ULS.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-04-07	73.00	73.80	72.80	73.00	131,623
2022-04-06	71.00	71.00	71.00	69.90	126,488
2022-04-05	70.00	70.00	69.80	69.60	174,503
2022-04-04	70.40	70.40	69.00	69.50	85,967
2022-04-01	71.20	71.20	71.00	71.50	25,182
2022-03-31	72.20	72.20	72.00	72.50	106,834
2022-03-30	72.60	72.60	72.20	72.10	19,932
2022-03-29	73.00	73.00	72.60	72.40	22,948
2022-03-28	74.60	74.60	74.60	73.70	43,129
2022-03-25	73.00	73.00	73.00	74.00	7,354
2022-03-24	73.80	73.80	73.00	73.90	31,255
2022-03-23	73.00	73.00	73.00	74.00	43,128
2022-03-22	73.00	73.00	72.00	72.00	11,330
2022-03-21	74.80	74.80	74.80	73.90	20,547
2022-03-18	72.80	72.80	72.80	72.80	2,079
2022-03-17	72.80	72.80	72.80	73.90	1,854
2022-03-16	74.80	74.80	73.00	73.90	26,006
2022-03-15	72.80	73.00	72.80	73.90	47,517
2022-03-14	73.00	73.00	73.00	73.90	21,622
2022-03-11	73.00	74.60	73.00	73.90	115,576
2022-03-10	73.00	73.20	72.20	72.20	69,996
2022-03-09	72.00	72.00	71.20	71.40	18,819
2022-03-08	70.50	71.00	70.50	71.00	29,461
2022-03-07	73.20	73.20	69.20	70.50	47,177
2022-03-04	74.60	74.60	70.00	71.50	99,440
2022-03-03	75.00	75.00	74.40	74.30	66,683
2022-03-02	74.00	74.00	74.00	74.50	19,838
2022-03-01	75.00	75.00	74.00	74.00	34,745
2022-02-28	76.50	76.50	76.20	76.20	29,002
2022-02-25	75.50	76.50	75.50	76.50	3,682
2022-02-24	75.00	75.00	74.00	75.50	19,609
2022-02-23	76.40	76.40	75.40	76.90	63,010
2022-02-22	76.80	76.80	73.20	76.50	77,146
2022-02-21	78.20	78.20	77.00	76.90	36,848
2022-02-18	78.40	78.40	78.00	78.50	7,473
2022-02-17	76.60	79.20	76.60	79.20	63,859
2022-02-16	79.00	79.00	76.60	76.60	60,821
2022-02-15	82.00	82.00	77.40	79.70	127,572
2022-02-14	82.20	82.20	80.20	82.90	18,456
2022-02-11	82.20	82.20	82.20	83.10	13,138
2022-02-10	82.40	82.40	82.00	83.00	17,925
2022-02-09	82.80	82.80	81.00	82.60	56,151
2022-02-08	84.00	84.00	82.20	85.00	80,193
2022-02-07	84.50	85.00	84.50	85.00	17,381
2022-02-04	84.00	84.50	84.00	84.50	30,433
2022-02-03	82.80	82.80	82.80	84.00	20,377
2022-02-02	83.40	83.40	83.00	82.60	20,383
2022-02-01	83.80	83.80	83.80	84.30	30,832
2022-01-31	85.00	85.00	84.40	84.40	12,747
2022-01-28	83.80	85.00	83.80	85.00	5,808
2022-01-27	83.80	84.40	83.80	84.40	43,453
2022-01-26	84.80	84.80	84.80	83.80	34,429
2022-01-25	83.00	83.80	82.80	83.50	39,687
2022-01-24	83.20	83.20	82.60	84.00	82,610
2022-01-21	84.00	84.00	83.00	84.00	31,054
2022-01-20	84.20	84.20	83.00	83.50	57,169
2022-01-19	83.80	84.00	83.80	85.00	64,981
2022-01-18	83.50	83.50	83.50	83.50	39,760
2022-01-17	82.10	83.50	82.10	83.50	73,882
2022-01-14	82.00	83.40	81.80	82.10	145,909
2022-01-13	82.20	83.00	82.20	84.20	31,572
2022-01-12	83.00	84.00	83.00	84.00	6,036
2022-01-11	84.00	84.00	84.00	83.00	37,951
2022-01-10	81.00	88.00	81.00	85.00	128,053
2022-01-07	81.20	84.80	81.20	83.60	67,664
2022-01-06	81.80	82.00	81.80	81.90	41,306
2022-01-05	81.80	81.80	81.80	81.50	34,156
2022-01-04	79.60	80.00	79.00	79.90	39,845
2022-01-03	80.40	80.40	80.40	80.40	0
2021-12-31	80.00	81.00	80.00	80.40	51,802
2021-12-30	80.00	80.00	80.00	80.30	13,320
2021-12-29	78.00	78.40	78.00	78.40	17,493
2021-12-28	78.00	78.00	78.00	78.00	0
2021-12-27	78.00	78.00	78.00	78.00	0
2021-12-24	76.80	79.00	76.80	78.00	51,272
2021-12-23	75.00	75.00	75.00	76.30	8,965
2021-12-22	74.00	74.00	74.00	74.40	16,653
2021-12-21	73.80	73.80	73.00	73.50	16,429
2021-12-20	72.60	73.00	72.60	73.30	76,608
2021-12-17	72.60	72.60	71.60	72.20	60,071
2021-12-16	73.00	73.00	72.80	72.00	57,104
2021-12-15	73.00	73.80	72.40	73.20	55,099
2021-12-14	73.00	73.20	72.80	73.40	52,424
2021-12-13	73.00	73.00	72.60	72.60	46,447
2021-12-10	73.00	73.00	73.00	73.30	20,093
2021-12-09	73.40	73.40	73.00	73.40	18,376
2021-12-08	73.00	73.80	72.60	73.30	138,255
2021-12-07	73.00	73.00	73.00	73.00	39,265
2021-12-06	71.40	71.40	70.60	72.10	50,246
