SHB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-03	406.40	421.80	406.40	421.60	4,368,084
2023-03-02	392.80	419.40	392.80	416.20	1,177,947
2023-03-01	427.20	427.20	399.00	402.20	686,572
2023-02-28	418.00	420.00	413.80	418.40	2,144,477
2023-02-27	412.80	419.80	412.00	416.60	893,168
2023-02-24	409.80	416.80	407.80	410.60	821,196
2023-02-23	413.40	416.80	410.40	412.80	385,078
2023-02-22	415.00	419.00	410.60	412.00	2,780,055
2023-02-21	413.20	421.00	411.60	418.40	968,333
2023-02-20	413.80	419.80	413.00	417.00	318,067
2023-02-17	412.80	420.00	412.80	419.00	436,831
2023-02-16	410.60	425.00	410.60	423.00	218,837
2023-02-15	419.20	426.20	417.60	420.60	176,941
2023-02-14	422.80	428.80	419.80	428.80	936,489
2023-02-13	417.80	420.00	410.80	420.00	387,834
2023-02-10	412.60	418.60	405.00	412.60	288,414
2023-02-09	414.60	414.60	409.20	412.00	212,571
2023-02-08	413.20	417.20	410.60	414.40	166,485
2023-02-07	413.20	413.60	400.60	410.00	298,736
2023-02-06	413.60	416.40	408.00	416.00	151,191
2023-02-03	418.60	421.00	411.40	417.00	643,374
2023-02-02	400.00	427.40	397.20	427.40	486,663
2023-02-01	392.20	395.80	389.80	394.80	247,117
2023-01-31	384.20	398.00	384.20	393.60	569,102
2023-01-30	394.00	394.00	383.00	391.60	735,220
2023-01-27	397.20	397.20	384.20	392.40	816,889
2023-01-26	375.00	393.00	375.00	386.20	1,155,457
2023-01-25	389.60	389.60	378.40	386.80	747,807
2023-01-24	389.20	393.60	375.60	380.60	306,088
2023-01-23	374.40	379.40	373.20	376.00	917,334
2023-01-20	377.00	380.60	371.40	376.00	447,771
2023-01-19	387.80	387.80	375.80	378.00	322,864
2023-01-18	384.00	386.40	378.20	378.60	604,167
2023-01-17	380.60	390.00	380.00	384.00	860,630
2023-01-16	385.60	388.00	380.20	385.00	325,590
2023-01-13	388.00	388.80	377.60	382.00	1,044,699
2023-01-12	369.80	387.60	367.60	387.60	919,682
2023-01-11	357.40	367.80	357.40	366.00	734,428
2023-01-10	361.40	364.00	356.00	357.00	441,335
2023-01-09	363.40	366.20	359.80	360.60	554,762
2023-01-06	357.00	367.20	357.00	364.00	1,032,267
2023-01-05	364.20	376.00	364.20	368.20	417,471
2023-01-04	376.00	377.20	370.40	372.00	699,568
2023-01-03	376.80	376.80	368.60	368.60	579,377
2023-01-02	368.00	368.00	368.00	368.00	0
2022-12-30	377.60	377.60	368.00	368.00	133,448
2022-12-29	374.60	374.60	361.00	369.80	206,799
2022-12-28	376.80	376.80	361.40	365.80	237,233
2022-12-27	370.00	370.00	370.00	370.00	0
2022-12-26	370.00	370.00	370.00	370.00	0
2022-12-23	367.80	370.80	356.60	370.00	190,007
2022-12-22	362.00	364.80	354.20	360.80	268,701
2022-12-21	341.60	359.60	341.60	359.20	265,669
2022-12-20	362.00	362.00	347.20	350.60	277,026
2022-12-19	355.60	364.20	348.20	363.40	250,266
2022-12-16	366.60	366.60	356.20	359.00	14,203,651
2022-12-15	354.40	365.00	354.40	360.80	474,011
2022-12-14	355.00	363.80	353.60	363.20	637,512
2022-12-13	338.60	364.80	338.60	357.80	782,189
2022-12-12	347.80	347.80	337.00	347.00	387,572
2022-12-09	340.00	347.80	340.00	347.80	571,919
2022-12-08	349.00	354.60	338.60	341.60	757,418
2022-12-07	360.00	360.00	350.20	357.60	905,838
2022-12-06	358.20	359.40	343.80	356.20	805,465
2022-12-05	365.80	365.80	353.60	358.80	678,662
2022-12-02	357.20	365.40	352.80	358.00	916,182
2022-12-01	364.60	370.00	351.40	356.40	877,650
2022-11-30	370.60	370.60	352.80	358.40	890,200
2022-11-29	358.00	369.80	357.00	364.20	597,058
2022-11-28	366.00	367.80	359.00	359.00	471,881
2022-11-25	374.60	374.60	360.40	368.20	497,369
2022-11-24	381.40	382.00	371.40	378.00	348,346
2022-11-23	364.80	381.20	364.80	375.80	361,082
2022-11-22	378.60	380.00	369.00	370.80	373,840
2022-11-21	391.80	391.80	367.60	369.60	655,444
2022-11-18	381.00	392.80	381.00	391.80	289,897
2022-11-17	388.00	390.40	376.20	390.40	449,519
2022-11-16	388.00	388.00	374.60	378.80	603,717
2022-11-15	384.00	396.00	383.20	387.00	463,724
2022-11-14	391.60	397.60	388.60	393.20	385,165
2022-11-11	390.20	433.00	390.20	398.60	1,029,705
2022-11-10	370.00	406.20	367.60	398.80	287,887
2022-11-09	376.20	383.80	371.00	376.00	275,466
2022-11-08	375.20	385.60	375.20	385.60	295,828
2022-11-07	378.20	385.80	378.00	383.00	574,610
2022-11-04	360.20	380.20	360.20	377.20	387,203
2022-11-03	375.00	375.00	362.60	368.20	254,332
2022-11-02	373.60	379.80	366.40	378.60	637,498
2022-11-01	376.40	380.80	371.00	375.80	500,801
2022-10-31	378.40	378.40	359.00	367.60	604,558
2022-10-28	365.80	377.00	360.80	369.20	456,441
2022-10-27	371.20	375.80	360.80	374.80	249,559
2022-10-26	357.00	370.60	357.00	365.80	269,587
2022-10-25	352.00	359.40	340.20	358.20	301,664
2022-10-24	348.60	354.20	337.00	354.20	521,142
2022-10-21	339.40	349.80	338.20	343.00	992,701
2022-10-20	335.20	348.40	335.20	345.00	521,263
2022-10-19	355.60	355.60	336.20	342.20	322,017
2022-10-18	349.40	356.80	349.20	354.20	318,802
2022-10-17	323.00	351.40	323.00	351.40	470,102
2022-10-14	334.20	338.40	327.00	329.40	789,153
2022-10-13	338.00	338.00	322.80	326.40	2,990,156
2022-10-12	332.20	338.00	326.40	330.00	436,062
2022-10-11	355.80	359.20	336.40	337.40	544,768
2022-10-10	366.40	367.40	357.00	360.00	481,628
2022-10-07	368.00	368.00	356.00	360.80	191,125
2022-10-06	360.60	363.60	351.00	363.60	448,977
2022-10-05	365.80	366.60	351.60	355.80	261,521
2022-10-04	374.60	379.60	365.40	365.40	404,885
2022-10-03	373.80	376.60	363.40	365.80	504,376
2022-09-30	344.00	370.80	344.00	367.80	962,672
2022-09-29	369.00	369.00	350.20	350.60	708,262
2022-09-28	339.80	363.60	334.80	363.60	880,603
2022-09-27	360.00	362.40	343.60	345.00	414,377
2022-09-26	375.40	375.40	357.00	358.20	512,608
2022-09-23	388.80	394.60	373.60	379.80	667,968
2022-09-22	408.20	408.20	390.80	393.20	242,150
2022-09-21	396.00	406.80	396.00	400.20	239,167
2022-09-20	415.60	415.60	398.40	400.00	551,601
2022-09-19	406.40	406.40	406.40	406.40	0
2022-09-16	391.00	406.80	391.00	406.40	1,756,601
2022-09-15	400.40	403.20	394.20	403.20	772,220
2022-09-14	398.00	403.80	393.80	397.00	457,017
