02-13	0.75	0.74	0.74	0.74	1,103,361
2023-02-10	0.75	0.75	0.75	0.75	568,497
2023-02-09	0.75	0.75	0.71	0.75	702,890
2023-02-08	0.75	0.75	0.75	0.75	177,781
2023-02-07	0.80	0.80	0.75	0.75	1,018,283
2023-02-06	0.80	0.80	0.80	0.80	471,106
2023-02-03	0.80	0.80	0.74	0.80	952,349
2023-02-02	0.80	0.80	0.80	0.80	892,499
2023-02-01	0.80	0.80	0.80	0.80	430,008
2023-01-31	0.80	0.80	0.74	0.80	332,331
2023-01-30	0.80	0.88	0.88	0.88	621,998
2023-01-27	0.80	0.80	0.80	0.80	485,252
2023-01-26	0.80	0.80	0.80	0.80	245,273
2023-01-25	0.80	0.88	0.80	0.80	128,133
2023-01-24	0.80	0.80	0.80	0.80	375,000
2023-01-23	1.10	1.10	0.65	0.80	2,192,414
2023-01-20	1.13	1.13	1.13	1.13	481
2023-01-19	1.13	1.13	1.13	1.13	39,635
2023-01-18	1.13	1.13	1.13	1.13	31,307
2023-01-17	1.13	1.13	1.13	1.13	29,026
2023-01-16	1.13	1.13	1.13	1.13	56,356
2023-01-13	1.13	1.13	1.13	1.13	99,818
2023-01-12	1.13	1.13	1.13	1.13	12,176
2023-01-11	1.13	1.13	1.13	1.13	355,535
2023-01-10	1.13	1.13	1.13	1.13	89,591
2023-01-09	1.13	1.13	1.13	1.13	145,939
2023-01-06	1.13	1.15	1.13	1.13	262,447
2023-01-05	1.13	1.13	1.13	1.13	0
2023-01-04	1.05	1.13	1.05	1.13	203,670
2023-01-03	1.05	1.05	1.05	1.05	458,412
2023-01-02	1.05	1.05	1.05	1.05	0
2022-12-30	1.05	1.05	1.05	1.05	0
2022-12-29	1.02	1.05	1.02	1.05	126,425
2022-12-28	1.25	1.25	1.05	1.05	48,333
2022-12-27	1.05	1.05	1.05	1.05	0
2022-12-26	1.05	1.05	1.05	1.05	0
2022-12-23	1.05	1.05	1.05	1.05	17,574
2022-12-22	1.05	1.05	1.05	1.05	0
2022-12-21	1.25	1.25	1.05	1.05	36,717
2022-12-20	1.05	1.05	1.05	1.05	30,290
2022-12-19	1.13	1.13	1.05	1.05	101,891
2022-12-16	1.20	1.20	1.20	1.20	645,209
2022-12-15	1.20	1.20	1.20	1.20	17,500
2022-12-14	1.20	1.20	1.20	1.20	99,062
2022-12-13	1.20	1.20	1.20	1.20	66,926
2022-12-12	1.20	1.31	1.20	1.20	71,895
2022-12-09	1.20	1.20	1.20	1.20	21,000
2022-12-08	1.20	1.20	1.20	1.20	167,513
2022-12-07	1.20	1.36	1.20	1.20	50,006
2022-12-06	1.15	1.26	1.20	1.20	87,346
2022-12-05	1.15	1.15	1.15	1.15	0
2022-12-02	1.30	1.30	1.15	1.15	302,585
2022-12-01	1.30	1.30	1.30	1.30	39,052
2022-11-30	1.30	1.30	1.30	1.30	12,103
2022-11-29	1.30	1.30	1.30	1.30	34,005
2022-11-28	1.35	1.35	1.30	1.30	371,456
2022-11-25	1.35	1.35	1.35	1.35	0
2022-11-24	1.30	1.35	1.30	1.35	45,782
2022-11-23	1.30	1.30	1.30	1.30	117,000
2022-11-22	1.30	1.30	1.30	1.30	8,702
2022-11-21	1.35	1.35	1.30	1.30	15,003
2022-11-18	1.40	1.40	1.35	1.35	104,333
2022-11-17	1.40	1.40	1.40	1.40	43,251
2022-11-16	1.40	1.40	1.40	1.40	33,158
2022-11-15	1.35	1.55	1.35	1.40	2,271,788
2022-11-14	1.43	1.43	1.35	1.35	537,277
2022-11-11	1.10	1.60	1.10	1.40	1,285,167
2022-11-10	0.90	1.10	0.90	1.10	1,632,142
2022-11-09	0.90	0.90	0.90	0.90	107,198
2022-11-08	1.00	1.00	0.90	0.90	506,102
2022-11-07	1.00	1.00	1.00	1.00	956,128
2022-11-04	1.00	1.03	1.00	1.00	742,626
2022-11-03	0.80	1.00	0.80	1.00	1,238,257
2022-11-02	0.85	0.80	0.80	0.80	943,008
2022-11-01	1.05	1.25	0.85	0.85	3,292,486
2022-10-31	1.20	0.85	0.75	0.85	3,974,074
2022-10-28	1.20	1.20	1.20	1.20	45,000
2022-10-27	1.20	1.20	1.20	1.20	304,299
2022-10-26	1.40	1.25	1.13	1.20	1,443,982
2022-10-25	1.50	1.65	1.40	1.50	795,986
2022-10-24	6.50	2.50	1.40	1.40	5,166,932
2022-10-21	7.75	7.75	7.75	7.75	165,937
2022-10-20	7.75	7.75	7.75	7.75	0
2022-10-19	7.75	7.75	7.75	7.75	195,938
2022-10-18	7.75	7.75	7.75	7.75	125,364
2022-10-17	8.25	7.70	7.70	7.70	346,029
2022-10-14	8.25	8.25	8.25	8.25	81,048
2022-10-13	9.00	9.00	8.25	8.25	118,187
2022-10-12	9.00	9.00	9.00	9.00	67,436
2022-10-11	8.75	8.75	8.75	8.75	84,318
2022-10-10	9.50	9.00	9.00	9.00	131,529
2022-10-07	9.25	9.25	9.00	9.25	95,814
2022-10-06	10.00	10.25	9.25	9.25	672,460
2022-10-05	10.35	10.35	10.25	10.25	85,022
2022-10-04	10.00	10.05	9.50	10.05	229,737
2022-10-03	9.50	9.50	9.00	9.50	159,814
2022-09-30	9.50	9.50	9.00	9.50	109,562
2022-09-29	9.50	9.50	9.50	9.50	45,223
2022-09-28	9.25	9.50	9.00	9.50	153,344
2022-09-27	9.80	9.26	9.26	9.26	119,241
2022-09-26	10.00	10.25	10.25	10.05	440,948
2022-09-23	8.25	9.75	8.25	9.75	492,149
2022-09-22	8.00	8.25	8.00	8.25	280,775
2022-09-21	8.25	8.25	8.25	8.25	191,240
2022-09-20	8.25	8.25	8.25	8.25	128,633
2022-09-19	8.25	8.25	8.25	8.25	0
2022-09-16	8.25	8.25	8.00	8.25	98,949
2022-09-15	8.25	8.25	8.00	8.25	222,869
2022-09-14	8.46	8.46	8.25	8.25	121,049
2022-09-13	8.00	8.50	8.00	8.25	924,542
2022-09-12	6.90	8.00	6.90	8.00	1,164,337
2022-09-09	6.65	6.75	6.30	6.75	193,651
2022-09-08	6.75	6.75	6.50	6.65	26,671
2022-09-07	6.50	6.75	6.50	6.75	26,160
2022-09-06	7.00	7.00	6.60	7.00	13,699
2022-09-05	7.00	7.00	6.60	7.00	171,910
2022-09-02	7.00	7.00	6.60	7.00	166,086
2022-09-01	7.00	7.25	7.00	7.00	39,608
2022-08-31	7.00	7.25	7.00	7.25	161,612
2022-08-30	7.25	7.25	7.00	7.25	204,743
2022-08-29	7.25	7.25	7.25	7.25	0
2022-08-26	7.25	7.25	7.25	7.25	106,779
2022-08-25	7.25	7.25	7.25	7.25	86,269
2022-08-24	7.25	7.25	7.00	7.25	29,538
2022-08-23	7.25	7.25	7.25	7.25	84,614
2022-08-22	7.35	7.54	7.25	7.54	259,582
2022-08-19	7.50	7.50	7.35	7.35	382,455
2022-08-18	7.75	7.75	7.50	7.75	92,913
2022-08-17	8.00	8.34	7.75	7.75	1,053,058
2022-08-16	8.10	8.25	7.25	7.45	777,162
2022-08-15	7.50	7.56	7.56	7.85	396,965
2022-08-12	6.75	8.00	6.75	7.75	1,898,257
2022-08-11	6.75	6.75	6.25	6.75	576,354