2021-12-03	70.80	70.80	70.00	71.60	60,592
2021-12-02	71.00	71.00	70.00	70.50	271,732
2021-12-01	73.00	73.00	70.20	72.50	178,587
2021-11-30	70.20	73.00	70.20	71.00	176,554
2021-11-29	69.00	69.00	69.00	70.10	26,040
2021-11-26	68.40	72.80	68.40	70.00	49,185
2021-11-25	71.80	71.80	71.80	72.30	26,441
2021-11-24	72.10	72.60	72.10	72.60	19,252
2021-11-23	71.80	72.40	71.80	72.10	36,211
2021-11-22	72.80	72.80	72.80	72.50	31,944
2021-11-19	73.00	73.00	73.00	72.90	22,024
2021-11-18	73.40	73.40	73.40	73.40	31,883
2021-11-17	73.00	73.60	73.00	73.00	80,430
2021-11-16	73.80	73.80	73.00	73.40	59,441
2021-11-15	73.30	73.30	73.30	73.30	36,659
2021-11-12	71.40	73.00	71.40	73.30	74,437
2021-11-11	72.00	72.00	70.00	72.20	145,280
2021-11-10	71.00	71.00	71.00	72.00	148,257
2021-11-09	72.40	72.40	72.00	72.00	34,074
2021-11-08	71.50	72.40	71.50	72.40	12,964
2021-11-05	71.00	71.00	71.00	71.50	17,841
2021-11-04	71.00	71.00	71.00	72.50	27,396
2021-11-03	71.00	71.00	71.00	72.50	186,809
2021-11-02	70.20	70.20	70.20	71.90	121,814
2021-11-01	71.60	71.60	70.00	72.60	36,719
2021-10-29	74.60	74.60	74.00	74.20	44,172
2021-10-28	74.30	74.60	74.30	74.60	5,337
2021-10-27	73.80	74.00	73.00	74.30	68,229
2021-10-26	70.00	70.00	69.00	70.20	62,850
2021-10-25	70.00	70.80	68.60	70.40	9,092
2021-10-22	70.40	70.50	70.40	70.50	12,274
2021-10-21	70.00	70.00	70.00	70.40	33,103
2021-10-20	71.60	71.60	68.00	69.50	127,767
2021-10-19	71.40	71.60	70.80	72.20	68,099
2021-10-18	72.00	72.00	71.40	71.80	100,772
2021-10-15	73.20	73.20	72.80	72.80	6,398
2021-10-14	71.60	71.60	71.60	73.20	26,164
2021-10-13	72.00	72.00	71.00	72.70	50,145
2021-10-12	72.00	72.00	71.80	73.30	33,208
2021-10-11	70.20	71.40	70.20	73.30	56,463
2021-10-08	71.60	71.60	71.60	72.60	17,093
2021-10-07	72.80	72.80	70.20	71.40	235,999
2021-10-06	73.60	73.60	72.00	73.70	405,453
2021-10-05	73.40	73.40	73.40	75.60	244,223
2021-10-04	74.80	75.00	74.60	74.50	115,110
2021-10-01	74.00	75.00	74.00	75.10	73,673
2021-09-30	74.80	75.00	73.00	74.00	143,653
2021-09-29	74.20	75.00	74.00	75.00	54,396
2021-09-28	74.60	76.60	74.00	75.30	99,552
2021-09-27	76.60	76.60	74.60	74.60	36,745
2021-09-24	77.80	77.80	74.60	74.80	133,014
2021-09-23	76.00	76.00	75.00	75.20	50,701
2021-09-22	76.40	76.90	76.40	76.90	17,758
2021-09-21	74.60	75.00	74.60	76.40	27,676
2021-09-20	75.40	75.40	74.00	74.50	62,472
2021-09-17	75.40	75.40	74.00	75.40	203,382
2021-09-16	76.00	76.00	75.00	76.30	54,562
2021-09-15	77.00	77.00	74.80	75.20	136,132
2021-09-14	77.20	77.20	76.00	78.20	150,033
2021-09-13	78.00	78.00	76.80	76.80	108,687
2021-09-10	79.40	79.40	78.70	78.70	24,746
2021-09-09	78.00	78.00	78.00	79.40	27,621
2021-09-08	79.30	79.30	78.60	78.60	12,022
2021-09-07	78.20	78.20	76.80	79.30	142,456
2021-09-06	79.80	79.80	78.00	78.20	121,584
2021-09-03	79.00	79.00	78.40	79.10	51,874
2021-09-02	79.40	79.40	78.40	78.80	74,311
2021-09-01	79.60	79.60	79.60	80.10	96,280
2021-08-31	78.80	80.60	78.80	80.00	51,239
2021-08-30	77.00	77.00	77.00	77.00	0
2021-08-27	81.00	81.00	77.00	77.00	269,764
2021-08-26	78.50	79.80	78.50	79.80	14,725
2021-08-25	79.00	79.00	78.50	78.50	79,431
2021-08-24	77.80	79.80	77.80	79.00	101,672
2021-08-23	75.00	75.00	75.00	76.00	77,152
2021-08-20	75.00	75.00	74.00	74.50	43,754
2021-08-19	75.00	75.00	74.40	75.00	44,078
2021-08-18	74.20	75.00	74.20	74.40	42,354
2021-08-17	75.00	75.20	75.00	75.00	180,608
2021-08-16	74.00	74.00	73.60	74.00	118,840
2021-08-13	76.00	76.00	76.00	76.00	19,892
2021-08-12	74.00	76.20	73.00	74.40	62,158
2021-08-11	74.00	75.20	73.00	75.00	514,171
2021-08-10	74.40	74.40	74.00	75.00	14,403
2021-08-09	75.80	75.80	75.80	75.80	30,630
2021-08-06	75.00	75.80	74.00	75.00	51,258
2021-08-05	75.00	75.20	74.80	74.80	93,833
2021-08-04	74.80	74.80	74.80	74.80	61,118
2021-08-03	74.80	74.80	74.00	74.00	43,933
2021-08-02	75.00	75.00	75.00	75.40	63,639