2022-09-13	429.60	429.60	402.60	402.60	549,832
2022-09-12	412.40	420.00	399.80	419.60	700,855
2022-09-09	413.40	414.60	402.60	402.60	406,305
2022-09-08	410.00	412.40	403.20	405.20	677,140
2022-09-07	405.00	408.60	400.40	405.40	675,895
2022-09-06	403.80	408.20	399.20	406.00	773,692
2022-09-05	404.20	407.20	396.40	400.80	487,433
2022-09-02	406.00	407.80	397.00	407.80	576,518
2022-09-01	403.80	404.00	397.00	400.60	510,712
2022-08-31	427.40	427.40	407.00	412.40	718,996
2022-08-30	411.00	425.80	411.00	417.40	545,150
2022-08-29	420.00	420.00	420.00	420.00	0
2022-08-26	431.00	431.00	418.80	420.00	252,261
2022-08-25	432.00	434.80	423.60	427.60	364,093
2022-08-24	425.00	438.00	425.00	433.00	288,661
2022-08-23	440.80	441.60	430.40	432.80	929,417
2022-08-22	449.00	449.00	439.20	441.00	485,448
2022-08-19	446.80	460.40	443.40	448.40	554,214
2022-08-18	447.00	458.20	447.00	453.00	616,232
2022-08-17	472.80	472.80	454.40	456.00	402,351
2022-08-16	481.80	482.00	467.60	469.20	674,845
2022-08-15	481.80	486.00	476.00	478.80	231,461
2022-08-12	468.40	486.40	468.40	483.00	470,069
2022-08-11	482.20	488.80	477.00	477.20	546,834
2022-08-10	475.60	489.00	475.20	483.60	945,393
2022-08-09	482.20	491.00	478.00	479.00	624,004
2022-08-08	490.00	498.40	488.40	490.00	241,125
2022-08-05	505.00	506.00	499.40	501.00	403,896
2022-08-04	516.50	516.50	504.00	508.00	403,312
2022-08-03	502.00	514.00	502.00	508.50	1,041,041
2022-08-02	514.50	514.50	501.00	505.00	289,405
2022-08-01	510.00	518.50	508.50	513.50	502,469
2022-07-29	505.00	513.00	499.40	502.00	583,028
2022-07-28	510.50	510.50	503.00	505.00	208,973
2022-07-27	530.00	530.00	501.00	506.00	261,665
2022-07-26	521.50	534.00	516.50	516.50	174,895
2022-07-25	531.00	535.00	516.50	522.00	341,934
2022-07-22	517.50	534.50	516.50	531.50	508,773
2022-07-21	506.50	523.00	506.50	522.00	264,022
2022-07-20	514.00	520.50	514.00	519.00	111,205
2022-07-19	509.00	515.50	507.00	515.50	112,830
2022-07-18	513.50	517.00	507.00	510.00	240,720
2022-07-15	483.80	509.50	483.80	506.50	276,528
2022-07-14	513.50	516.00	490.40	495.80	684,864
2022-07-13	519.00	519.00	508.50	510.00	276,419
2022-07-12	513.00	520.00	508.00	517.00	230,585
2022-07-11	516.00	525.50	515.50	521.00	252,306
2022-07-08	536.00	536.50	518.50	527.00	393,953
2022-07-07	511.50	536.50	511.50	532.00	162,014
2022-07-06	510.00	527.00	510.00	522.50	311,374
2022-07-05	524.00	524.00	506.00	515.00	229,992
2022-07-04	519.50	524.00	514.00	522.00	104,612
2022-07-01	520.50	531.50	515.50	515.50	276,529
2022-06-30	537.00	538.50	519.00	522.00	539,865
2022-06-29	559.00	559.00	538.00	538.50	353,561
2022-06-28	551.00	563.50	551.00	555.00	559,834
2022-06-27	544.50	553.00	542.00	543.50	431,627
2022-06-24	557.50	557.50	542.00	544.00	366,150
2022-06-23	566.50	566.50	543.50	545.50	378,839
2022-06-22	547.00	560.50	547.00	551.00	265,448
2022-06-21	572.50	572.50	556.00	559.50	300,366
2022-06-20	545.00	562.50	545.00	559.00	469,655
2022-06-17	539.50	552.00	533.00	545.00	1,754,397
2022-06-16	575.00	575.00	520.50	535.00	1,419,850
2022-06-15	588.00	588.00	575.00	582.00	361,573
2022-06-14	574.00	577.50	565.50	574.00	874,101
2022-06-13	585.00	585.00	564.50	572.00	396,542
2022-06-10	583.00	589.00	577.50	588.00	371,760
2022-06-09	590.00	601.50	590.00	591.50	219,555
2022-06-08	606.00	608.50	601.50	603.00	295,614
2022-06-07	612.50	612.50	598.50	603.00	578,993
2022-06-06	595.00	600.00	587.50	600.00	336,253
2022-06-03	591.00	591.00	591.00	591.00	0
2022-06-02	591.00	591.00	591.00	591.00	0
2022-06-01	603.50	603.50	587.50	591.00	222,115
2022-05-31	598.50	600.00	590.00	597.50	341,179
2022-05-30	614.00	614.00	604.00	605.00	279,160
2022-05-27	588.00	603.50	588.00	603.00	447,981
2022-05-26	587.50	591.50	579.00	590.00	262,024
2022-05-25	583.50	586.50	570.00	573.00	253,623
2022-05-24	590.50	590.50	572.50	574.50	424,566
2022-05-23	577.00	579.50	568.00	579.50	827,333
2022-05-20	567.00	574.50	562.00	568.50	382,217
2022-05-19	576.50	576.50	561.50	565.00	220,065
2022-05-18	562.00	589.00	562.00	578.00	333,854
2022-05-17	575.00	577.50	572.00	576.50	469,884
2022-05-16	555.00	575.50	555.00	572.00	246,763
2022-05-13	560.00	574.00	560.00	569.50	418,625
2022-05-12	565.00	565.50	551.50	562.00	394,976
2022-05-11	574.50	574.50	556.50	562.50	714,271
2022-05-10	573.00	573.00	559.00	559.00	997,365
2022-05-09	583.50	583.50	545.00	560.00	1,253,063
2022-05-06	596.00	596.00	565.00	577.00	382,086
2022-05-05	587.50	591.00	577.00	581.50	253,903
2022-05-04	585.50	585.50	571.50	574.00	452,617
2022-05-03	604.00	604.00	580.50	584.00	847,197
2022-05-02	598.50	598.50	598.50	598.50	0
2022-04-29	605.50	610.00	598.50	598.50	516,583
2022-04-28	615.00	615.00	596.50	597.50	243,599
2022-04-27	600.50	608.50	595.00	605.00	507,095
2022-04-26	590.00	609.00	590.00	596.00	310,699
2022-04-25	599.00	609.00	594.00	598.00	398,287
2022-04-22	616.00	622.50	605.50	605.50	389,967
2022-04-21	599.00	613.00	599.00	606.50	328,700
2022-04-20	603.00	603.00	591.00	598.00	277,720
2022-04-19	591.50	606.50	591.50	597.00	339,064
2022-04-18	607.00	607.00	607.00	607.00	0
2022-04-15	607.00	607.00	607.00	607.00	0
2022-04-14	597.00	609.00	592.50	607.00	346,930
2022-04-13	598.00	598.50	580.00	591.00	185,707
2022-04-12	600.00	607.50	588.50	588.50	224,731
2022-04-11	595.00	610.00	595.00	610.00	319,768
2022-04-08	604.50	610.00	596.50	600.50	149,379
2022-04-07	613.00	613.50	600.00	603.50	287,086
2022-04-06	620.00	620.00	595.50	600.50	395,071
2022-04-05	615.00	615.00	597.50	607.00	270,169
2022-04-04	602.00	614.50	598.50	601.00	293,841
2022-04-01	617.00	620.50	612.00	612.00	339,043
2022-03-31	606.00	625.50	606.00	617.50	335,936
2022-03-30	632.50	633.00	620.00	623.50	277,120
2022-03-29	625.00	629.00	618.00	628.50	345,378
2022-03-28	610.00	623.50	610.00	623.00	439,281
2022-03-25	589.00	615.00	589.00	610.00	1,282,375
2022-03-24	577.50	596.50	577.50	592.00	772,022
2022-03-23	585.00	598.00	585.00	591.00	386,812