2022-08-10	6.75	6.90	6.50	6.75	706,724
2022-08-09	6.75	6.75	6.50	6.75	5,977
2022-08-08	6.75	6.75	6.75	6.75	77,166
2022-08-05	6.75	7.00	6.50	6.75	2,498,037
2022-08-04	6.75	6.75	6.50	6.75	200,586
2022-08-03	7.00	7.00	7.00	6.75	374,365
2022-08-02	7.25	7.25	7.25	7.25	114,059
2022-08-01	8.25	8.25	7.25	7.25	528,620
2022-07-29	8.25	8.25	7.75	7.75	355,077
2022-07-28	8.00	8.75	8.00	8.75	191,944
2022-07-27	8.00	8.00	7.75	8.00	244,875
2022-07-26	8.25	8.56	8.56	8.56	324,192
2022-07-25	8.70	8.70	8.25	8.25	243,978
2022-07-22	8.75	8.85	8.75	8.85	93,443
2022-07-21	8.75	8.75	8.50	8.75	128,779
2022-07-20	9.75	9.75	9.15	9.15	258,121
2022-07-19	9.75	9.75	9.75	9.75	80,311
2022-07-18	10.00	10.00	9.50	9.75	92,859
2022-07-15	9.50	9.60	9.50	10.00	10,507
2022-07-14	10.00	10.00	9.75	9.75	100,326
2022-07-13	10.25	10.25	10.00	10.00	79,118
2022-07-12	10.25	10.30	10.30	10.25	72,545
2022-07-11	10.50	10.50	10.00	10.00	134,177
2022-07-08	10.25	10.50	10.00	10.50	67,170
2022-07-07	10.75	10.75	10.25	10.25	212,891
2022-07-06	10.75	10.75	10.70	10.75	92,438
2022-07-05	10.75	10.75	10.50	10.75	23,308
2022-07-04	10.75	10.75	10.75	10.75	18,890
2022-07-01	10.75	10.75	10.75	10.75	25,409
2022-06-30	10.75	10.75	10.75	10.75	194,925
2022-06-29	11.00	11.00	10.75	10.75	133,447
2022-06-28	11.75	11.25	11.10	11.25	50,129
2022-06-27	10.50	10.20	10.20	11.75	365,776
2022-06-24	11.00	10.75	10.20	10.50	452,432
2022-06-23	11.75	11.75	11.25	11.25	107,946
2022-06-22	11.75	11.75	11.50	11.75	126,292
2022-06-21	12.00	12.20	12.00	12.00	326,257
2022-06-20	15.00	12.10	12.10	12.10	940,024
2022-06-17	15.00	16.10	15.20	15.50	320,302
2022-06-16	15.00	15.50	15.00	15.00	37,831
2022-06-15	16.25	16.25	15.00	15.00	311,276
2022-06-14	17.75	17.95	17.40	17.40	266,419
2022-06-13	17.75	18.50	17.75	17.75	388,498
2022-06-10	18.00	17.50	17.00	17.50	728,734
2022-06-09	17.50	19.75	17.00	18.25	1,389,461
2022-06-08	16.50	17.50	17.00	17.25	1,003,829
2022-06-07	15.00	16.75	16.00	16.75	1,152,785
2022-06-06	13.38	15.20	14.75	15.20	661,688
2022-06-03	12.75	12.75	12.75	12.75	0
2022-06-02	12.75	12.75	12.75	12.75	0
2022-06-01	12.25	13.25	11.50	12.75	427,939
2022-05-31	12.25	12.25	11.50	12.25	82,760
2022-05-30	12.00	12.00	11.50	12.00	171,768
2022-05-27	11.50	12.13	11.00	11.88	124,303
2022-05-26	11.50	11.50	11.00	11.50	4,654
2022-05-25	11.50	11.50	11.00	11.50	59,777
2022-05-24	11.75	11.75	11.00	11.50	111,962
2022-05-23	11.75	11.75	11.00	11.63	58,965
2022-05-20	11.00	11.50	10.50	11.50	343,243
2022-05-19	10.25	10.25	10.00	10.25	451,934
2022-05-18	10.75	10.75	10.50	10.50	351,454
2022-05-17	11.00	11.00	10.50	10.75	236,193
2022-05-16	11.00	11.00	10.50	11.00	172,078
2022-05-13	11.00	11.30	11.20	11.00	266,664
2022-05-12	11.00	11.00	10.50	11.00	186,305
2022-05-11	11.00	11.00	10.50	11.00	200,766
2022-05-10	10.75	11.25	10.70	11.25	102,789
2022-05-09	11.25	10.80	9.70	10.80	719,345
2022-05-06	11.50	11.50	11.00	11.50	115,966
2022-05-05	11.75	11.75	11.00	11.75	300,518
2022-05-04	11.75	11.75	11.00	11.75	43,176
2022-05-03	11.50	12.00	11.50	11.75	44,147
2022-05-02	11.50	11.50	11.50	11.50	0
2022-04-29	11.75	11.75	11.50	11.50	96,486
2022-04-28	12.25	12.25	12.00	12.00	69,001
2022-04-27	12.00	12.50	12.00	12.50	192,864
2022-04-26	12.50	12.00	12.00	12.00	369,337
2022-04-25	13.15	13.50	12.50	12.50	373,762
2022-04-22	13.00	16.25	13.50	13.50	2,095,795
2022-04-21	13.60	13.60	12.75	12.75	199,763
2022-04-20	13.00	13.25	12.50	13.25	259,421
2022-04-19	10.75	12.80	12.80	12.80	1,448,343
2022-04-18	10.25	10.25	10.25	10.25	0
2022-04-15	10.25	10.25	10.25	10.25	0
2022-04-14	10.75	11.00	10.25	10.25	1,073,382
2022-04-13	12.75	12.25	12.00	12.00	855,914
2022-04-12	13.50	13.50	13.50	13.50	153,024
2022-04-11	14.00	14.00	13.50	13.50	187,362
2022-04-08	15.75	14.80	14.80	14.80	296,630
2022-04-07	15.50	15.75	15.00	15.75	674,512
2022-04-06	18.25	15.50	15.50	15.50	1,027,813
2022-04-05	20.25	20.50	19.00	19.00	344,147
2022-04-04	22.50	21.50	20.50	20.75	785,291
2022-04-01	23.50	23.50	22.50	22.50	143,573
2022-03-31	23.00	24.50	22.00	23.50	433,248
2022-03-30	22.50	23.00	22.20	23.00	320,531
2022-03-29	26.00	25.30	23.00	23.00	1,199,629
2022-03-28	40.00	30.80	25.00	26.50	2,022,535
2022-03-25	42.00	42.00	40.00	41.00	113,339
2022-03-24	42.50	43.50	42.00	42.00	57,258
2022-03-23	41.50	41.50	40.00	41.50	58,940
2022-03-22	44.50	44.50	41.50	41.50	67,344
2022-03-21	44.50	44.50	42.00	43.00	51,551
2022-03-18	45.50	45.50	44.00	45.50	55,805
2022-03-17	44.50	45.50	42.00	45.50	52,850
2022-03-16	44.00	44.00	42.00	43.50	2,661
2022-03-15	44.50	46.00	43.50	43.50	76,542
2022-03-14	46.00	47.00	46.00	46.00	24,031
2022-03-11	46.50	46.50	45.00	46.50	21,675
2022-03-10	46.00	46.00	45.00	46.00	35,655
2022-03-09	49.00	49.00	46.00	46.00	123,815
2022-03-08	45.50	48.50	45.50	48.50	181,755
2022-03-07	44.00	45.50	44.50	45.50	109,732
2022-03-04	45.00	45.00	43.00	45.00	65,329
2022-03-03	46.50	46.50	45.00	45.50	55,059
2022-03-02	48.00	50.00	47.20	47.20	248,096
2022-03-01	48.50	49.00	47.00	49.00	157,145
2022-02-28	45.50	49.50	43.00	48.50	293,972
2022-02-25	43.50	43.50	41.50	43.00	104,658
2022-02-24	42.00	43.50	41.50	43.50	198,451
2022-02-23	45.00	45.00	44.00	44.00	202,120