2021-07-30	74.60	75.00	73.80	74.50	87,470
2021-07-29	74.80	74.80	73.80	73.80	368,658
2021-07-28	74.40	74.40	73.80	75.30	317,147
2021-07-27	75.00	76.00	74.20	74.60	176,488
2021-07-26	75.40	76.00	71.00	75.00	433,708
2021-07-23	77.20	78.00	73.00	75.50	174,811
2021-07-22	77.40	77.40	74.60	77.50	382,739
2021-07-21	80.00	80.00	76.00	77.70	235,050
2021-07-20	80.80	80.80	78.80	80.30	30,741
2021-07-19	81.00	81.00	77.00	78.50	149,535
2021-07-16	80.00	81.00	80.00	81.00	28,189
2021-07-15	79.20	81.80	79.00	80.70	37,104
2021-07-14	76.40	79.00	76.20	79.20	369,012
2021-07-13	77.00	77.00	74.00	76.40	832,196
2021-07-12	84.60	84.60	75.00	76.00	2,592,782
2021-07-09	85.80	85.80	85.80	86.00	186,762
2021-07-08	87.00	87.00	87.00	87.00	6,030
2021-07-07	87.00	87.00	85.40	86.20	128,264
2021-07-06	85.60	85.60	85.40	85.70	81,710
2021-07-05	85.80	86.00	85.00	85.40	40,683
2021-07-02	85.80	85.80	85.80	84.40	14,977
2021-07-01	86.00	86.00	86.00	86.00	15,812
2021-06-30	87.00	87.00	83.00	83.00	195,337
2021-06-29	87.00	87.00	86.00	86.50	26,575
2021-06-28	88.00	88.00	87.00	87.00	35,048
2021-06-25	86.20	86.20	86.00	86.50	105,439
2021-06-24	88.00	89.00	87.00	87.30	177,202
2021-06-23	87.20	87.20	87.00	87.00	588,469
2021-06-22	87.20	87.20	86.40	86.60	138,834
2021-06-21	88.80	88.80	88.80	88.80	8,201
2021-06-18	86.00	86.40	85.00	86.40	139,928
2021-06-17	87.80	88.00	87.00	87.40	39,989
2021-06-16	88.60	88.80	88.60	88.80	69,380
2021-06-15	87.40	87.40	87.00	87.00	25,304
2021-06-14	87.40	88.60	86.80	87.40	82,589
2021-06-11	86.80	87.00	86.80	87.60	351,138
2021-06-10	88.60	88.60	86.60	86.60	98,903
2021-06-09	86.00	86.00	85.60	85.60	19,751
2021-06-08	87.00	88.60	85.80	87.60	193,298
2021-06-07	87.00	88.00	87.00	88.00	495,212
2021-06-04	88.00	88.00	88.00	88.00	26,003
2021-06-03	87.00	87.00	87.00	87.00	34,464
2021-06-02	85.00	85.00	85.00	85.00	198,401
2021-06-01	85.00	85.00	84.80	86.70	57,671
2021-05-28	87.40	88.00	87.00	87.00	260,841
2021-05-27	88.00	88.00	85.20	88.00	99,426
2021-05-26	88.00	89.80	88.00	88.60	44,494
2021-05-25	87.40	87.40	87.40	87.40	21,729
2021-05-24	88.00	88.00	87.60	87.60	29,883
2021-05-21	88.00	88.60	87.40	88.70	101,772
2021-05-20	87.80	88.00	87.80	89.50	106,926
2021-05-19	89.20	89.20	88.00	87.70	94,037
2021-05-18	91.00	91.80	90.00	90.50	176,751
2021-05-17	92.00	92.00	89.00	90.60	85,236
2021-05-14	92.20	93.00	91.00	93.90	43,923
2021-05-13	93.80	93.80	93.00	93.00	89,405
2021-05-12	97.00	97.00	93.20	94.00	123,681
2021-05-11	102.50	104.00	93.00	95.10	672,019
2021-05-10	90.00	98.00	90.00	96.00	413,343
2021-05-07	87.00	89.00	87.00	88.90	136,836
2021-05-06	83.00	87.00	83.00	87.00	927,001
2021-05-05	83.00	83.00	83.00	83.10	44,360
2021-05-04	82.80	82.80	82.80	82.50	110,487
2021-04-30	82.20	82.20	82.20	82.20	42,317
2021-04-29	82.20	82.20	82.00	82.80	162,961
2021-04-28	81.00	81.00	81.00	81.00	92,571
2021-04-27	80.80	82.00	80.40	82.00	200,478
2021-04-26	81.40	81.40	81.00	81.60	442,866
2021-04-23	82.00	82.00	80.80	82.00	158,828
2021-04-22	85.20	88.00	84.00	86.20	90,796
2021-04-21	87.80	87.80	87.80	86.40	32,127
2021-04-20	85.20	87.80	85.00	86.50	33,250
2021-04-19	86.00	88.00	86.00	85.50	45,630
2021-04-16	89.00	89.00	84.00	85.00	197,591
2021-04-15	89.20	90.00	87.60	89.50	171,182
2021-04-14	91.20	91.20	89.40	90.70	111,957
2021-04-13	90.00	90.00	90.00	92.50	92,696
2021-04-12	92.40	92.50	92.40	92.50	30,752
2021-04-09	92.80	92.80	92.40	92.40	57,670
2021-04-08	93.00	93.00	92.80	92.80	41,090
2021-04-07	92.00	92.00	92.00	93.00	233,112
2021-04-06	88.00	94.00	88.00	93.10	550,111
2021-04-01	85.00	88.00	85.00	85.50	87,659
2021-03-31	83.40	83.40	83.00	83.00	427,726
2021-03-30	84.00	84.00	84.00	83.40	36,092
2021-03-29	80.00	84.00	79.80	81.80	1,489,078
2021-03-26	81.60	81.80	78.40	79.40	110,475
2021-03-25	80.00	80.00	80.00	79.50	50,021