2022-03-22	578.50	597.50	578.50	597.50	321,109
2022-03-21	590.00	594.00	581.50	585.50	181,378
2022-03-18	588.00	595.50	582.50	595.50	758,147
2022-03-17	598.00	600.50	589.00	593.50	219,741
2022-03-16	583.00	598.00	583.00	593.00	740,239
2022-03-15	593.50	593.50	577.50	577.50	259,508
2022-03-14	594.50	598.00	583.00	590.00	346,796
2022-03-11	589.50	594.50	583.50	589.00	425,582
2022-03-10	576.00	583.00	570.00	582.00	1,044,071
2022-03-09	550.00	572.00	548.50	567.00	413,785
2022-03-08	546.50	563.00	541.50	548.50	1,326,122
2022-03-07	564.00	564.00	528.00	552.00	922,509
2022-03-04	555.00	568.00	538.00	547.50	367,481
2022-03-03	588.50	588.50	566.00	566.00	484,877
2022-03-02	575.00	582.50	567.00	572.00	264,212
2022-03-01	587.00	594.00	570.00	570.00	370,639
2022-02-28	583.00	590.50	577.50	589.50	441,930
2022-02-25	572.00	593.00	572.00	590.50	490,849
2022-02-24	558.50	575.00	553.50	567.00	601,282
2022-02-23	564.50	585.00	564.50	574.00	425,759
2022-02-22	571.00	580.50	568.50	577.00	378,392
2022-02-21	572.50	587.50	572.50	579.00	392,598
2022-02-18	592.50	593.50	585.50	588.50	483,696
2022-02-17	602.50	605.00	591.50	592.50	352,063
2022-02-16	594.00	605.50	593.50	604.00	267,726
2022-02-15	580.00	595.50	580.00	595.50	488,161
2022-02-14	592.00	593.50	584.00	592.00	300,190
2022-02-11	593.50	602.00	589.00	600.00	296,499
2022-02-10	591.50	610.00	591.50	607.00	589,327
2022-02-09	586.00	607.00	586.00	602.00	372,549
2022-02-08	596.00	598.00	586.50	596.50	167,683
2022-02-07	609.50	612.50	596.50	596.50	489,639
2022-02-04	620.00	621.50	604.50	607.00	428,226
2022-02-03	633.00	633.00	613.50	613.50	316,141
2022-02-02	616.00	622.00	615.50	616.50	299,209
2022-02-01	633.50	633.50	614.50	616.50	346,810
2022-01-31	615.00	623.50	612.50	620.50	569,052
2022-01-28	639.00	639.00	614.00	616.00	1,575,690
2022-01-27	618.50	632.00	617.00	625.00	1,957,381
2022-01-26	623.00	632.50	621.00	626.00	912,128
2022-01-25	633.00	633.00	616.50	620.00	476,397
2022-01-24	621.50	636.00	621.50	624.50	383,375
2022-01-21	651.00	651.00	631.50	635.00	229,302
2022-01-20	659.00	659.00	650.00	650.00	204,449
2022-01-19	645.50	657.50	644.50	651.00	455,426
2022-01-18	635.50	650.00	635.50	646.00	239,387
2022-01-17	625.00	651.00	623.50	642.00	470,951
2022-01-14	603.50	628.50	603.50	628.00	275,635
2022-01-13	615.50	619.50	613.00	616.50	244,606
2022-01-12	612.00	622.50	612.00	618.00	179,484
2022-01-11	634.00	634.00	616.50	620.50	383,442
2022-01-10	623.00	625.00	616.00	624.00	331,128
2022-01-07	637.00	637.00	609.00	618.50	216,632
2022-01-06	618.00	626.00	615.00	624.50	201,456
2022-01-05	624.50	635.00	621.50	624.50	543,294
2022-01-04	628.00	632.00	619.50	630.00	549,343
2022-01-03	615.00	615.00	615.00	615.00	0
2021-12-31	611.00	617.00	609.00	615.00	204,095
2021-12-30	593.00	614.50	593.00	614.50	568,769
2021-12-29	616.00	619.00	606.00	608.50	277,952
2021-12-28	605.00	605.00	605.00	605.00	0
2021-12-27	605.00	605.00	605.00	605.00	0
2021-12-24	606.00	612.50	603.50	605.00	67,028
2021-12-23	605.50	609.50	594.50	605.50	258,127
2021-12-22	592.50	603.00	592.50	594.00	332,948
2021-12-21	585.00	594.50	584.50	592.50	499,982
2021-12-20	595.00	595.50	582.00	583.50	339,043
2021-12-17	586.00	600.00	583.00	596.50	567,511
2021-12-16	598.50	598.50	583.50	583.50	338,774
2021-12-15	598.00	601.50	589.50	592.00	415,341
2021-12-14	590.00	602.50	590.00	598.00	580,515
2021-12-13	618.50	618.50	589.50	595.50	445,775
2021-12-10	616.50	616.50	603.00	604.50	396,757
2021-12-09	628.00	628.00	608.00	608.00	338,858
2021-12-08	618.00	623.00	610.00	619.00	419,094
2021-12-07	622.50	626.00	612.50	617.00	967,808
2021-12-06	611.50	613.50	603.50	613.50	404,679
2021-12-03	616.50	617.50	601.50	607.00	305,417
2021-12-02	608.50	618.50	600.00	613.00	479,353
2021-12-01	616.00	616.00	598.00	612.50	614,455
2021-11-30	635.00	643.00	610.50	615.00	849,691
2021-11-29	644.00	647.50	637.00	640.00	605,964
2021-11-26	651.00	651.00	635.00	635.50	464,019
2021-11-25	637.00	664.00	637.00	662.00	309,064
2021-11-24	657.00	657.00	641.00	651.00	444,490
2021-11-23	643.00	644.50	637.00	637.00	352,221
2021-11-22	660.50	660.50	642.50	647.00	247,538
2021-11-19	658.00	658.00	645.50	649.50	353,907
2021-11-18	642.50	658.50	638.00	657.00	378,274
2021-11-17	645.00	654.50	637.00	643.00	309,580
2021-11-16	652.50	652.50	645.00	646.00	184,939
2021-11-15	660.50	660.50	643.50	647.50	227,425
2021-11-12	660.50	660.50	641.50	648.50	421,623
2021-11-11	655.00	655.50	643.00	645.00	286,271
2021-11-10	655.00	655.00	640.50	645.00	255,038
2021-11-09	648.50	654.00	644.50	645.50	322,998
2021-11-08	660.50	660.50	640.00	647.50	452,607
2021-11-05	650.00	655.00	641.50	655.00	322,779
2021-11-04	632.00	650.00	630.00	646.00	443,962
2021-11-03	625.00	627.50	617.50	627.00	234,286
2021-11-02	612.50	631.00	612.50	624.00	311,383
2021-11-01	632.50	632.50	618.50	625.50	384,806
2021-10-29	630.00	632.50	619.50	624.50	451,465
2021-10-28	616.50	634.50	616.50	633.00	341,674
2021-10-27	618.00	632.50	616.00	632.50	341,776
2021-10-26	624.50	626.00	616.00	619.50	303,659
2021-10-25	626.00	626.00	614.00	622.00	343,832
2021-10-22	626.00	629.50	613.50	618.00	701,324
2021-10-21	616.50	635.00	606.50	623.50	811,144
2021-10-20	592.00	613.00	591.00	603.00	506,649
2021-10-19	612.00	612.00	594.50	595.50	437,798
2021-10-18	614.00	615.00	596.50	597.50	326,635
2021-10-15	595.00	616.00	595.00	615.00	634,886
2021-10-14	609.00	612.00	605.50	608.00	276,043
2021-10-13	609.00	613.50	602.50	605.00	338,025
2021-10-12	598.00	606.00	590.50	606.00	339,385
2021-10-11	609.00	609.00	592.50	602.50	405,656
2021-10-08	609.00	609.00	596.00	605.00	221,694
2021-10-07	601.50	601.50	590.50	598.50	397,800
2021-10-06	597.00	605.50	592.50	595.50	424,175
2021-10-05	614.50	614.50	605.50	607.50	441,591
2021-10-04	631.00	631.00	607.00	609.50	388,076
2021-10-01	608.50	621.00	598.50	614.50	429,784
2021-09-30	611.50	623.50	607.00	608.50	713,661