2022-02-22	46.00	46.00	44.00	45.00	182,554
2022-02-21	42.00	46.50	41.00	46.00	421,938
2022-02-18	42.50	45.00	41.00	42.50	426,635
2022-02-17	40.50	42.50	39.00	42.50	183,552
2022-02-16	41.00	41.00	41.00	40.00	53,935
2022-02-15	39.50	40.00	38.00	40.00	72,941
2022-02-14	37.00	39.00	36.00	39.00	101,545
2022-02-11	36.50	36.50	35.00	36.50	17,273
2022-02-10	37.00	37.00	37.00	37.00	28,459
2022-02-09	37.00	38.20	38.20	38.20	28,521
2022-02-08	37.00	37.00	36.00	37.00	6,341
2022-02-07	35.00	37.00	34.00	37.00	96,627
2022-02-04	33.50	34.50	32.00	34.50	74,098
2022-02-03	33.50	34.00	34.00	33.50	31,530
2022-02-02	35.00	36.00	36.00	35.00	60,324
2022-02-01	34.50	35.00	33.00	35.00	42,168
2022-01-31	33.50	33.50	32.00	33.50	41,703
2022-01-28	35.00	34.50	33.50	33.50	206,566
2022-01-27	37.00	37.00	33.50	36.00	215,288
2022-01-26	37.00	37.00	36.00	37.00	17,296
2022-01-25	37.50	38.00	36.00	37.00	46,671
2022-01-24	40.00	40.00	37.00	37.50	155,792
2022-01-21	40.00	40.00	38.00	40.00	76,817
2022-01-20	40.50	41.50	39.00	41.50	51,988
2022-01-19	39.50	40.50	39.50	40.50	141,274
2022-01-18	38.50	40.00	38.50	40.00	956,738
2022-01-17	39.00	39.00	38.00	38.50	86,542
2022-01-14	40.50	40.50	39.00	39.00	71,051
2022-01-13	40.50	41.00	39.00	40.50	78,155
2022-01-12	38.50	40.50	37.00	40.50	94,522
2022-01-11	39.80	39.80	37.00	38.00	75,654
2022-01-10	40.50	40.50	39.00	39.00	161,077
2022-01-07	40.50	40.50	39.00	40.00	33,251
2022-01-06	42.00	42.00	40.00	40.00	68,734
2022-01-05	40.00	42.00	39.00	42.00	377,395
2022-01-04	42.50	39.00	38.50	39.00	731,813
2022-01-03	41.50	41.50	41.50	41.50	0
2021-12-31	41.50	42.25	41.50	41.50	99,971
2021-12-30	43.30	43.30	43.30	42.25	50,854
2021-12-29	42.50	43.25	41.50	42.25	32,092
2021-12-28	43.25	43.25	43.25	43.25	0
2021-12-27	43.25	43.25	43.25	43.25	0
2021-12-24	41.00	43.25	40.00	43.25	53,546
2021-12-23	40.50	41.00	39.00	41.00	61,197
2021-12-22	40.00	40.00	39.00	39.50	29,986
2021-12-21	40.00	40.00	39.00	39.50	45,757
2021-12-20	40.50	40.50	39.00	39.50	112,768
2021-12-17	39.50	39.50	39.00	39.50	104,378
2021-12-16	38.00	39.50	38.00	39.50	135,311
2021-12-15	41.00	42.00	39.00	39.00	173,994
2021-12-14	41.50	42.00	41.00	41.50	53,206
2021-12-13	42.00	42.00	41.00	42.00	57,490
2021-12-10	41.50	42.00	41.00	42.00	83,501
2021-12-09	41.50	42.00	40.00	42.00	50,453
2021-12-08	42.00	42.00	41.00	42.00	27,907
2021-12-07	42.00	42.00	41.00	42.00	38,183
2021-12-06	41.00	42.00	40.00	42.00	79,183
2021-12-03	41.00	41.00	40.00	41.00	186,542
2021-12-02	41.50	42.00	41.00	41.00	326,430
2021-12-01	44.50	44.50	43.50	43.50	234,544
2021-11-30	45.00	45.00	44.00	44.50	138,339
2021-11-29	46.00	46.00	44.50	45.00	141,776
2021-11-26	46.50	46.50	45.00	45.75	96,758
2021-11-25	46.00	46.50	45.00	46.50	117,152
2021-11-24	46.50	48.00	45.50	45.50	244,513
2021-11-23	49.50	47.80	47.80	47.80	177,791
2021-11-22	50.00	50.00	48.00	49.50	147,239
2021-11-19	51.50	51.50	50.00	51.00	225,818
2021-11-18	54.50	54.50	52.00	52.00	247,607
2021-11-17	55.50	55.50	54.00	54.50	66,059
2021-11-16	56.00	57.00	54.50	56.50	402,577
2021-11-15	60.00	60.00	56.00	56.00	755,862
2021-11-12	58.00	60.00	58.00	59.50	274,002
2021-11-11	55.50	56.50	55.00	56.50	92,768
2021-11-10	54.50	55.50	53.00	55.50	151,741
2021-11-09	54.50	54.50	53.00	54.50	71,569
2021-11-08	56.50	56.50	55.00	55.00	91,647
2021-11-05	56.50	56.50	55.00	56.50	21,517
2021-11-04	55.50	56.50	54.00	56.50	126,838
2021-11-03	56.00	56.00	55.00	55.50	44,402
2021-11-02	56.50	56.50	55.00	56.00	99,218
2021-11-01	57.00	57.00	55.50	56.50	186,223
2021-10-29	58.00	58.50	57.00	57.00	58,958
2021-10-28	55.00	58.50	53.50	58.50	355,350
2021-10-27	60.00	60.00	52.50	55.00	697,885
2021-10-26	59.50	59.50	58.50	58.50	107,761
2021-10-25	60.50	60.50	58.50	59.50	310,745
2021-10-22	57.00	59.60	59.60	59.60	139,277
2021-10-21	56.00	56.00	55.00	55.50	91,009
2021-10-20	54.00	58.00	58.00	58.00	317,259
2021-10-19	55.00	56.00	54.00	54.00	169,856
2021-10-18	58.00	58.50	55.50	56.00	113,587
2021-10-15	61.00	61.00	58.00	58.00	177,977
2021-10-14	64.00	65.00	62.00	62.00	268,370
2021-10-13	60.00	64.00	59.00	64.00	393,907
2021-10-12	56.00	59.50	55.00	55.00	224,173
2021-10-11	52.50	55.50	52.50	55.50	292,403
2021-10-08	51.50	52.50	51.50	52.00	100,679
2021-10-07	50.50	50.50	50.00	50.50	9,921
2021-10-06	51.50	51.50	48.50	50.00	149,989
2021-10-05	50.50	50.50	50.00	50.00	39,533
2021-10-04	51.00	51.00	49.50	50.50	160,655
2021-10-01	51.00	51.00	50.00	51.00	86,085
2021-09-30	50.50	50.50	49.00	51.00	205,839
2021-09-29	49.00	51.00	49.50	50.50	499,315
2021-09-28	51.00	49.00	49.00	49.00	207,129
2021-09-27	51.50	51.50	50.50	50.50	242,800
2021-09-24	54.50	54.50	50.50	51.50	229,952
2021-09-23	55.50	55.00	55.00	55.00	45,541
2021-09-22	55.50	55.50	55.00	55.50	21,004
2021-09-21	55.00	55.50	53.50	55.50	42,847
2021-09-20	56.50	56.50	55.50	55.50	118,599
2021-09-17	57.50	57.50	56.00	56.50	72,486
2021-09-16	59.00	59.00	56.00	57.50	157,347
2021-09-15	55.50	58.00	55.00	58.00	216,264
2021-09-14	56.50	56.50	56.00	56.50	91,552
2021-09-13	57.00	57.00	56.00	56.50	108,879
2021-09-10	57.50	59.00	59.00	59.00	164,229
2021-09-09	58.50	60.00	57.00	57.50	473,629
2021-09-08	68.50	58.40	58.40	58.40	1,656,922