2021-03-24	79.40	80.00	79.00	80.00	160,094
2021-03-23	79.40	79.40	79.40	79.70	24,541
2021-03-22	80.00	80.00	80.00	79.70	143,679
2021-03-19	80.00	80.00	79.40	80.00	127,665
2021-03-18	80.00	80.00	78.40	80.20	213,884
2021-03-17	80.00	80.00	80.00	81.50	378,297
2021-03-16	83.00	84.60	81.00	83.00	639,949
2021-03-15	82.40	82.40	82.40	84.90	32,900
2021-03-12	83.00	83.00	82.00	84.90	98,037
2021-03-11	83.20	83.20	83.00	85.00	32,211
2021-03-10	83.40	83.40	82.20	85.00	75,198
2021-03-09	85.20	85.20	83.80	84.60	275,749
2021-03-08	85.40	85.40	84.40	85.40	51,646
2021-03-05	85.60	85.60	85.40	86.00	45,440
2021-03-04	85.60	86.80	85.60	86.30	29,559
2021-03-03	86.70	86.70	86.40	86.40	20,636
2021-03-02	87.60	87.60	86.00	86.70	192,551
2021-03-01	86.20	86.20	86.00	86.50	28,008
2021-02-26	84.60	84.60	82.00	84.50	57,733
2021-02-25	86.80	88.00	83.00	84.00	147,859
2021-02-24	79.20	86.00	79.20	83.00	195,043
2021-02-23	83.20	83.20	78.00	79.30	238,190
2021-02-22	86.80	86.80	86.80	85.00	28,058
2021-02-19	86.50	86.70	86.50	86.70	74,079
2021-02-18	89.00	89.00	85.20	86.50	561,573
2021-02-17	93.00	93.00	84.00	86.00	289,994
2021-02-16	93.20	93.20	93.00	92.00	72,888
2021-02-15	93.00	94.80	93.00	95.20	116,667
2021-02-12	90.10	90.10	90.10	90.10	25,227
2021-02-11	91.80	91.80	88.20	90.10	13,109
2021-02-10	90.20	90.20	90.00	90.10	116,677
2021-02-09	90.00	91.80	90.00	91.30	52,646
2021-02-08	92.00	92.00	92.00	91.00	57,216
2021-02-05	91.80	91.80	91.40	90.00	65,233
2021-02-04	88.90	89.50	88.90	89.50	21,872
2021-02-03	91.00	91.00	88.00	88.90	386,924
2021-02-02	91.00	91.00	90.00	89.20	175,992
2021-02-01	89.80	92.00	88.00	90.00	408,464
2021-01-29	87.80	90.00	87.80	90.00	36,042
2021-01-28	88.00	89.80	86.00	86.70	197,586
2021-01-27	87.20	88.80	86.60	88.20	1,908,615
2021-01-26	87.00	87.00	85.80	86.80	391,686
2021-01-25	87.00	89.80	86.20	87.20	100,215
2021-01-22	85.20	86.80	85.00	86.20	103,321
2021-01-21	87.00	87.00	86.00	85.90	142,314
2021-01-20	79.40	87.00	79.00	85.50	1,212,550
2021-01-19	80.00	80.00	79.60	79.40	52,744
2021-01-18	79.60	81.20	78.00	79.90	199,927
2021-01-15	81.20	81.20	79.60	80.00	51,834
2021-01-14	80.00	80.40	80.00	80.40	31,310
2021-01-13	80.70	80.70	80.00	80.00	49,838
2021-01-12	81.40	81.40	81.40	80.70	36,924
2021-01-11	83.00	83.00	78.00	80.60	564,694
2021-01-08	80.00	80.00	79.80	80.00	116,085
2021-01-07	80.00	80.00	79.80	80.00	63,188
2021-01-06	80.00	81.00	80.00	80.40	112,480
2021-01-05	81.00	81.00	80.00	80.40	23,906
2021-01-04	80.20	80.40	79.00	79.40	77,539
2020-12-31	80.00	80.00	80.00	80.70	15,399
2020-12-30	80.20	80.20	80.00	80.30	88,952
2020-12-29	82.80	82.80	79.80	79.70	417,168
2020-12-24	79.00	81.00	79.00	80.30	48,033
2020-12-23	77.00	78.80	77.00	78.00	20,832
2020-12-22	79.00	79.00	75.00	75.30	123,632
2020-12-21	79.60	79.60	75.00	76.80	124,522
2020-12-18	80.00	80.00	79.60	79.90	117,292
2020-12-17	80.20	80.20	79.00	78.30	92,425
2020-12-16	80.00	80.00	79.20	79.70	159,436
2020-12-15	80.00	80.00	79.00	80.30	70,409
2020-12-14	79.00	80.00	79.00	80.10	156,187
2020-12-11	80.00	80.00	78.20	78.50	127,719
2020-12-10	80.00	80.00	79.00	79.70	107,392
2020-12-09	78.20	81.00	78.20	80.10	1,589,601
2020-12-08	83.20	83.20	75.00	77.50	532,555
2020-12-07	87.00	87.00	84.00	87.00	193,237
2020-12-04	87.00	87.00	84.20	84.20	40,012
2020-12-03	85.20	86.80	83.00	84.90	223,583
2020-12-02	84.00	92.00	80.20	87.00	348,968
2020-12-01	78.00	83.00	75.20	81.50	372,032
2020-11-30	70.00	80.00	69.00	77.10	1,004,012
2020-11-27	63.60	63.60	62.00	60.80	64,098
2020-11-26	65.60	66.00	65.60	64.20	47,054
2020-11-25	65.00	65.00	65.00	64.00	21,213
2020-11-24	63.00	65.00	62.20	64.10	86,086
2020-11-23	61.80	61.80	61.80	61.50	29,335
2020-11-20	62.00	62.00	62.00	62.00	1,600
2020-11-19	63.00	63.00	63.00	62.00	22,980
2020-11-18	60.20	62.80	60.00	62.00	142,513
2020-11-17	58.40	60.00	58.00	62.00	278,772