2021-09-29	619.00	625.50	611.50	611.50	382,306
2021-09-28	631.00	631.50	615.50	619.50	406,993
2021-09-27	602.00	632.50	602.00	631.00	317,467
2021-09-24	614.50	620.00	614.00	617.00	209,179
2021-09-23	621.50	626.00	616.00	620.50	268,102
2021-09-22	614.00	622.50	612.50	618.00	366,510
2021-09-21	607.00	612.50	596.50	612.00	721,116
2021-09-20	610.00	610.00	589.00	596.00	679,995
2021-09-17	598.00	623.50	598.00	608.00	2,498,828
2021-09-16	601.00	612.50	601.00	612.50	368,003
2021-09-15	616.50	616.50	601.50	603.50	366,486
2021-09-14	623.50	623.50	610.00	614.50	338,519
2021-09-13	614.50	628.00	614.50	623.50	275,103
2021-09-10	632.00	633.50	613.50	617.50	258,731
2021-09-09	615.50	625.00	613.00	623.00	380,353
2021-09-08	632.00	635.50	615.00	620.00	592,086
2021-09-07	638.50	646.50	634.00	641.00	246,932
2021-09-06	668.00	668.00	637.50	637.50	285,262
2021-09-03	642.00	668.50	642.00	659.00	420,058
2021-09-02	665.00	665.00	653.50	656.00	228,482
2021-09-01	655.00	663.00	647.50	660.00	488,020
2021-08-31	647.00	647.00	632.50	644.00	444,588
2021-08-30	637.50	637.50	637.50	637.50	0
2021-08-27	650.00	650.00	628.00	637.50	749,875
2021-08-26	644.00	647.00	636.50	640.00	194,989
2021-08-25	640.50	656.00	640.50	649.50	723,253
2021-08-24	633.50	643.00	628.00	641.00	387,687
2021-08-23	630.00	632.50	621.50	628.50	273,621
2021-08-20	621.00	623.00	615.00	621.50	234,225
2021-08-19	615.50	625.50	615.50	618.50	255,322
2021-08-18	624.50	630.50	615.50	626.50	190,700
2021-08-17	637.00	639.00	617.00	618.50	384,135
2021-08-16	627.50	640.00	627.50	637.00	381,147
2021-08-13	640.50	641.50	621.00	631.00	303,828
2021-08-12	618.50	633.00	618.50	627.00	203,803
2021-08-11	626.50	630.50	620.50	630.50	422,670
2021-08-10	613.50	620.50	609.00	620.50	467,383
2021-08-09	630.00	634.00	613.00	613.50	460,869
2021-08-06	608.00	633.00	608.00	633.00	493,514
2021-08-05	610.00	623.00	599.50	623.00	339,130
2021-08-04	585.50	608.00	585.50	603.50	342,363
2021-08-03	607.50	607.50	590.00	600.00	526,959
2021-08-02	590.00	602.50	590.00	599.00	255,578
2021-07-30	597.50	598.50	591.00	591.00	378,844
2021-07-29	597.50	597.50	586.00	596.00	223,290
2021-07-28	580.00	595.00	580.00	591.50	318,939
2021-07-27	571.00	589.00	571.00	584.50	263,773
2021-07-26	581.50	586.00	574.00	585.00	401,311
2021-07-23	591.00	596.50	583.50	585.50	412,056
2021-07-22	593.00	599.50	581.00	583.50	1,012,421
2021-07-21	571.50	592.00	571.00	587.00	381,796
2021-07-20	572.00	575.50	563.00	571.50	512,042
2021-07-19	577.00	577.00	558.50	561.00	523,986
2021-07-16	574.00	587.00	572.50	582.50	602,647
2021-07-15	583.00	584.50	574.50	580.00	570,845
2021-07-14	598.50	599.50	582.50	584.50	505,896
2021-07-13	616.50	620.00	601.00	601.00	208,109
2021-07-12	611.00	618.00	608.00	616.50	359,453
2021-07-09	598.50	611.00	595.00	608.50	595,245
2021-07-08	602.00	602.50	592.00	592.50	306,968
2021-07-07	597.50	604.00	587.50	598.50	720,108
2021-07-06	595.00	595.00	582.50	586.50	353,440
2021-07-05	595.00	595.00	585.50	588.50	300,715
2021-07-02	588.00	590.00	572.00	587.50	499,668
2021-07-01	573.00	579.50	564.50	574.00	426,559
2021-06-30	573.00	577.00	566.50	569.50	497,038
2021-06-29	578.50	583.00	573.00	573.00	473,316
2021-06-28	589.00	590.00	575.00	575.00	438,414
2021-06-25	577.00	590.00	576.50	588.50	281,339
2021-06-24	595.50	597.50	583.50	583.50	780,605
2021-06-23	629.00	629.00	593.50	595.50	500,472
2021-06-22	598.50	621.50	595.00	614.50	376,762
2021-06-21	579.50	597.50	579.50	597.50	355,989
2021-06-18	595.50	597.50	585.00	587.50	1,361,869
2021-06-17	602.00	602.00	589.50	589.50	584,724
2021-06-16	601.00	607.00	593.50	600.50	536,822
2021-06-15	613.50	613.50	603.50	604.00	401,938
2021-06-14	606.50	614.00	606.00	613.50	305,307
2021-06-11	629.50	629.50	609.50	610.00	377,630
2021-06-10	627.50	631.00	612.00	617.00	922,670
2021-06-09	631.50	636.50	624.00	634.50	418,364
2021-06-08	625.50	636.50	625.50	634.00	433,689
2021-06-07	614.00	623.50	613.50	623.00	208,450
2021-06-04	614.50	623.00	614.50	617.00	224,058
2021-06-03	627.50	629.00	615.00	616.50	307,223
2021-06-02	632.50	641.50	630.50	632.00	461,879
2021-06-01	622.00	633.50	622.00	630.00	620,433
2021-05-28	613.50	631.50	610.00	621.50	571,992
2021-05-27	608.00	631.00	608.00	611.50	890,205
2021-05-26	574.50	612.50	574.50	610.50	666,437
2021-05-25	584.00	605.00	572.00	588.00	1,333,006
2021-05-24	584.50	601.50	584.50	598.50	576,246
2021-05-21	600.00	604.50	591.00	599.00	599,417
2021-05-20	609.00	612.50	599.00	600.50	900,398
2021-05-19	613.50	619.50	605.50	608.00	377,144
2021-05-18	629.00	629.00	616.00	620.50	309,586
2021-05-17	644.00	645.00	622.50	623.50	232,680
2021-05-14	633.50	637.50	629.50	637.00	203,612
2021-05-13	618.00	630.50	615.50	627.00	384,905
2021-05-12	634.50	644.00	623.50	623.50	433,463
2021-05-11	643.50	649.50	635.50	636.50	516,998
2021-05-10	646.00	653.50	638.50	653.00	432,602
2021-05-07	632.50	640.50	618.00	640.50	570,469
2021-05-06	624.00	639.00	616.00	622.00	634,559
2021-05-05	649.50	652.00	638.00	639.50	752,184
2021-05-04	630.00	653.00	630.00	644.00	1,018,757
2021-04-30	628.00	628.50	618.00	628.50	904,162
2021-04-29	635.00	635.00	622.50	625.50	773,502
2021-04-28	631.00	646.00	624.50	628.50	630,783
2021-04-27	636.00	636.00	616.50	632.50	645,230
2021-04-26	630.00	637.00	626.00	636.00	1,086,644
2021-04-23	628.00	632.00	623.00	628.00	321,551
2021-04-22	621.00	632.50	619.50	632.00	643,565
2021-04-21	624.00	640.00	618.50	621.50	476,017
2021-04-20	642.00	642.00	629.50	638.00	844,660
2021-04-19	641.50	644.00	636.00	641.00	762,281
2021-04-16	634.00	642.50	634.00	640.00	877,432
2021-04-15	634.00	643.00	634.00	642.00	592,965
2021-04-14	637.00	642.00	637.00	640.00	635,628
2021-04-13	647.00	647.00	628.50	640.00	976,520
2021-04-12	618.00	640.50	616.50	633.00	967,469
2021-04-09	639.50	644.50	623.50	628.00	348,229
2021-04-08	632.00	653.50	632.00	642.50	720,262
2021-04-07	650.00	667.50	649.50	655.50	754,236