2021-09-07	74.00	75.50	73.00	73.00	332,115
2021-09-06	69.00	73.00	67.50	72.50	218,044
2021-09-03	62.50	64.50	60.00	64.50	84,472
2021-09-02	64.00	65.00	65.00	65.00	49,378
2021-09-01	63.50	65.00	64.20	64.20	168,722
2021-08-31	63.50	63.50	62.00	63.50	21,538
2021-08-30	63.50	63.50	63.50	63.50	0
2021-08-27	63.50	63.50	62.00	63.50	60,529
2021-08-26	63.50	63.50	62.00	63.50	46,253
2021-08-25	63.50	63.50	62.00	63.00	42,230
2021-08-24	62.50	63.00	60.00	63.00	105,388
2021-08-23	63.00	62.00	61.00	61.50	88,957
2021-08-20	62.50	63.00	61.00	63.00	80,947
2021-08-19	64.00	64.00	63.00	63.00	91,655
2021-08-18	64.50	64.50	62.50	64.00	172,842
2021-08-17	67.00	67.00	64.50	64.50	164,499
2021-08-16	73.50	73.50	67.00	67.00	335,088
2021-08-13	71.00	71.00	70.00	71.00	158,054
2021-08-12	72.00	73.50	70.50	70.50	63,695
2021-08-11	71.50	72.50	71.00	72.00	95,209
2021-08-10	74.00	74.00	72.50	72.50	68,698
2021-08-09	75.50	75.50	73.00	74.00	58,299
2021-08-06	77.70	77.70	75.50	75.50	57,003
2021-08-05	80.00	80.00	77.70	77.70	44,417
2021-08-04	79.00	82.00	78.00	80.50	140,765
2021-08-03	77.50	81.00	75.00	78.50	346,632
2021-08-02	75.50	75.00	74.00	74.00	106,375
2021-07-30	75.50	77.10	73.00	75.00	87,182
2021-07-29	67.00	76.00	66.00	75.00	175,157
2021-07-28	65.00	65.00	63.00	65.00	59,701
2021-07-27	66.50	66.50	65.00	65.00	71,559
2021-07-26	66.00	68.50	66.00	66.50	81,343
2021-07-23	68.00	68.00	66.00	66.00	82,585
2021-07-22	69.50	70.40	66.50	68.00	55,183
2021-07-21	64.80	71.00	64.80	70.00	166,118
2021-07-20	65.00	63.20	63.20	63.20	207,550
2021-07-19	70.00	66.50	63.00	65.00	336,307
2021-07-16	74.50	74.50	71.50	71.50	57,066
2021-07-15	74.50	75.00	75.00	75.00	200,066
2021-07-14	77.50	77.50	74.90	74.90	123,595
2021-07-13	77.50	82.00	77.80	78.00	350,033
2021-07-12	77.50	78.50	75.00	77.50	53,155
2021-07-09	79.00	80.00	77.50	77.50	153,598
2021-07-08	83.50	83.50	79.50	80.00	108,981
2021-07-07	86.00	86.00	83.50	83.50	128,862
2021-07-06	86.00	86.00	84.00	86.00	25,183
2021-07-05	86.00	86.00	84.00	86.00	32,659
2021-07-02	86.50	86.50	85.00	85.50	43,550
2021-07-01	84.50	86.50	83.00	86.50	49,926
2021-06-30	85.50	85.50	84.00	84.50	51,291
2021-06-29	86.50	86.50	85.00	85.50	70,463
2021-06-28	87.50	87.50	85.00	86.50	25,513
2021-06-25	87.50	87.50	85.00	87.50	22,960
2021-06-24	87.50	85.00	85.00	85.00	31,005
2021-06-23	86.50	87.50	85.00	87.50	45,766
2021-06-22	86.50	86.50	85.00	86.50	11,397
2021-06-21	87.00	87.00	85.00	86.50	152,308
2021-06-18	88.50	89.00	87.00	88.50	138,347
2021-06-17	95.50	95.50	88.50	88.50	384,340
2021-06-16	96.50	99.00	99.00	99.00	71,859
2021-06-15	97.50	97.50	96.00	96.00	71,124
2021-06-14	98.00	98.00	96.00	97.50	19,126
2021-06-11	97.50	100.00	95.00	98.00	68,545
2021-06-10	101.50	100.00	97.00	97.00	100,320
2021-06-09	102.50	99.60	99.60	102.50	153,283
2021-06-08	95.00	102.50	93.00	102.50	243,299
2021-06-07	92.50	95.00	95.00	95.00	173,158
2021-06-04	92.50	92.50	90.00	92.50	126,140
2021-06-03	93.50	93.50	91.00	92.50	62,314
2021-06-02	91.50	91.50	91.00	91.50	60,388
2021-06-01	91.00	92.20	92.20	92.20	83,605
2021-05-28	92.50	96.00	91.00	91.00	112,454
2021-05-27	92.50	92.50	92.00	92.50	83,435
2021-05-26	94.50	94.50	92.00	93.50	77,122
2021-05-25	94.50	97.00	97.00	94.50	142,572
2021-05-24	93.00	94.50	92.00	94.50	65,981
2021-05-21	93.00	95.00	92.00	93.00	99,434
2021-05-20	94.50	94.50	92.00	93.00	120,323
2021-05-19	95.00	95.00	91.50	94.50	288,129
2021-05-18	93.50	98.00	97.00	97.00	409,175
2021-05-17	88.50	93.50	87.00	93.50	264,384
2021-05-14	89.00	92.00	88.50	92.00	491,090
2021-05-13	81.00	89.00	83.50	89.00	758,362
2021-05-12	82.50	82.50	80.00	81.00	147,629
2021-05-11	79.50	84.50	79.00	82.00	348,730
2021-05-10	79.00	83.50	81.00	83.00	829,846
2021-05-07	76.50	79.50	76.00	78.50	399,887
2021-05-06	71.50	78.50	77.00	77.00	716,938
2021-05-05	74.00	74.00	70.50	71.50	175,462
2021-05-04	73.00	75.00	75.00	74.00	133,907
2021-04-30	73.00	75.00	75.00	75.00	35,748
2021-04-29	72.00	73.00	70.00	73.00	73,660
2021-04-28	74.00	74.00	72.20	72.20	84,785
2021-04-27	74.00	74.00	73.00	74.00	66,688
2021-04-26	77.50	77.50	74.00	74.00	68,663
2021-04-23	76.50	77.50	75.00	77.50	50,151
2021-04-22	78.50	79.00	76.50	76.50	169,505
2021-04-21	76.00	77.30	75.00	77.00	137,795
2021-04-20	82.00	82.00	76.50	76.50	158,218
2021-04-19	86.00	86.00	83.50	83.50	110,039
2021-04-16	78.00	87.00	76.00	86.00	430,365
2021-04-15	73.00	76.00	72.00	76.00	433,112
2021-04-14	76.00	76.00	73.50	73.50	134,612
2021-04-13	76.00	78.50	75.00	76.00	287,993
2021-04-12	80.50	80.00	80.00	80.00	112,633
2021-04-09	86.50	86.50	80.50	80.50	144,330
2021-04-08	83.50	92.00	82.00	85.50	365,985
2021-04-07	83.50	83.50	80.20	82.00	157,114
2021-04-06	87.00	83.50	81.00	83.50	461,064
2021-04-01	93.50	94.00	85.50	86.50	508,672
2021-03-31	96.50	96.50	94.00	94.00	131,684
2021-03-30	99.00	99.00	96.00	96.50	78,108
2021-03-29	100.50	100.50	98.00	99.00	38,979
2021-03-26	99.00	100.50	98.50	100.50	93,356
2021-03-25	101.50	99.00	98.00	99.00	133,166
2021-03-24	103.50	103.50	100.00	102.50	77,146
2021-03-23	102.50	103.50	100.00	103.50	35,555
2021-03-22	104.00	104.00	101.00	102.50	126,295
2021-03-19	104.00	104.00	102.00	104.00	87,569
2021-03-18	108.50	108.50	104.00	104.00	56,579