2020-11-16	58.00	58.00	56.00	58.50	529,127
2020-11-13	58.80	59.00	57.20	57.50	110,819
2020-11-12	57.00	57.80	57.00	57.40	29,346
2020-11-11	58.00	58.00	57.00	56.70	56,618
2020-11-10	53.80	56.00	53.80	57.30	225,741
2020-11-09	52.60	53.00	52.60	53.30	57,708
2020-11-06	53.00	53.00	52.40	52.30	32,268
2020-11-05	52.40	53.80	52.40	52.80	28,709
2020-11-04	52.80	52.80	52.80	52.80	106
2020-11-03	52.80	52.80	52.80	52.80	10,066
2020-11-02	52.80	52.80	52.80	52.80	2,183
2020-10-30	53.00	53.00	53.00	52.80	35,504
2020-10-29	52.80	52.80	52.70	52.70	10,440
2020-10-28	53.00	55.00	52.60	52.80	182,163
2020-10-27	53.60	53.70	53.60	53.70	5,730
2020-10-26	54.00	54.20	54.00	53.60	11,271
2020-10-23	54.00	54.00	54.00	54.30	34,209
2020-10-22	53.80	54.00	53.80	54.00	0
2020-10-21	52.00	54.00	51.80	53.80	59,207
2020-10-20	51.00	52.00	50.00	52.00	2,279,775
2020-10-16	52.80	52.80	52.60	52.50	78,507
2020-10-15	55.00	55.00	50.00	53.30	286,114
2020-10-14	56.70	56.70	55.50	55.50	43,348
2020-10-13	56.00	56.00	56.00	56.70	26,628
2020-10-12	55.90	56.00	55.90	56.00	38,123
2020-10-09	56.00	56.20	56.00	55.90	116,219
2020-10-08	57.20	57.40	56.20	56.80	89,954
2020-10-07	56.60	56.80	55.20	55.50	352,646
2020-10-06	54.50	55.40	54.50	55.40	46,046
2020-10-05	54.40	54.50	54.40	54.50	22,995
2020-10-02	55.00	55.00	55.00	54.40	16,500
2020-10-01	55.70	55.70	55.70	55.70	552
2020-09-30	55.60	55.70	55.60	55.70	27,334
2020-09-29	55.20	55.20	55.00	55.60	56,260
2020-09-28	54.80	58.00	54.80	55.90	232,023
2020-09-25	53.20	53.20	53.20	53.40	52,624
2020-09-24	53.70	53.90	53.70	53.90	12,342
2020-09-23	53.70	53.70	53.70	53.70	8,400
2020-09-22	53.90	53.90	53.70	53.70	18,952
2020-09-21	54.20	54.20	54.20	53.90	41,051
2020-09-18	55.80	55.80	54.00	54.00	29,498
2020-09-17	55.40	55.40	55.00	55.00	45,413
2020-09-16	55.00	55.40	55.00	55.40	23,943
2020-09-15	54.40	55.00	54.40	55.00	33,114
2020-09-14	56.80	56.80	56.80	54.40	62,555
2020-09-11	54.80	54.80	54.80	54.50	53,277
2020-09-10	54.00	54.00	53.80	54.50	69,926
2020-09-09	56.40	56.40	54.00	54.50	86,787
2020-09-08	58.00	58.00	58.00	57.30	27,543
2020-09-07	58.90	58.90	58.90	58.90	51,102
2020-09-04	63.00	64.60	58.00	58.90	295,999
2020-09-03	64.40	64.40	63.00	63.40	58,522
2020-09-02	64.70	64.70	64.70	64.70	8,972
2020-09-01	66.20	66.20	64.20	64.70	68,907
2020-08-28	67.10	67.10	67.10	67.10	60,799
2020-08-27	67.10	67.10	67.10	67.10	58,371
2020-08-26	67.10	67.10	67.10	67.10	1,540
2020-08-25	67.10	67.10	67.10	67.10	28,879
2020-08-24	67.00	67.10	67.00	67.10	99,605
2020-08-21	68.00	68.00	68.00	67.00	55,249
2020-08-20	66.80	68.00	64.20	68.10	117,359
2020-08-19	65.40	65.90	65.40	65.90	96,714
2020-08-18	67.00	67.00	65.60	65.40	119,653
2020-08-17	67.00	67.00	66.40	66.50	130,813
2020-08-14	66.50	66.50	66.50	66.50	15,336
2020-08-13	67.00	67.00	66.40	66.50	101,217
2020-08-12	63.00	67.00	63.00	67.00	131,667
2020-08-11	62.80	62.80	62.00	62.10	92,695
2020-08-10	62.00	62.00	62.00	62.40	44,470
2020-08-07	63.00	63.00	62.00	62.40	77,045
2020-08-06	64.00	64.00	62.60	62.70	117,998
2020-08-05	64.60	65.00	62.60	63.40	72,477
2020-08-04	64.00	64.00	63.60	63.90	16,178
2020-08-03	63.00	64.00	63.00	63.90	65,197
2020-07-31	64.80	64.80	63.00	63.40	141,682
2020-07-30	64.80	64.80	64.80	65.20	10,710
2020-07-29	66.20	66.20	65.00	65.20	97,501
2020-07-28	68.20	71.80	65.00	66.90	412,549
2020-07-27	63.80	68.00	63.80	65.90	213,615
2020-07-24	61.80	62.20	60.20	62.90	63,728
2020-07-23	61.00	62.00	60.00	61.50	48,742
2020-07-22	60.00	61.00	59.40	60.90	101,617
2020-07-21	59.80	61.00	59.80	60.00	75,552
2020-07-20	57.20	59.00	57.20	58.50	54,886
2020-07-17	55.80	58.00	55.80	58.50	102,595
2020-07-16	54.00	54.00	54.00	55.00	164,257
2020-07-15	53.00	53.00	53.00	54.50	25,538
2020-07-14	53.90	53.90	53.90	53.90	50,525
2020-07-13	55.20	55.20	55.20	53.90	77,268
2020-07-10	52.90	52.90	52.90	52.90	6,934