2021-04-06	665.00	666.00	651.50	652.00	275,843
2021-04-01	653.00	654.00	641.50	650.50	360,886
2021-03-31	653.00	655.00	638.50	641.50	422,933
2021-03-30	642.00	652.00	639.50	646.00	380,670
2021-03-29	642.50	646.00	634.00	640.00	280,760
2021-03-26	644.50	647.00	633.50	642.50	400,574
2021-03-25	643.50	644.50	619.00	632.00	407,067
2021-03-24	637.00	648.00	623.50	648.00	567,148
2021-03-23	633.00	642.00	629.50	633.00	466,712
2021-03-22	642.50	642.50	631.50	638.50	339,878
2021-03-19	654.00	654.00	632.00	645.00	4,807,450
2021-03-18	658.00	673.50	651.00	651.00	359,299
2021-03-17	671.50	671.50	651.50	662.00	669,367
2021-03-16	651.50	671.50	645.00	669.00	918,535
2021-03-15	627.00	640.50	627.00	640.50	509,863
2021-03-12	632.50	632.50	615.00	627.00	697,644
2021-03-11	634.50	634.50	615.50	618.50	462,333
2021-03-10	640.00	640.00	617.50	620.00	561,592
2021-03-09	647.50	647.50	625.00	625.00	406,586
2021-03-08	619.50	643.00	619.50	634.50	609,761
2021-03-05	647.50	655.00	629.00	631.00	593,672
2021-03-04	646.50	654.00	635.50	650.50	592,690
2021-03-03	641.50	647.50	628.50	643.00	659,384
2021-03-02	639.50	644.00	626.00	626.50	497,332
2021-03-01	621.50	647.00	621.50	641.00	397,474
2021-02-26	621.00	628.50	614.00	618.50	1,157,346
2021-02-25	652.00	654.50	628.50	630.00	1,114,291
2021-02-24	649.00	660.00	640.50	652.00	666,770
2021-02-23	643.50	657.50	634.00	648.50	1,243,858
2021-02-22	612.50	635.50	599.50	633.00	975,145
2021-02-19	610.00	619.50	608.00	613.50	491,089
2021-02-18	603.50	616.50	603.50	610.50	1,221,521
2021-02-17	605.50	626.50	604.50	614.50	1,871,041
2021-02-16	582.50	593.50	581.00	593.50	942,958
2021-02-15	565.00	582.00	564.50	582.00	883,211
2021-02-12	577.00	577.00	556.50	565.50	889,756
2021-02-11	582.50	582.50	566.00	566.00	722,132
2021-02-10	580.50	581.50	567.00	576.50	745,837
2021-02-09	561.00	578.50	561.00	570.00	466,599
2021-02-08	585.50	586.00	562.00	573.50	701,948
2021-02-05	564.00	586.50	553.50	575.00	1,081,228
2021-02-04	547.50	555.50	536.50	555.00	791,085
2021-02-03	543.50	545.50	536.00	543.50	366,470
2021-02-02	545.50	545.50	533.50	537.00	860,012
2021-02-01	559.50	566.00	537.00	543.00	568,744
2021-01-29	552.00	559.50	542.50	559.50	929,448
2021-01-28	557.50	558.50	537.00	553.00	818,874
2021-01-27	538.50	557.50	538.50	557.50	791,341
2021-01-26	508.50	555.00	508.50	542.00	703,384
2021-01-25	530.00	530.00	510.50	511.50	598,147
2021-01-22	530.00	533.00	521.00	525.00	731,831
2021-01-21	555.00	557.00	531.00	531.00	751,474
2021-01-20	552.50	561.50	543.50	552.50	843,418
2021-01-19	560.00	569.50	545.50	545.50	1,184,082
2021-01-18	559.50	560.00	546.50	558.00	581,618
2021-01-15	543.00	559.50	538.00	547.50	1,067,668
2021-01-14	543.00	555.50	538.00	555.50	461,656
2021-01-13	536.50	540.00	526.00	530.50	370,709
2021-01-12	528.50	540.50	526.50	534.50	357,721
2021-01-11	550.50	550.50	529.00	529.00	566,301
2021-01-08	540.00	551.00	537.50	545.00	717,219
2021-01-07	533.00	544.50	530.00	542.00	2,320,603
2021-01-06	546.00	548.00	537.00	542.00	2,935,198
2021-01-05	537.00	563.00	536.50	539.00	1,856,969
2021-01-04	577.50	581.50	540.50	545.00	658,702
2020-12-31	568.00	570.00	561.00	569.00	374,026
2020-12-30	578.00	581.50	564.00	566.50	432,250
2020-12-29	577.00	583.50	565.50	566.50	1,104,531
2020-12-24	566.00	566.50	550.50	565.00	187,275
2020-12-23	536.50	562.00	536.50	555.50	482,555
2020-12-22	520.50	542.00	515.50	534.50	477,278
2020-12-21	528.00	528.00	499.00	522.00	1,339,651
2020-12-18	550.50	562.50	538.50	539.50	2,562,148
2020-12-17	561.50	567.00	545.50	554.00	1,130,081
2020-12-16	540.00	572.00	539.00	560.50	1,635,272
2020-12-15	545.50	548.00	504.50	534.50	3,155,530
2020-12-14	549.50	573.00	547.00	549.00	1,079,749
2020-12-11	578.00	578.00	540.50	555.00	814,547
2020-12-10	578.00	578.00	565.50	571.50	488,027
2020-12-09	562.50	578.50	562.50	572.50	630,825
2020-12-08	578.00	578.00	565.50	574.50	923,865
2020-12-07	582.50	582.50	559.00	571.00	926,718
2020-12-04	558.50	589.00	558.50	578.00	1,515,490
2020-12-03	562.00	573.50	552.00	573.50	812,975
2020-12-02	536.00	557.50	536.00	556.50	573,071
2020-12-01	521.50	542.50	521.50	540.50	581,008
2020-11-30	520.00	542.00	520.00	529.00	1,093,282
2020-11-27	540.00	543.50	523.50	532.50	1,470,488
2020-11-26	546.50	548.50	535.00	548.00	674,092
2020-11-25	541.00	547.50	534.00	547.00	1,327,795
2020-11-24	509.50	543.50	509.50	542.00	1,040,449
2020-11-23	532.00	535.00	502.00	516.50	601,348
2020-11-20	537.00	540.00	522.50	528.00	1,333,969
2020-11-19	541.00	548.00	521.00	545.00	3,312,795
2020-11-18	554.00	567.00	519.00	567.00	2,622,443
2020-11-17	595.50	600.00	560.50	565.00	1,399,625
2020-11-16	582.00	617.50	582.00	601.50	561,944
2020-11-13	565.50	584.00	561.50	578.50	619,743
2020-11-12	585.00	589.50	561.00	566.50	702,891
2020-11-11	574.50	600.50	567.50	586.00	2,646,542
2020-11-10	536.50	581.00	536.00	570.00	1,106,222
2020-11-09	450.60	551.00	448.00	536.50	1,158,751
2020-11-06	460.20	469.00	441.00	444.00	771,198
2020-11-05	455.00	459.00	440.80	459.00	282,870
2020-11-04	442.00	453.00	437.40	453.00	335,106
2020-11-03	448.00	456.20	441.60	450.00	695,071
2020-11-02	453.80	453.80	435.00	446.40	306,125
2020-10-30	439.20	458.20	439.20	455.00	474,245
2020-10-29	446.00	463.80	445.80	448.00	751,443
2020-10-28	438.00	448.00	428.80	448.00	584,990
2020-10-27	465.80	465.80	443.40	446.00	835,486
2020-10-26	450.20	469.80	450.00	460.00	743,508
2020-10-23	430.00	458.60	429.20	454.80	1,665,180
2020-10-22	445.00	445.00	407.00	420.00	2,347,089
2020-10-21	498.80	504.00	488.40	498.00	326,137
2020-10-20	480.00	500.50	474.80	500.00	197,776
2020-10-16	503.50	503.50	469.00	469.00	454,670
2020-10-15	485.40	499.20	483.40	498.60	486,202
2020-10-14	498.40	509.50	482.40	499.20	559,871
2020-10-13	518.50	522.00	488.40	495.20	657,823
2020-10-12	529.00	529.00	516.00	516.00	310,637
2020-10-09	536.50	541.50	525.00	529.00	431,106