2021-03-17	114.00	114.00	109.50	109.50	35,337
2021-03-16	113.50	114.00	111.00	114.00	116,021
2021-03-15	112.50	113.50	110.00	113.50	86,730
2021-03-12	112.50	112.50	110.00	112.50	92,417
2021-03-11	108.50	111.50	104.50	111.50	215,885
2021-03-10	110.00	110.00	108.00	108.50	62,232
2021-03-09	102.50	106.50	100.00	106.50	160,243
2021-03-08	102.50	102.50	100.00	102.50	52,864
2021-03-05	104.50	104.50	101.50	102.50	104,868
2021-03-04	102.50	109.50	100.00	104.50	349,001
2021-03-03	101.50	109.00	100.00	101.50	289,827
2021-03-02	99.50	100.50	95.50	100.50	262,863
2021-03-01	103.50	104.00	101.00	104.00	83,426
2021-02-26	108.50	108.50	103.50	103.50	187,386
2021-02-25	111.00	110.00	110.00	110.00	145,220
2021-02-24	109.00	109.50	109.00	109.50	70,136
2021-02-23	107.00	109.00	105.00	109.00	146,506
2021-02-22	105.00	107.00	103.00	107.00	165,233
2021-02-19	105.00	106.50	105.00	106.00	173,040
2021-02-18	104.50	108.00	104.00	105.00	326,557
2021-02-17	111.00	111.00	104.50	104.50	298,330
2021-02-16	112.00	112.00	110.00	111.00	91,799
2021-02-15	114.00	114.00	112.00	112.00	113,404
2021-02-12	117.00	117.00	114.00	114.00	170,783
2021-02-11	120.00	120.00	117.00	117.00	62,394
2021-02-10	119.50	120.00	120.00	120.00	50,948
2021-02-09	121.50	121.50	118.50	120.00	113,002
2021-02-08	120.00	121.50	118.00	121.50	116,875
2021-02-05	120.00	120.00	120.00	120.00	122,316
2021-02-04	125.00	125.00	121.00	121.00	164,769
2021-02-03	122.50	124.00	120.00	124.00	95,639
2021-02-02	123.00	125.00	122.50	125.00	88,135
2021-02-01	127.50	128.00	123.00	123.00	153,077
2021-01-29	121.50	129.00	124.00	128.50	216,138
2021-01-28	121.50	121.50	117.50	121.00	283,286
2021-01-27	121.00	125.00	125.00	125.00	143,885
2021-01-26	124.00	124.00	122.00	122.00	75,712
2021-01-25	127.50	127.50	124.50	124.50	122,332
2021-01-22	132.50	128.00	128.00	128.00	81,370
2021-01-21	132.00	134.00	129.00	132.50	130,330
2021-01-20	127.50	132.00	125.00	132.00	203,639
2021-01-19	123.50	129.00	122.00	127.50	196,499
2021-01-18	124.00	124.00	123.00	123.50	208,055
2021-01-15	125.50	126.00	124.50	124.50	87,254
2021-01-14	126.50	126.50	125.00	125.00	131,329
2021-01-13	127.00	127.00	125.00	126.50	142,976
2021-01-12	127.00	131.50	125.00	127.00	195,832
2021-01-11	135.00	135.00	127.00	127.00	221,711
2021-01-08	136.50	137.50	133.00	137.50	204,031
2021-01-07	136.50	136.50	135.00	136.50	158,307
2021-01-06	149.00	149.00	135.50	135.50	472,176
2021-01-05	151.50	149.00	149.00	147.50	158,390
2021-01-04	148.50	152.50	147.00	151.50	258,975
2020-12-31	155.00	150.00	150.00	150.00	122,286
2020-12-30	156.50	156.50	153.00	155.00	127,305
2020-12-29	159.00	157.00	157.00	157.00	102,705
2020-12-24	152.50	157.50	150.00	157.50	88,013
2020-12-23	152.50	152.50	150.00	152.50	56,596
2020-12-22	158.00	158.00	150.50	152.50	106,110
2020-12-21	154.00	158.00	147.00	158.00	483,330
2020-12-18	168.50	168.50	158.50	158.50	153,205
2020-12-17	168.50	168.50	167.00	168.50	137,207
2020-12-16	168.00	177.50	168.00	170.50	288,953
2020-12-15	171.50	171.50	163.50	163.50	200,832
2020-12-14	168.50	175.50	167.50	174.50	288,425
2020-12-11	154.00	167.50	151.00	167.50	97,252
2020-12-10	156.50	156.50	153.00	154.00	38,763
2020-12-09	156.50	157.50	155.00	155.50	98,204
2020-12-08	158.50	160.00	160.00	160.00	138,965
2020-12-07	146.00	154.00	154.00	154.00	261,539
2020-12-04	141.50	141.50	138.00	140.50	109,715
2020-12-03	141.50	141.50	138.00	140.50	103,863
2020-12-02	132.50	143.50	130.00	142.00	225,594
2020-12-01	125.50	131.00	125.50	131.00	88,921
2020-11-30	127.00	127.00	124.00	125.50	29,564
2020-11-27	126.50	126.50	123.00	126.00	92,340
2020-11-26	125.50	125.50	122.00	125.50	86,685
2020-11-25	122.50	122.00	122.00	122.00	135,493
2020-11-24	127.50	126.00	126.00	126.00	429,075
2020-11-23	127.50	127.50	125.00	126.50	114,936
2020-11-20	127.50	128.00	125.00	127.50	57,538
2020-11-19	132.50	133.00	127.50	127.50	107,852
2020-11-18	134.00	134.50	131.00	133.00	109,679
2020-11-17	135.00	135.00	133.00	134.00	49,324
2020-11-16	134.50	135.00	135.00	135.00	98,193
2020-11-13	128.50	134.50	127.00	134.50	107,076
2020-11-12	126.00	126.50	126.00	126.50	93,472
2020-11-11	128.50	128.50	125.50	127.50	96,614
2020-11-10	128.50	128.50	127.00	128.50	156,846
2020-11-09	139.00	129.00	129.00	129.00	398,420
2020-11-06	135.50	139.00	135.00	139.00	136,826
2020-11-05	132.50	135.50	130.00	135.50	98,939
2020-11-04	135.00	135.00	131.50	132.50	107,508
2020-11-03	134.00	135.00	131.00	135.00	56,035
2020-11-02	135.00	135.00	134.00	134.00	141,205
2020-10-30	137.00	137.50	134.00	135.50	63,442
2020-10-29	137.50	137.50	134.50	135.50	108,711
2020-10-28	146.50	147.00	137.50	138.00	215,725
2020-10-27	136.50	151.00	136.50	147.00	594,011
2020-10-26	133.50	137.00	130.00	137.00	91,911
2020-10-23	128.00	133.50	128.00	133.50	117,290
2020-10-22	128.00	128.00	128.00	128.00	16,159
2020-10-21	130.50	130.50	128.00	128.00	134,737
2020-10-20	133.50	133.50	130.00	130.50	63,367
2020-10-16	135.00	135.00	133.00	135.00	102,053
2020-10-15	136.50	136.50	135.00	135.00	66,160
2020-10-14	134.50	141.00	134.50	136.50	209,437
2020-10-13	138.50	136.50	134.50	134.50	183,199
2020-10-12	138.50	138.50	135.00	138.50	79,800