2020-07-09	53.40	53.40	52.90	52.90	43,776
2020-07-08	53.80	53.80	53.80	53.40	70,605
2020-07-07	51.20	51.20	51.20	52.40	41,975
2020-07-06	51.80	55.60	51.80	53.40	300,304
2020-07-03	49.10	49.10	49.00	48.95	44,959
2020-07-02	49.90	50.00	49.90	49.50	71,946
2020-06-30	49.10	49.10	49.10	50.50	47,738
2020-06-29	52.20	52.20	52.20	54.30	29,522
2020-06-26	52.20	53.80	52.20	53.50	50,423
2020-06-25	54.20	54.20	54.00	55.00	52,200
2020-06-24	56.80	60.40	55.00	56.00	381,243
2020-06-23	55.60	57.00	55.00	56.00	123,924
2020-06-22	52.60	57.80	52.60	54.80	293,708
2020-06-19	47.90	52.00	47.90	48.30	179,674
2020-06-18	46.60	48.00	46.60	48.30	141,227
2020-06-17	47.25	47.25	47.25	47.25	4,945
2020-06-16	47.00	47.25	47.00	47.25	23,262
2020-06-15	46.50	47.00	46.50	47.00	42,716
2020-06-12	46.50	47.00	45.00	46.50	120,042
2020-06-11	47.20	47.20	47.20	48.00	35,994
2020-06-10	48.00	48.00	48.00	48.00	4,548
2020-06-09	48.00	48.00	48.00	48.00	36,553
2020-06-08	47.00	48.90	47.00	47.50	55,206
2020-06-05	48.90	48.90	47.50	47.50	165,296
2020-06-04	47.75	47.75	47.50	47.50	91,520
2020-06-03	47.00	48.90	47.00	47.75	170,542
2020-06-02	46.00	46.00	46.00	48.00	45,050
2020-06-01	47.90	48.00	47.10	47.60	248,782
2020-05-29	46.00	46.00	46.00	47.55	155,066
2020-05-28	49.00	49.00	46.50	47.55	194,812
2020-05-27	47.00	47.00	47.00	47.25	21,478
2020-05-26	47.00	47.00	47.00	47.25	191,953
2020-05-22	48.00	48.00	46.00	48.25	71,245
2020-05-21	47.10	47.10	47.00	48.25	24,534
2020-05-20	48.90	48.90	48.90	48.50	26,260
2020-05-19	49.00	51.00	47.20	48.25	379,467
2020-05-18	48.50	48.80	47.90	48.50	187,235
2020-05-15	48.90	48.90	48.00	48.00	164,900
2020-05-14	47.50	47.50	46.00	47.25	149,211
2020-05-13	49.00	49.00	48.00	48.25	122,205
2020-05-12	45.00	49.50	45.00	48.55	314,435
2020-05-11	42.60	45.00	42.50	44.25	1,149,628
2020-05-07	41.90	42.00	41.90	42.25	142,935
2020-05-06	41.00	41.50	41.00	41.50	207,924
2020-05-05	40.00	40.00	40.00	41.00	10,460
2020-05-04	41.00	41.00	40.00	41.00	16,392
2020-05-01	41.90	41.90	40.00	41.00	7,232
2020-04-30	44.00	44.00	42.10	43.00	37,459
2020-04-29	43.00	43.00	43.00	43.00	56,763
2020-04-28	42.50	42.50	42.50	42.50	82,713
2020-04-27	41.00	41.00	41.00	42.50	30,034
2020-04-24	41.00	41.00	41.00	42.50	24,805
2020-04-23	41.70	41.70	41.50	42.45	26,738
2020-04-22	42.80	42.80	42.80	42.80	52
2020-04-21	43.00	43.00	42.80	42.80	29,000
2020-04-20	44.00	45.00	43.00	43.00	192,688
2020-04-17	45.00	45.00	41.00	43.50	220,189
2020-04-16	42.00	44.50	41.00	43.25	452,056
2020-04-15	45.00	45.00	42.00	42.50	26,072
2020-04-14	43.00	43.00	43.00	42.75	27,765
2020-04-09	38.20	43.50	38.20	42.75	265,294
2020-04-08	37.10	37.80	37.10	37.90	16,979
2020-04-07	36.90	38.00	36.60	36.90	107,673
2020-04-06	38.00	39.40	38.00	38.50	79,057
2020-04-03	36.25	36.25	36.25	36.25	0
2020-04-03	37.50	39.40	37.50	38.50	87,439
2020-04-02	34.00	36.40	34.00	36.25	124,568
2020-04-02	34.00	35.00	34.00	35.90	89,568
2020-04-01	36.50	36.50	34.50	34.50	56,857
2020-04-01	36.50	36.50	36.50	35.50	25,744
2020-03-31	35.90	36.00	35.90	35.00	50,198
2020-03-30	34.10	34.10	34.10	35.00	55,827
2020-03-27	38.90	38.90	34.00	38.75	156,316
2020-03-26	40.00	40.00	38.10	40.50	56,923
2020-03-25	39.00	41.00	39.00	39.50	33,677
2020-03-24	39.90	39.90	39.90	39.25	1,002
2020-03-23	41.20	41.20	38.60	40.60	55,129
2020-03-20	43.00	43.00	42.00	43.00	33,057
2020-03-19	42.00	42.00	42.00	43.00	11
2020-03-18	43.30	45.00	42.00	42.65	59,732
2020-03-17	52.00	52.00	50.00	50.70	7,591
2020-03-16	54.80	54.80	49.00	53.50	88,617
2020-03-13	53.00	56.00	53.00	52.50	68,866
2020-03-12	56.00	56.00	51.60	56.80	114,482
2020-03-11	59.60	61.00	59.60	57.80	118,126
2020-03-10	55.00	59.00	55.00	54.00	85,965
2020-03-09	52.60	52.60	52.60	52.60	1,772
2020-03-06	50.00	53.60	50.00	52.60	231,784
2020-03-05	52.80	52.80	51.80	54.90	31,845
2020-03-04	53.00	53.00	53.00	54.90	16,242