2020-10-08	538.00	538.00	525.00	534.50	347,833
2020-10-07	537.00	549.50	525.50	525.50	218,090
2020-10-06	524.50	550.00	518.00	550.00	394,509
2020-10-05	510.50	521.00	505.00	521.00	251,650
2020-10-02	498.00	504.50	492.80	503.00	362,278
2020-10-01	506.50	507.00	492.00	503.00	321,680
2020-09-30	470.60	499.40	470.00	497.20	468,727
2020-09-29	515.50	520.50	474.40	474.40	441,818
2020-09-28	476.20	529.50	476.20	514.50	478,047
2020-09-25	456.00	477.20	449.20	477.20	498,731
2020-09-24	465.40	482.60	461.20	461.20	564,390
2020-09-23	498.00	498.00	471.20	472.40	539,488
2020-09-22	504.50	504.50	481.00	493.20	526,844
2020-09-21	530.00	530.00	489.00	502.00	493,865
2020-09-18	565.00	565.00	528.00	540.50	1,244,648
2020-09-17	546.50	562.00	544.50	558.50	309,971
2020-09-16	546.00	556.00	539.50	551.00	210,002
2020-09-15	541.00	546.00	531.50	546.00	421,603
2020-09-14	530.00	539.00	522.00	535.00	533,905
2020-09-11	549.00	549.00	525.50	528.50	343,185
2020-09-10	535.50	548.50	531.50	533.25	131,036
2020-09-09	562.50	562.50	524.00	533.25	432,767
2020-09-08	542.50	553.50	533.50	552.75	233,359
2020-09-07	536.00	544.00	526.50	527.00	201,869
2020-09-04	523.00	537.50	523.00	530.75	244,090
2020-09-03	498.60	538.00	498.60	535.00	361,827
2020-09-02	498.20	516.50	498.20	509.00	306,232
2020-09-01	530.50	530.50	495.00	502.50	523,557
2020-08-28	502.00	529.00	502.00	519.00	397,030
2020-08-27	497.60	516.50	497.60	515.25	336,837
2020-08-26	492.80	511.50	492.80	509.50	204,982
2020-08-25	516.50	524.00	493.40	502.25	244,099
2020-08-24	525.00	525.00	497.40	512.00	275,371
2020-08-21	506.50	524.50	506.50	519.00	407,769
2020-08-20	484.40	510.50	480.00	507.50	206,540
2020-08-19	496.00	500.50	481.80	487.90	675,006
2020-08-18	523.00	525.00	496.80	497.20	218,352
2020-08-17	516.00	518.00	506.50	513.00	239,029
2020-08-14	529.00	529.00	512.00	517.00	173,141
2020-08-13	540.00	548.50	523.50	529.00	470,247
2020-08-12	575.00	575.00	527.50	530.50	274,124
2020-08-11	550.00	577.00	550.00	575.50	399,517
2020-08-10	549.00	549.00	530.50	546.50	139,621
2020-08-07	519.50	541.50	519.50	539.50	246,171
2020-08-06	520.00	533.00	518.50	528.75	647,162
2020-08-05	512.50	530.50	508.50	526.50	466,738
2020-08-04	479.60	509.00	479.60	503.50	288,124
2020-08-03	503.00	504.00	480.00	484.20	401,627
2020-07-31	509.00	509.50	497.80	505.50	278,777
2020-07-30	500.50	509.00	489.80	494.50	103,421
2020-07-29	479.40	496.60	476.80	494.50	215,152
2020-07-28	476.60	483.60	462.40	482.90	169,710
2020-07-27	484.40	484.40	464.00	464.60	260,554
2020-07-24	507.50	507.50	485.00	489.20	178,820
2020-07-23	497.80	498.40	488.40	495.90	154,747
2020-07-22	512.00	512.00	490.80	497.20	159,158
2020-07-21	514.00	534.50	499.20	512.50	328,352
2020-07-20	490.00	510.00	490.00	495.00	83,022
2020-07-17	495.00	497.00	485.60	495.00	226,641
2020-07-16	510.00	511.00	497.20	498.20	301,485
2020-07-15	517.00	517.00	503.50	504.50	250,654
2020-07-14	510.50	515.50	500.00	511.50	164,744
2020-07-13	502.50	522.00	502.50	515.50	208,685
2020-07-10	505.00	524.00	501.50	514.00	338,895
2020-07-09	510.50	514.50	502.00	505.50	249,921
2020-07-08	517.00	519.00	499.80	513.50	308,421
2020-07-07	550.50	550.50	522.50	525.00	321,295
2020-07-06	541.50	550.50	535.00	546.50	197,165
2020-07-03	539.50	541.50	525.50	529.25	229,054
2020-07-02	537.00	548.50	536.00	539.75	168,291
2020-07-01	523.50	537.50	516.50	536.25	268,669
2020-06-30	533.50	541.50	528.50	539.25	181,775
2020-06-29	516.50	537.00	516.50	524.25	192,061
2020-06-26	540.00	540.00	526.00	529.50	68,307
2020-06-25	537.50	537.50	523.00	540.25	110,406
2020-06-24	540.50	554.00	540.50	553.25	153,405
2020-06-23	554.00	560.00	549.00	553.25	197,794
2020-06-22	565.00	567.50	548.00	553.25	286,561
2020-06-19	580.00	580.50	567.00	570.25	194,771
2020-06-18	585.50	592.00	571.50	585.75	272,839
2020-06-17	596.50	604.50	584.00	587.50	175,155
2020-06-16	606.00	610.50	585.50	587.50	264,588
2020-06-15	572.50	595.50	564.50	592.25	352,111
2020-06-12	584.00	605.50	578.50	583.75	178,702
2020-06-11	610.50	612.00	583.00	594.00	620,464
2020-06-10	635.50	685.00	605.50	613.50	870,123
2020-06-09	699.00	699.00	643.00	649.50	444,247
2020-06-08	686.00	706.50	675.50	687.50	546,414
2020-06-05	667.00	681.00	666.00	671.00	483,872
2020-06-04	636.50	668.50	629.50	662.00	617,886
2020-06-03	636.00	666.50	635.00	639.75	741,998
2020-06-02	646.00	646.00	621.00	624.50	795,685
2020-06-01	627.50	639.00	610.00	628.25	992,031
2020-05-29	617.50	635.00	597.50	610.25	405,766
2020-05-28	583.50	612.50	574.50	610.25	768,542
2020-05-27	565.00	577.50	563.50	554.75	123,104
2020-05-26	540.00	560.50	539.50	554.75	276,094
2020-05-22	511.00	523.50	494.40	521.25	269,967
2020-05-21	504.50	526.50	501.00	521.25	1,169,980
2020-05-20	554.50	554.50	515.50	516.75	376,285
2020-05-19	544.00	564.00	539.50	551.50	611,490
2020-05-18	508.50	537.00	508.50	536.00	270,477
2020-05-15	491.40	511.00	487.00	508.25	764,465
2020-05-14	517.00	522.00	478.40	485.10	605,245
2020-05-13	537.00	538.00	506.50	516.25	767,134
2020-05-12	563.50	563.50	543.00	546.25	592,988
2020-05-11	569.50	569.50	554.50	562.75	299,869
2020-05-07	561.50	564.50	550.00	554.50	687,209
2020-05-06	568.50	573.50	546.00	552.25	651,240
2020-05-05	575.50	587.00	572.50	579.50	244,483
2020-05-04	594.50	595.00	560.00	562.75	328,136
2020-05-01	595.00	608.00	590.00	596.00	351,130
2020-04-30	636.00	658.00	602.00	642.50	371,018
2020-04-29	640.00	659.50	639.00	642.50	339,651
2020-04-28	616.00	631.50	615.00	601.25	176,109
2020-04-27	618.50	635.00	599.50	601.25	390,522
2020-04-24	607.00	618.00	601.50	603.75	368,284
2020-04-23	596.00	609.50	591.00	607.75	498,308
2020-04-22	602.00	611.00	587.50	601.25	198,620
2020-04-21	650.00	651.00	599.50	601.25	1,150,241
2020-04-20	659.50	675.50	656.00	663.50	314,107
2020-04-17	659.00	674.00	653.50	671.50	388,562
2020-04-16	644.50	656.00	640.00	645.50	389,387
2020-04-15	649.50	650.50	630.50	650.25	299,791