2020-10-09	127.00	136.00	125.00	136.00	172,866
2020-10-08	126.00	126.00	126.00	126.00	117,184
2020-10-07	127.00	127.00	124.50	124.50	116,726
2020-10-06	130.00	130.00	123.50	127.00	214,138
2020-10-05	129.50	130.50	128.00	130.00	63,112
2020-10-02	124.50	132.00	132.00	132.00	150,347
2020-10-01	127.00	127.00	122.50	124.50	291,210
2020-09-30	129.50	128.50	124.00	127.00	204,407
2020-09-29	132.50	133.50	122.00	129.50	442,933
2020-09-28	135.50	131.00	130.00	131.00	99,782
2020-09-25	131.00	135.50	130.00	135.50	168,219
2020-09-24	129.50	130.00	130.00	130.00	477,977
2020-09-23	152.50	147.50	141.00	141.00	301,126
2020-09-22	145.00	152.50	143.00	152.50	112,103
2020-09-21	159.50	159.50	145.00	145.00	212,657
2020-09-18	154.50	158.50	152.00	158.50	121,934
2020-09-17	156.50	156.50	154.50	154.50	133,066
2020-09-16	153.00	156.50	151.00	156.50	121,054
2020-09-15	151.50	152.00	150.00	152.00	102,437
2020-09-14	153.50	153.00	147.50	151.50	240,419
2020-09-11	157.50	158.00	158.00	158.00	394,405
2020-09-10	151.50	157.50	152.50	151.50	188,534
2020-09-09	149.50	155.00	141.00	151.50	451,221
2020-09-08	129.50	130.50	126.00	130.50	213,229
2020-09-07	126.50	129.50	125.00	129.00	170,586
2020-09-04	123.50	134.00	122.00	126.50	237,107
2020-09-03	116.50	126.50	115.00	123.50	146,607
2020-09-02	117.50	117.50	116.00	116.50	87,557
2020-09-01	115.50	117.50	113.00	117.50	88,337
2020-08-28	115.50	115.50	113.00	115.50	61,985
2020-08-27	112.50	116.50	110.00	115.50	119,947
2020-08-26	110.50	111.50	110.00	111.50	62,224
2020-08-25	114.00	114.00	111.00	111.50	185,749
2020-08-24	114.50	111.00	111.00	111.50	137,177
2020-08-21	115.50	114.50	111.00	114.50	213,584
2020-08-20	117.00	117.00	115.00	115.50	126,260
2020-08-19	117.50	124.00	124.00	117.00	144,153
2020-08-18	120.50	120.50	118.00	118.00	196,793
2020-08-17	112.50	120.50	110.00	120.50	258,060
2020-08-14	112.50	113.00	111.50	111.50	182,098
2020-08-13	112.50	108.00	108.00	112.50	227,324
2020-08-12	98.50	111.00	98.50	111.00	303,611
2020-08-11	106.50	111.50	96.00	104.50	912,271
2020-08-10	117.50	117.50	114.50	114.50	261,312
2020-08-07	118.50	120.00	117.50	117.50	167,206
2020-08-06	122.00	122.00	118.50	118.50	179,096
2020-08-05	123.00	125.50	121.50	122.00	425,971
2020-08-04	127.00	124.00	124.00	123.00	227,509
2020-08-03	120.50	127.00	118.00	127.00	224,213
2020-07-31	119.00	124.50	118.00	120.00	293,357
2020-07-30	127.50	127.50	125.00	124.50	91,500
2020-07-29	130.00	130.00	124.50	124.50	157,577
2020-07-28	133.50	134.00	127.50	128.00	408,338
2020-07-27	125.00	132.00	125.00	130.00	374,633
2020-07-24	123.50	123.50	122.00	123.50	181,756
2020-07-23	125.50	125.50	124.00	124.50	193,486
2020-07-22	128.00	128.00	128.00	125.50	349,100
2020-07-21	125.00	128.00	123.00	125.50	184,565
2020-07-20	121.00	121.00	117.00	121.00	170,335
2020-07-17	120.00	121.50	119.00	121.00	109,118
2020-07-16	126.00	126.50	116.50	119.50	201,459
2020-07-15	125.00	129.50	123.00	126.00	228,315
2020-07-14	131.50	131.50	124.50	125.00	367,531
2020-07-13	128.00	137.50	126.00	132.00	493,965
2020-07-10	121.50	129.50	120.00	128.00	337,816
2020-07-09	131.00	132.00	121.50	122.00	741,270
2020-07-08	113.50	131.00	112.00	130.50	809,437
2020-07-07	103.00	112.50	106.50	109.00	710,287
2020-07-06	100.50	101.50	99.00	101.50	206,477
2020-07-03	100.50	100.50	99.00	100.50	224,228
2020-07-02	103.00	103.50	100.50	100.50	169,325
2020-07-01	100.50	102.00	102.00	103.00	378,131
2020-06-30	101.50	101.50	100.00	101.50	232,547
2020-06-29	98.00	107.00	96.00	97.00	439,976
2020-06-26	93.00	98.50	92.00	93.00	307,170
2020-06-25	90.50	93.00	89.00	90.50	213,465
2020-06-24	86.50	90.50	85.00	83.50	244,128
2020-06-23	83.00	83.50	82.00	83.50	126,533
2020-06-22	80.50	83.00	79.00	83.00	179,786
2020-06-19	79.00	80.00	78.00	80.00	111,303
2020-06-18	78.50	79.00	77.00	79.00	131,687
2020-06-17	76.00	77.50	75.00	76.50	107,126
2020-06-16	79.00	79.00	76.50	79.00	92,607
2020-06-15	80.50	80.50	78.00	79.00	119,598
2020-06-12	78.00	80.50	76.00	80.50	241,882
2020-06-11	83.50	85.00	81.50	81.50	214,560
2020-06-10	85.00	85.50	85.50	83.50	172,540
2020-06-09	83.00	85.00	81.00	85.00	155,238
2020-06-08	79.00	83.50	78.00	82.00	183,292
2020-06-05	78.00	79.00	77.00	79.00	217,986
2020-06-04	76.50	78.00	75.00	78.00	158,431
2020-06-03	78.00	78.50	73.50	75.00	168,971
2020-06-02	79.00	79.50	77.50	79.50	179,338
2020-05-29	76.00	76.00	72.00	76.00	160,215
2020-05-28	75.00	76.00	75.00	76.00	165,264
2020-05-27	76.50	77.50	73.00	76.50	301,108
2020-05-26	74.00	81.00	74.00	76.50	700,601
2020-05-22	68.50	72.00	68.50	67.50	528,908
2020-05-21	71.00	72.50	66.50	67.50	638,545
2020-05-20	72.50	82.50	71.00	71.00	1,288,101
2020-05-19	61.00	69.50	59.00	68.50	246,624
2020-05-18	56.50	61.00	56.00	55.00	198,686
2020-05-15	56.50	56.50	55.00	55.00	110,398
2020-05-14	57.00	57.50	57.50	56.50	178,507
2020-05-13	55.50	57.00	53.00	57.00	258,290
2020-05-12	53.00	53.50	52.00	53.50	124,974
2020-05-11	49.50	54.50	49.50	53.50	488,362
2020-05-07	48.50	48.50	47.00	48.50	52,226
2020-05-06	46.50	48.50	45.00	48.50	69,407
2020-05-05	46.00	46.50	44.00	46.50	45,055
2020-05-04	46.00	46.00	44.00	46.00	71,834
2020-05-01	47.00	47.00	45.00	46.00	73,807