2020-03-03	55.60	55.60	53.20	56.00	108,545
2020-03-02	54.20	54.20	54.20	55.00	15,895
2020-02-28	55.20	55.20	54.00	58.20	149,834
2020-02-27	60.20	60.20	58.00	62.00	549,613
2020-02-26	66.00	66.00	60.00	67.40	180,429
2020-02-25	66.20	66.20	66.20	67.50	24,081
2020-02-24	70.00	70.00	66.20	68.00	34,445
2020-02-21	65.80	71.00	65.80	68.00	167,984
2020-02-20	64.80	65.00	64.80	65.00	91,145
2020-02-19	62.50	62.50	62.50	62.50	15,970
2020-02-18	62.00	62.00	61.20	62.50	311,239
2020-02-17	64.00	65.80	62.00	63.50	222,521
2020-02-14	59.00	63.80	59.00	64.50	656,521
2020-02-13	52.00	58.00	51.20	57.30	5,472,820
2020-02-12	53.00	54.00	51.80	52.00	174,695
2020-02-11	60.40	60.40	53.00	52.90	575,182
2020-02-10	60.80	60.80	60.80	62.00	40,968
2020-02-07	62.80	62.80	62.80	62.80	28,520
2020-02-06	62.80	62.80	62.80	62.80	14,344
2020-02-05	63.00	63.00	60.80	62.80	309,706
2020-02-04	64.80	64.80	64.80	64.00	26,661
2020-02-03	64.00	64.00	64.00	64.00	22,309
2020-01-31	64.00	64.00	64.00	64.00	15,749
2020-01-30	64.00	64.00	64.00	64.00	12,652
2020-01-29	63.00	63.00	63.00	64.00	32,579
2020-01-28	63.20	63.20	63.20	64.00	21,026
2020-01-27	63.00	63.00	63.00	64.00	29,969
2020-01-24	63.00	63.00	63.00	64.00	49,819
2020-01-23	64.80	66.00	63.00	63.60	80,599
2020-01-22	64.80	64.80	64.80	64.00	23,045
2020-01-21	63.00	63.00	63.00	64.00	65,743
2020-01-20	65.00	65.00	63.00	63.90	24,604
2020-01-17	63.00	63.00	63.00	63.40	18,137
2020-01-16	63.00	63.00	63.00	63.50	11,250
2020-01-15	63.00	64.00	63.00	64.00	3,030
2020-01-14	63.00	64.00	62.00	63.00	45,122
2020-01-13	63.00	63.00	63.00	63.40	22,462
2020-01-10	64.60	64.60	62.00	62.50	11,402
2020-01-09	62.20	63.00	61.00	62.50	107,388
2020-01-08	61.20	64.00	61.20	64.00	71,287
2020-01-07	64.00	64.20	57.00	62.00	331,138
2020-01-06	66.00	66.00	66.00	67.00	29,007
2020-01-03	66.50	67.00	66.50	67.00	15,537
2020-01-02	67.00	67.00	66.00	66.50	82,695
2019-12-31	68.00	68.00	68.00	68.00	53,809
2019-12-30	67.00	68.00	67.00	68.00	13,412
2019-12-27	67.00	67.00	67.00	68.00	9,033
2019-12-24	66.20	66.20	66.00	67.40	60,671
2019-12-23	67.20	67.20	66.00	67.00	143,903
2019-12-20	69.00	70.00	67.00	68.00	208,366
2019-12-19	60.80	71.00	60.80	64.90	256,895
2019-12-18	59.00	63.20	59.00	59.80	573,829
2019-12-17	55.00	58.80	55.00	58.90	285,680
2019-12-16	52.20	54.80	52.20	54.20	245,041
2019-12-13	48.90	54.60	48.90	53.30	1,482,535
2019-12-12	48.00	48.00	47.00	48.00	245,549
2019-12-11	48.00	48.00	48.00	48.50	59,813
2019-12-10	48.00	48.00	48.00	48.00	118,249
2019-12-09	48.00	48.00	48.00	47.25	96,887
2019-12-06	47.00	47.00	47.00	46.00	206,067
2019-12-05	45.00	46.00	42.10	44.80	119,904
2019-12-04	43.90	44.00	43.90	44.80	172,342
2019-12-03	43.00	44.00	41.70	43.50	232,661
2019-12-02	44.00	44.00	44.00	45.00	25,361
2019-11-29	44.00	44.00	44.00	45.00	51,851
2019-11-28	47.90	47.90	45.00	45.50	45,533
2019-11-27	46.10	46.10	46.00	45.65	133,182
2019-11-26	47.80	47.80	47.50	47.50	28,301
2019-11-25	48.10	48.10	48.10	47.80	53,138
2019-11-22	46.00	46.00	46.00	48.10	2,068
2019-11-21	49.00	49.00	49.00	47.50	5,197
2019-11-20	43.70	48.00	43.70	47.50	105,438
2019-11-19	46.00	46.00	45.00	45.85	169,524
2019-11-18	49.00	49.00	48.00	48.00	81,611
2019-11-15	49.40	49.70	49.40	49.70	4,138
2019-11-14	49.50	49.50	49.50	49.40	31,305
2019-11-13	50.85	50.85	50.60	50.60	212,752
2019-11-12	49.90	50.00	49.90	50.85	87,456
2019-11-11	50.40	50.40	50.40	51.20	6,665
2019-11-08	51.00	51.00	51.00	51.50	16,444
2019-11-07	50.00	50.00	50.00	51.00	18,727
2019-11-06	50.00	50.00	49.40	51.00	40,801
2019-11-05	51.00	51.00	51.00	51.00	121,979
2019-11-04	49.00	49.00	49.00	50.75	18,420
2019-11-01	51.80	51.80	50.50	50.50	0
2019-10-31	51.80	51.80	51.80	50.50	14,972
2019-10-30	51.80	51.80	51.80	50.30	2,994
2019-10-29	50.50	50.50	50.50	50.50	16,609
2019-10-28	49.10	49.10	49.00	50.50	23,967