2020-04-14	680.00	680.00	647.00	683.00	208,329
2020-04-09	643.50	685.50	639.00	683.00	396,374
2020-04-08	607.00	645.00	606.50	638.75	312,324
2020-04-07	602.00	625.50	600.00	588.25	563,143
2020-04-06	594.00	604.00	572.00	577.50	230,891
2020-04-03	588.50	590.00	571.50	594.50	58,591
2020-04-03	588.50	591.50	563.50	577.50	735,433
2020-04-02	598.00	603.00	580.50	594.50	383,247
2020-04-02	598.00	603.00	581.00	593.50	109,335
2020-04-01	602.50	608.00	581.00	600.00	1,094,905
2020-04-01	602.50	608.00	582.50	610.75	421,677
2020-03-31	604.00	625.00	604.00	608.00	318,112
2020-03-30	624.50	625.50	580.00	624.50	246,494
2020-03-27	635.00	635.00	619.50	637.25	167,879
2020-03-26	629.50	663.00	623.00	638.00	386,276
2020-03-25	624.50	648.50	614.00	606.75	171,299
2020-03-24	610.00	630.50	599.00	593.25	220,679
2020-03-23	570.50	590.50	564.50	591.75	84,558
2020-03-20	606.50	621.00	580.00	592.25	168,320
2020-03-19	606.50	606.50	559.00	606.25	278,240
2020-03-18	608.00	616.00	585.50	615.00	74,164
2020-03-17	671.00	671.00	604.00	659.75	501,278
2020-03-16	731.50	731.50	631.50	714.25	919,742
2020-03-13	723.50	762.00	709.00	708.25	337,652
2020-03-12	750.00	750.00	701.50	752.50	247,480
2020-03-11	757.50	773.00	757.50	749.00	180,057
2020-03-10	778.50	785.00	744.00	768.00	632,174
2020-03-09	802.00	802.00	750.00	793.25	451,586
2020-03-06	788.50	796.00	771.50	793.25	618,059
2020-03-05	836.00	836.00	795.50	816.50	202,728
2020-03-04	812.50	833.00	812.50	819.00	213,704
2020-03-03	812.00	831.50	807.00	802.00	213,056
2020-03-02	809.00	813.50	781.00	800.00	352,776
2020-02-28	802.00	803.00	778.00	820.50	370,930
2020-02-27	839.50	839.50	814.00	842.50	433,491
2020-02-26	855.00	855.00	840.00	858.75	258,239
2020-02-25	884.00	891.00	857.00	877.75	131,556
2020-02-24	887.50	891.50	875.00	897.75	102,350
2020-02-21	901.00	907.50	893.50	897.75	182,517
2020-02-20	911.50	911.50	898.50	898.75	159,550
2020-02-19	914.50	916.50	906.50	908.00	99,928
2020-02-18	915.50	920.50	909.00	909.00	218,458
2020-02-17	927.00	927.00	913.50	918.50	117,377
2020-02-14	909.50	924.50	907.00	924.00	279,764
2020-02-13	904.50	904.50	892.00	903.25	207,644
2020-02-12	885.00	902.50	882.50	896.00	318,039
2020-02-11	881.50	888.00	875.50	881.75	199,316
2020-02-10	863.50	882.00	863.50	881.25	186,851
2020-02-07	868.00	882.00	866.50	872.25	212,162
2020-02-06	889.00	889.00	874.50	880.00	199,083
2020-02-05	911.00	911.00	878.00	885.75	374,153
2020-02-04	886.50	899.50	886.50	891.00	263,761
2020-02-03	894.00	896.00	881.00	887.50	266,023
2020-01-31	906.00	909.00	897.50	899.50	112,525
2020-01-30	926.00	926.00	895.50	899.50	126,927
2020-01-29	917.50	919.50	903.50	907.25	431,815
2020-01-28	917.00	921.50	908.50	919.75	151,795
2020-01-27	935.50	935.50	916.50	917.25	201,089
2020-01-24	922.50	933.50	916.00	932.00	170,040
2020-01-23	923.50	923.50	910.00	911.75	299,643
2020-01-22	913.00	920.00	907.50	914.25	166,874
2020-01-21	916.00	919.50	911.00	915.75	125,163
2020-01-20	923.00	927.50	915.50	925.50	144,771
2020-01-17	906.50	924.50	906.50	919.75	176,736
2020-01-16	891.00	917.50	891.00	914.25	473,884
2020-01-15	903.50	913.50	895.50	908.75	1,158,117
2020-01-14	914.00	920.00	908.50	911.00	234,662
2020-01-13	916.50	925.50	907.00	914.00	263,984
2020-01-10	906.00	910.50	904.50	905.75	157,051
2020-01-09	916.50	923.50	906.50	907.50	205,910
2020-01-08	941.50	941.50	914.00	920.50	344,291
2020-01-07	943.50	955.00	931.50	941.50	345,556
2020-01-06	955.00	955.00	922.50	953.00	574,577
2020-01-03	915.00	936.50	915.00	934.75	300,354
2020-01-02	933.50	943.50	930.50	932.75	229,225
2019-12-31	933.00	948.00	932.50	946.00	70,267
2019-12-30	941.00	942.50	930.50	931.50	143,719
2019-12-27	934.00	937.50	928.50	934.25	171,171
2019-12-24	913.50	920.00	913.50	919.75	76,354
2019-12-23	921.50	929.50	917.50	920.00	256,776
2019-12-20	922.00	924.50	914.50	917.25	485,374
2019-12-19	919.00	931.50	908.00	921.00	237,435
2019-12-18	935.00	935.00	898.00	913.75	784,869
2019-12-17	946.00	949.00	922.50	930.75	707,524
2019-12-16	950.50	968.00	950.50	957.50	1,515,757
2019-12-13	928.50	968.00	928.50	953.75	1,050,118
2019-12-12	921.00	925.50	898.50	904.75	533,853
2019-12-11	944.50	944.50	914.00	927.00	1,154,808
2019-12-10	950.00	950.00	922.50	943.75	764,629
2019-12-09	950.00	967.00	949.00	961.50	436,403
2019-12-06	939.50	945.50	937.00	934.00	71,551
2019-12-05	915.50	938.50	915.50	909.25	418,730
2019-12-04	905.50	913.00	901.00	909.25	333,618
2019-12-03	896.00	913.50	896.00	913.50	287,636
2019-12-02	909.50	912.50	898.50	900.75	343,763
2019-11-29	907.50	928.50	907.00	911.75	322,424
2019-11-28	899.50	924.50	899.50	922.75	325,849
2019-11-27	896.50	914.50	896.50	908.00	420,576
2019-11-26	944.00	952.50	902.50	912.00	751,394
2019-11-25	946.50	954.00	941.50	951.25	423,940
2019-11-22	935.50	947.00	935.50	942.50	279,741
2019-11-21	943.50	944.00	934.50	939.00	195,271
2019-11-20	950.50	951.50	936.00	951.00	207,254
2019-11-19	954.50	957.00	946.00	948.00	283,960
2019-11-18	919.50	960.50	919.50	947.00	410,174
2019-11-15	917.50	937.00	913.00	934.75	287,457
2019-11-14	914.50	922.50	913.50	919.75	240,572
2019-11-13	922.00	922.00	910.50	915.50	167,994
2019-11-12	913.00	925.50	907.50	920.50	256,445
2019-11-11	903.00	919.50	901.00	907.00	586,648
2019-11-08	923.00	923.00	905.00	906.00	311,109
2019-11-07	925.50	929.50	915.00	915.50	429,983
2019-11-06	929.50	935.00	921.50	924.25	402,756
2019-11-05	927.00	938.50	927.00	934.50	368,204
2019-11-04	940.00	944.00	933.50	935.00	244,232
2019-11-01	951.00	953.50	934.50	936.50	327,325
2019-10-31	965.50	965.50	945.00	947.75	426,744
2019-10-30	959.50	965.50	946.00	954.00	390,865
2019-10-29	961.00	965.50	952.00	960.25	133,694
2019-10-28	964.00	968.00	959.00	960.25	368,821
2019-10-25	975.50	977.00	952.50	958.75	222,207
2019-10-24	985.00	987.00	977.00	979.50	263,469
2019-10-23	976.00	981.50	967.50	980.50	413,588
2019-10-22	985.50	992.50	974.50	981.00	794,708