2020-04-30	47.00	47.00	45.00	46.50	43,012
2020-04-29	47.50	47.50	45.00	46.50	94,202
2020-04-28	47.50	47.50	45.00	47.00	75,197
2020-04-27	47.50	47.50	45.00	47.00	142,210
2020-04-24	46.00	47.00	44.00	47.00	167,666
2020-04-23	43.50	45.00	42.00	45.00	58,270
2020-04-22	42.00	43.50	40.00	42.00	33,030
2020-04-21	41.50	42.00	39.00	42.00	26,004
2020-04-20	42.00	42.00	40.00	41.50	17,913
2020-04-17	44.00	44.00	42.00	42.00	79,719
2020-04-16	44.00	44.00	42.00	44.00	58,917
2020-04-15	45.50	45.50	43.00	44.00	91,566
2020-04-14	42.00	44.50	40.00	42.00	131,227
2020-04-09	40.00	42.00	38.00	42.00	64,694
2020-04-08	40.00	40.00	38.00	40.00	75,550
2020-04-07	38.50	40.00	37.00	38.50	63,404
2020-04-06	38.50	38.50	37.00	38.50	53,259
2020-04-03	36.00	37.50	34.00	35.50	66,000
2020-04-03	36.00	38.50	34.00	38.50	98,552
2020-04-02	35.50	35.50	35.50	35.50	502,701
2020-04-02	35.50	35.50	33.00	35.50	270,416
2020-04-01	35.50	35.50	35.50	35.50	150,056
2020-04-01	35.50	35.50	33.00	35.50	25,056
2020-03-31	35.50	35.50	35.50	36.50	68,034
2020-03-30	39.00	39.00	36.50	39.00	32,553
2020-03-27	39.50	39.50	39.00	39.50	142,136
2020-03-26	39.50	39.50	39.50	39.50	33,103
2020-03-25	38.00	38.50	38.00	38.00	68,672
2020-03-24	32.50	36.50	30.00	32.50	81,433
2020-03-23	32.50	32.50	32.50	33.00	9,590
2020-03-20	34.00	34.00	34.00	34.00	2,310
2020-03-19	34.00	34.00	34.00	35.00	19,944
2020-03-18	33.50	33.50	33.50	34.50	53,000
2020-03-17	26.00	26.00	26.00	26.00	27,090
2020-03-16	29.50	30.00	28.00	30.50	30,460
2020-03-13	32.00	32.50	32.00	32.50	110,490
2020-03-12	35.50	35.50	34.00	36.00	22,188
2020-03-11	37.50	37.50	37.50	38.00	17,636
2020-03-10	38.50	38.50	38.50	38.50	17,227
2020-03-09	40.50	40.50	38.50	41.50	22,480
2020-03-06	41.50	41.50	41.50	41.50	67,576
2020-03-05	42.50	42.50	41.50	42.50	66,029
2020-03-04	41.50	42.50	41.50	41.50	181,907
2020-03-03	38.00	39.50	38.00	38.00	145,007
2020-03-02	37.00	38.00	35.00	37.00	124,096
2020-02-28	42.00	42.00	39.00	44.00	202,827
2020-02-27	46.50	46.50	44.00	46.50	42,011
2020-02-26	46.50	46.50	46.50	47.00	55,139
2020-02-25	46.50	47.50	46.50	46.50	44,148
2020-02-24	46.50	46.50	46.50	46.50	59,053
2020-02-21	46.50	46.50	45.00	46.50	42,984
2020-02-20	44.50	46.50	44.50	46.50	191,989
2020-02-19	46.00	46.00	44.00	44.50	167,782
2020-02-18	46.50	46.50	46.00	46.00	12,741
2020-02-17	46.50	46.50	46.50	46.50	24,103
2020-02-14	47.00	47.00	46.50	46.50	24,164
2020-02-13	47.00	47.00	47.00	47.00	17,584
2020-02-12	47.00	47.00	47.00	47.00	12,249
2020-02-11	47.00	47.00	47.00	47.00	28,722
2020-02-10	47.00	47.00	47.00	47.00	26,654
2020-02-07	47.00	47.00	47.00	47.00	3,492
2020-02-06	47.00	47.00	47.00	47.00	27,861
2020-02-05	47.50	47.50	47.00	47.00	1,968
2020-02-04	48.00	48.00	47.50	47.50	9,184
2020-02-03	47.50	48.00	46.00	48.00	22,561
2020-01-31	46.50	47.00	46.50	46.50	48,529
2020-01-30	46.50	46.50	46.50	46.50	24,612
2020-01-29	46.50	46.50	46.50	46.50	44,573
2020-01-28	46.00	48.50	46.00	46.50	148,886
2020-01-27	45.00	45.00	45.00	45.00	38,397
2020-01-24	45.00	45.00	45.00	45.00	20,965
2020-01-23	45.00	43.40	43.40	45.00	48,210
2020-01-22	45.00	45.00	45.00	45.00	31,927
2020-01-21	45.00	45.00	45.00	45.00	43,020
2020-01-20	45.50	45.50	45.00	45.00	37,354
2020-01-17	45.50	45.50	45.50	45.50	10,825
2020-01-16	45.50	45.50	45.50	45.50	19,796
2020-01-15	45.50	45.50	45.50	45.50	27,825
2020-01-14	45.50	45.50	45.50	45.50	22,174
2020-01-13	45.50	45.50	45.50	45.50	83,389
2020-01-10	45.00	45.50	45.00	45.50	68,068
2020-01-09	49.00	49.00	45.00	45.00	161,123
2020-01-08	49.00	49.00	49.00	49.00	109,998
2020-01-07	49.00	49.00	49.00	49.00	26,502
2020-01-06	48.50	50.00	48.50	49.50	270,166
2020-01-03	46.00	48.50	46.00	48.50	151,036
2020-01-02	43.00	45.50	43.00	45.50	105,512
2019-12-31	43.00	43.00	43.00	43.00	7,765
2019-12-30	42.00	43.00	42.00	43.00	45,295
2019-12-27	42.00	42.00	42.00	42.00	11,096
2019-12-24	42.00	42.00	42.00	42.00	18,624
2019-12-23	42.00	42.00	42.00	42.00	14,937
2019-12-20	42.00	42.00	42.00	42.00	13,780
2019-12-19	42.00	42.00	42.00	42.00	47,740
2019-12-18	42.00	42.00	40.00	42.00	9,043
2019-12-17	42.00	42.00	42.00	42.00	3,675
2019-12-16	42.00	42.00	42.00	42.00	35,905
2019-12-13	41.50	41.50	41.50	41.50	35,591
2019-12-12	41.50	41.50	41.50	41.50	17,293
2019-12-11	41.50	41.50	41.50	41.50	20,067
2019-12-10	41.50	41.50	41.50	41.50	26,539
2019-12-09	41.50	41.50	41.50	41.50	12,684
2019-12-06	41.50	41.50	41.50	41.50	0
2019-12-05	41.50	41.50	41.50	41.50	10,907
2019-12-04	42.00	42.00	41.50	41.50	104,236
2019-12-03	39.50	42.00	39.50	42.00	66,945
2019-12-02	38.00	39.50	38.00	39.50	14,502
2019-11-29	38.00	38.00	38.00	38.00	4,144
2019-11-28	38.00	38.00	38.00	38.00	0
2019-11-27	38.00	38.00	38.00	38.00	3,227
2019-11-26	38.00	38.00	38.00	38.00	1,263
2019-11-25	37.50	38.00	37.50	38.00	42,867
2019-11-22	36.50	37.50	36.50	37.50	21,997
2019-11-21	36.50	36.50	36.50	36.50	31,295
2019-11-20	36.50	36.50	36.50	36.50	9,404
2019-11-19	35.50	36.50	35.50	36.50	69,977
2019-11-18	35.50	35.50	35.50	35.50	34,806
2019-11-15	35.50	35.50	35.50	35.50	24,330
2019-11-14	35.50	35.50	35.50	35.50	201
2019-11-13	35.50	35.50	35.50	35.50	1,500
2019-11-12	35.50	35.50	35.50	35.50	0
2019-11-11	35.50	35.50	35.50	35.50	18,675