2019-10-21	961.00	986.00	951.00	977.50	1,336,276
2019-10-18	950.00	965.50	950.00	961.75	351,138
2019-10-17	954.50	975.00	948.00	955.00	657,917
2019-10-16	949.00	958.50	935.50	956.50	427,722
2019-10-15	912.00	954.50	909.00	951.75	365,230
2019-10-14	900.00	915.50	892.50	913.25	456,798
2019-10-11	878.00	915.00	870.50	914.25	852,847
2019-10-10	862.50	868.50	854.00	857.25	249,016
2019-10-09	861.50	866.00	854.50	857.25	370,029
2019-10-08	882.00	884.00	863.00	866.75	292,981
2019-10-07	907.50	907.50	880.50	884.00	200,700
2019-10-04	880.00	890.50	879.50	885.50	174,479
2019-10-03	885.50	888.50	879.50	882.75	214,667
2019-10-02	899.50	899.50	882.00	884.25	314,292
2019-10-01	906.50	912.00	891.50	897.50	1,441,178
2019-09-30	907.00	913.50	901.00	911.25	322,679
2019-09-27	908.00	913.50	903.00	907.00	385,230
2019-09-26	891.50	908.50	891.50	906.50	308,338
2019-09-25	883.00	898.50	871.50	896.50	307,443
2019-09-24	893.50	899.50	882.00	882.00	981,564
2019-09-23	892.00	897.00	882.50	896.25	347,803
2019-09-20	877.50	900.00	876.50	899.25	1,106,781
2019-09-19	869.50	885.00	865.50	878.00	336,239
2019-09-18	865.50	874.50	865.50	868.75	253,837
2019-09-17	878.50	878.50	858.00	862.50	1,192,472
2019-09-16	891.50	892.00	864.50	867.75	436,121
2019-09-13	886.00	899.00	886.00	897.00	223,360
2019-09-12	870.00	894.00	870.00	892.50	269,618
2019-09-11	832.00	880.00	832.00	878.75	323,726
2019-09-10	837.00	851.50	837.00	849.50	204,359
2019-09-09	851.50	852.00	838.00	839.25	176,884
2019-09-06	846.00	850.00	840.50	845.00	176,821
2019-09-05	854.50	855.50	842.50	849.75	348,319
2019-09-04	839.50	856.50	839.50	852.00	218,143
2019-09-03	878.50	878.50	839.50	846.75	238,525
2019-09-02	864.50	875.50	859.50	862.00	821,496
2019-08-30	851.00	870.50	851.00	855.00	342,759
2019-08-29	840.00	852.00	840.00	847.25	113,559
2019-08-28	833.00	850.00	830.00	847.25	585,772
2019-08-27	828.50	839.50	819.50	837.50	563,301
2019-08-23	814.50	834.00	814.50	811.50	177,837
2019-08-22	805.50	814.50	799.00	811.50	483,292
2019-08-21	783.00	803.00	783.00	799.75	779,298
2019-08-20	771.00	786.50	770.00	785.25	602,378
2019-08-19	755.50	770.00	755.50	769.00	288,829
2019-08-16	755.50	757.00	748.00	756.00	319,863
2019-08-15	742.50	755.00	742.50	751.50	268,214
2019-08-14	734.00	745.00	734.00	744.50	231,815
2019-08-13	741.00	744.00	736.00	741.50	126,514
2019-08-12	748.00	760.50	740.00	742.00	218,207
2019-08-09	756.50	756.50	748.50	750.00	206,764
2019-08-08	761.50	761.50	752.00	754.75	149,143
2019-08-07	755.50	756.50	747.00	754.00	291,455
2019-08-06	747.00	752.50	742.00	750.50	410,317
2019-08-05	790.00	790.00	746.00	749.50	579,006
2019-08-02	780.00	786.00	771.00	771.50	387,258
2019-08-01	781.50	791.00	777.50	784.25	522,643
2019-07-31	800.00	806.00	782.50	788.50	843,104
2019-07-30	818.00	820.50	807.50	809.25	200,586
2019-07-29	818.50	823.50	816.00	817.50	166,632
2019-07-26	824.50	824.50	813.50	816.00	141,018
2019-07-25	820.50	827.00	814.00	823.25	193,546
2019-07-24	832.00	833.00	817.00	817.50	174,830
2019-07-23	815.50	815.50	807.50	813.25	291,707
2019-07-22	819.50	819.50	802.50	811.75	221,513
2019-07-19	813.50	823.00	813.50	822.50	255,237
2019-07-18	817.00	820.00	812.50	817.75	247,653
2019-07-17	811.50	818.50	809.50	817.25	262,114
2019-07-16	812.00	814.00	804.00	810.00	332,173
2019-07-15	809.00	817.50	808.00	815.00	184,452
2019-07-12	803.50	812.50	803.50	812.00	163,270
2019-07-11	805.00	814.50	805.00	811.75	793,359
2019-07-10	810.50	813.50	808.50	810.25	140,090
2019-07-09	801.00	816.00	801.00	815.00	1,996,083
2019-07-08	803.00	811.00	801.00	804.25	195,549
2019-07-05	821.00	826.00	809.00	811.50	197,519
2019-07-04	815.00	821.50	813.50	817.00	194,865
2019-07-03	804.50	822.00	803.50	815.00	636,345
2019-07-02	811.50	812.50	803.00	806.25	231,999
2019-07-01	804.00	814.00	804.00	809.75	304,798
2019-06-28	802.50	810.00	802.50	804.75	347,315
2019-06-27	809.00	811.00	798.00	805.50	308,590
2019-06-26	817.00	818.00	804.50	809.50	1,014,966
2019-06-25	814.50	820.00	808.00	815.50	315,030
2019-06-24	821.00	822.00	816.00	817.00	347,733
2019-06-21	820.50	828.00	819.00	816.00	179,210
2019-06-20	828.00	828.00	814.50	816.00	401,919
2019-06-19	831.00	832.00	826.50	827.75	484,800
2019-06-18	816.50	832.00	814.50	829.00	361,178
2019-06-17	824.00	825.00	818.00	819.75	393,420
2019-06-14	806.50	821.00	805.50	820.00	267,179
2019-06-13	812.00	821.50	810.00	811.25	371,929
2019-06-12	827.00	830.00	821.50	824.50	239,413
2019-06-11	819.50	828.00	819.50	825.25	287,785
2019-06-10	815.00	827.00	809.00	824.00	161,128
2019-06-07	831.50	832.00	823.00	823.00	318,949
2019-06-06	822.50	834.50	822.50	832.00	204,322
2019-06-05	823.00	832.00	822.00	828.00	293,078
2019-06-04	808.50	826.00	808.50	822.50	343,188
2019-06-03	821.00	828.50	812.00	825.75	188,934
2019-05-31	820.00	825.50	815.00	824.50	131,728
2019-05-30	813.00	825.50	813.00	824.50	232,081
2019-05-29	818.00	823.50	816.00	821.25	309,053
2019-05-28	832.00	832.00	818.50	821.50	794,629
2019-05-24	825.00	835.50	825.00	830.75	224,799
2019-05-23	828.50	831.50	812.50	828.75	359,776
2019-05-22	846.50	850.00	833.50	837.00	362,435
2019-05-21	857.00	857.00	843.50	855.00	318,787
2019-05-20	838.00	857.50	838.00	855.00	176,132
2019-05-17	857.00	861.00	849.00	853.00	552,558
2019-05-16	863.00	866.50	857.50	857.50	142,261
2019-05-15	860.00	871.00	860.00	864.50	235,741
2019-05-14	854.50	869.00	854.50	864.25	691,479
2019-05-13	878.50	881.50	869.50	872.50	221,295
2019-05-10	876.50	885.00	875.50	878.75	210,725
2019-05-09	872.00	881.50	869.00	872.75	201,436
2019-05-08	870.00	876.50	859.50	874.00	220,054
2019-05-07	868.00	877.50	863.00	866.00	146,513
2019-05-03	856.50	866.50	856.50	863.75	244,307
2019-05-02	873.50	873.50	855.50	860.75	213,123
2019-05-01	873.50	873.50	856.00	863.00	307,261
2019-04-30	867.50	867.50	855.50	858.25	238,861
2019-04-29	854.50	867.50	854.50	858.00	120,702

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