2019-11-08	35.50	35.50	35.50	35.50	32,639
2019-11-07	35.50	35.50	35.50	35.50	21,386
2019-11-06	35.50	35.50	35.50	35.50	12,193
2019-11-05	35.50	35.50	35.50	35.50	3,140
2019-11-04	35.50	35.50	35.50	35.50	19,739
2019-11-01	35.50	35.50	35.50	35.50	15,263
2019-10-31	35.50	35.50	35.50	35.50	13,106
2019-10-30	35.50	35.50	35.50	35.50	32,280
2019-10-29	35.50	35.50	35.50	35.50	0
2019-10-28	35.50	35.50	35.50	35.50	28,523
2019-10-25	35.50	35.50	35.50	35.50	4,700
2019-10-24	35.50	35.50	35.50	35.50	27,977
2019-10-23	35.50	35.50	35.50	35.50	2,599
2019-10-22	35.50	35.50	35.50	35.50	1,010
2019-10-21	35.50	35.50	35.50	35.50	86,186
2019-10-18	34.50	35.50	34.00	35.50	28,155
2019-10-17	35.50	35.50	34.50	34.50	90,292
2019-10-16	36.50	36.50	35.50	35.50	22,761
2019-10-15	36.50	36.50	36.50	36.50	17,256
2019-10-14	36.50	36.50	36.50	36.50	3,740
2019-10-11	37.00	37.00	36.50	36.50	32,261
2019-10-10	37.00	37.00	37.00	37.00	36,128
2019-10-09	38.50	38.50	37.00	37.00	47,556
2019-10-08	37.00	37.00	37.00	37.00	19,095
2019-10-07	37.00	37.00	37.00	37.00	14,886
2019-10-04	37.00	37.00	37.00	37.00	11,037
2019-10-03	37.00	37.00	37.00	37.00	12,472
2019-10-02	37.00	37.00	37.00	37.00	11,973
2019-10-01	37.00	37.00	37.00	37.00	160,621
2019-09-30	36.50	36.50	36.50	36.50	27,886
2019-09-27	36.50	36.50	36.50	36.50	13,130
2019-09-26	36.50	36.50	36.50	36.50	34,482
2019-09-25	36.50	36.50	36.50	36.50	99,507
2019-09-24	36.50	36.50	36.50	36.50	19,345
2019-09-23	36.50	36.50	36.50	36.50	6,394
2019-09-20	36.50	36.50	36.50	36.50	22,392
2019-09-19	36.50	36.50	36.50	36.50	5,842
2019-09-18	36.50	36.50	36.50	36.50	88,368
2019-09-17	36.50	36.50	36.50	36.50	10,091
2019-09-16	36.50	36.50	36.50	36.50	46,525
2019-09-13	37.50	37.50	36.50	36.50	37,269
2019-09-12	37.00	37.00	37.00	37.00	37,186
2019-09-11	37.50	37.50	37.00	37.00	89,584
2019-09-10	38.50	38.50	37.50	37.50	59,717
2019-09-09	38.50	38.50	38.50	38.50	116,257
2019-09-06	38.50	38.50	35.50	36.00	261,510
2019-09-05	39.00	39.00	38.50	38.50	42,705
2019-09-04	39.00	39.00	39.00	39.00	29,155
2019-09-03	39.00	39.00	39.00	39.00	71,542
2019-09-02	40.50	40.50	39.00	39.00	133,528
2019-08-30	40.50	40.50	40.50	40.50	81,904
2019-08-29	40.50	40.50	40.50	40.50	61,895
2019-08-28	41.00	41.00	40.50	40.50	103,379
2019-08-27	41.00	41.00	41.00	41.00	391,849
2019-08-23	41.50	41.50	41.00	41.50	191,398
2019-08-22	41.50	41.50	41.50	41.50	99,259
2019-08-21	41.50	42.60	42.60	41.50	180,975
2019-08-20	41.00	41.50	41.00	41.50	156,158
2019-08-19	41.00	45.50	41.00	41.00	488,578
2019-08-16	41.00	41.00	41.00	41.00	7,230
2019-08-15	41.00	41.00	41.00	41.00	1,780
2019-08-14	41.00	41.00	41.00	41.00	55,999
2019-08-13	41.00	42.00	42.00	41.00	90,857
2019-08-12	41.00	41.00	41.00	41.00	5,931
2019-08-09	38.50	41.00	38.50	41.00	71,061
2019-08-08	38.50	38.50	38.00	38.00	92,938
2019-08-07	38.50	38.50	38.50	38.50	70,677
2019-08-06	38.50	38.50	38.50	38.50	24,213
2019-08-05	38.50	38.50	38.50	38.50	20,526
2019-08-02	38.50	38.50	38.50	38.50	16,796
2019-08-01	38.50	38.50	37.50	38.50	29,801
2019-07-31	40.00	40.00	40.00	40.00	65,093
2019-07-30	40.00	40.00	40.00	40.00	50,025
2019-07-29	39.50	39.50	39.50	39.50	2,500
2019-07-26	39.50	39.50	39.00	39.00	1,000
2019-07-25	39.50	39.50	39.50	39.50	0
2019-07-24	39.50	39.50	39.50	39.50	7,090
2019-07-23	38.50	39.50	38.50	39.50	26,547
2019-07-22	36.50	38.50	36.50	38.50	22,972
2019-07-19	35.00	36.50	33.00	36.50	6,292
2019-07-18	35.00	35.00	35.00	35.00	13,581
2019-07-17	35.00	35.00	35.00	35.00	1,905
2019-07-16	35.00	35.00	35.00	35.00	5,584
2019-07-15	35.00	35.00	35.00	35.00	267
2019-07-12	35.00	35.00	35.00	35.00	0
2019-07-11	35.00	35.00	35.00	35.00	0
2019-07-10	35.00	35.00	35.00	35.00	1,100
2019-07-09	34.50	34.50	34.50	34.50	0
2019-07-08	34.50	34.50	34.50	34.50	0
2019-07-05	34.50	34.50	34.50	34.50	64
2019-07-04	33.50	34.50	33.50	34.50	24,260
2019-07-03	34.00	34.00	32.00	33.50	0
2019-07-02	32.50	32.50	32.50	32.50	0
2019-07-01	32.50	32.50	32.50	32.50	9,399
2019-06-28	32.50	32.50	32.50	32.50	2,857
2019-06-27	32.50	32.50	32.50	32.50	1,110
2019-06-26	32.50	32.50	32.50	32.50	0
2019-06-25	32.50	32.50	32.50	32.50	14,129
2019-06-24	32.50	32.50	32.50	32.50	4,507
2019-06-21	32.50	32.50	30.00	32.50	15,809
2019-06-20	32.50	32.50	32.50	32.50	8,000
2019-06-19	32.50	32.50	32.50	32.50	0
2019-06-18	32.50	32.50	32.50	32.50	0
2019-06-17	32.50	32.50	30.00	32.50	10,775
2019-06-14	32.50	32.50	32.50	32.50	0
2019-06-13	32.50	32.50	32.50	32.50	1,579
2019-06-12	33.00	33.00	33.00	33.00	7,402
2019-06-11	32.50	33.00	32.50	33.00	6,578
2019-06-10	32.50	32.50	32.50	32.50	3,241
2019-06-07	32.50	32.50	32.50	32.50	1,008
2019-06-06	32.50	32.50	32.50	32.50	1,500
2019-06-05	32.50	32.50	32.50	32.50	0
2019-06-04	32.50	32.50	32.50	32.50	0
2019-06-03	30.50	32.00	30.50	32.00	20,705
2019-05-31	31.50	31.50	30.50	31.50	27,658
2019-05-30	31.50	31.50	31.50	31.50	3,372
2019-05-29	33.50	33.50	31.50	31.50	85,586
2019-05-28	33.50	33.50	33.50	33.50	9,543
2019-05-24	33.50	33.50	33.50	33.50	8,373
2019-05-23	33.50	33.50	33.50	33.50	40,424
2019-05-22	33.50	33.50	33.50	33.50	5,784
2019-05-21	32.50	33.50	30.00	33.50	9,302

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150