2019-10-25	50.00	50.50	50.00	50.50	3,035
2019-10-24	51.80	51.80	51.00	50.00	27,590
2019-10-23	50.00	50.50	50.00	50.50	6,517
2019-10-22	50.50	50.50	50.00	50.00	17,956
2019-10-21	50.70	50.70	50.50	50.50	59,530
2019-10-18	50.60	50.60	50.60	50.70	21,898
2019-10-17	51.50	51.50	51.50	51.50	5,000
2019-10-16	51.80	51.80	51.80	51.50	23,311
2019-10-15	48.50	48.50	48.50	51.00	13,772
2019-10-14	47.00	50.00	47.00	51.00	158,817
2019-10-11	44.80	47.00	44.80	46.75	2,032,853
2019-10-10	44.80	44.80	44.80	43.30	25,290
2019-10-09	42.90	43.00	42.90	43.30	44,306
2019-10-08	42.00	42.00	41.00	42.05	63,895
2019-10-07	43.50	44.90	43.00	44.00	52,204
2019-10-04	45.00	45.00	45.00	44.25	152,158
2019-10-03	46.90	46.90	44.00	44.10	69,886
2019-10-02	47.00	47.00	44.90	45.20	17,332
2019-10-01	46.00	46.00	45.10	46.00	15,899
2019-09-30	46.10	47.30	46.10	46.50	55,063
2019-09-27	46.40	49.30	45.70	47.00	382,360
2019-09-26	43.00	45.20	43.00	44.15	159,994
2019-09-25	43.75	44.00	43.75	44.00	62,173
2019-09-24	43.00	43.50	42.50	43.75	59,862
2019-09-23	47.90	47.90	43.50	44.75	75,265
2019-09-20	48.60	48.60	44.00	46.25	1,333,719
2019-09-19	54.80	54.80	52.80	53.50	63,317
2019-09-18	53.50	54.00	53.50	54.00	817
2019-09-17	53.40	54.40	52.60	53.50	155,089
2019-09-16	54.80	54.80	54.80	54.00	44,128
2019-09-13	53.60	53.60	53.00	53.50	35,451
2019-09-12	56.80	56.80	53.00	54.70	40,669
2019-09-11	54.00	54.00	53.60	55.50	88,189
2019-09-10	56.00	56.00	54.20	54.30	57,608
2019-09-09	55.60	55.80	54.00	54.50	88,605
2019-09-06	55.80	57.00	54.00	55.30	175,934
2019-09-05	56.00	56.00	53.00	54.90	234,714
2019-09-04	59.00	59.00	55.00	56.70	100,899
2019-09-03	60.00	60.00	60.00	60.40	26,006
2019-09-02	60.00	60.00	59.00	59.70	69,799
2019-08-30	61.00	61.00	61.00	60.90	28,746
2019-08-29	62.00	62.00	62.00	62.50	3,500
2019-08-28	63.00	63.40	62.00	62.50	60,312
2019-08-27	63.00	63.00	63.00	65.00	4,798
2019-08-23	65.80	65.80	65.80	64.90	210
2019-08-22	65.00	65.00	64.90	64.90	41,228
2019-08-21	63.00	63.00	63.00	65.00	52,727
2019-08-20	64.00	64.00	64.00	63.50	74,236
2019-08-19	66.80	66.80	66.80	65.50	5,215
2019-08-16	67.00	67.00	64.00	65.40	23,721
2019-08-15	64.00	64.00	64.00	65.40	17,816
2019-08-14	66.60	66.60	63.00	65.00	36,892
2019-08-13	65.80	65.90	65.80	65.90	5,069
2019-08-12	65.90	65.90	65.80	65.80	579,220
2019-08-09	65.60	65.90	65.60	65.90	700
2019-08-08	65.40	65.40	65.00	65.60	32,280
2019-08-07	65.80	65.80	65.20	67.60	24,439
2019-08-06	66.20	66.20	66.00	67.80	36,257
2019-08-05	65.60	67.40	65.60	67.40	1,158
2019-08-02	68.00	68.00	65.40	65.60	102,587
2019-08-01	68.00	68.00	68.00	69.30	30,923
2019-07-31	70.60	70.60	70.60	69.30	501
2019-07-30	68.20	73.00	68.00	68.40	265,558
2019-07-29	68.00	68.00	68.00	69.50	10,677
2019-07-26	68.00	70.80	68.00	69.50	127
2019-07-25	70.80	70.80	68.00	69.50	50,624
2019-07-24	68.20	68.20	68.20	69.50	867
2019-07-23	70.80	71.00	70.80	70.00	6,922
2019-07-22	69.80	69.80	69.80	69.00	70,347
2019-07-19	69.00	69.00	68.00	68.50	18,456
2019-07-18	70.00	70.00	70.00	69.50	35,091
2019-07-17	71.40	71.40	70.90	70.90	3,269
2019-07-16	71.00	71.40	71.00	71.40	8,000
2019-07-15	70.40	72.60	70.00	71.00	69,981
2019-07-12	72.00	72.00	70.80	71.90	24,177
2019-07-11	73.00	73.00	72.00	72.40	65,611
2019-07-10	73.00	73.00	73.00	73.50	17,699
2019-07-09	73.00	73.00	73.00	73.50	9,873
2019-07-08	74.00	74.00	73.00	73.50	31,382
2019-07-05	74.00	74.00	73.00	74.00	11,869
2019-07-04	74.00	74.00	74.00	74.00	8,089
2019-07-03	74.80	74.80	73.00	74.50	3,618,663
2019-07-02	74.60	74.60	74.00	74.50	33,723
2019-07-01	75.00	75.40	74.00	74.50	36,963
2019-06-28	75.00	75.00	74.00	75.40	37,541
2019-06-27	75.00	75.00	75.00	76.00	8,494
2019-06-26	75.60	76.00	75.00	76.00	112,065
2019-06-25	75.00	77.00	75.00	75.50	40,107
2019-06-24	76.00	76.00	76.00	75.50	16,277
2019-06-21	76.00	76.00	74.00	73.90	89,925
2019-06-20	75.00	75.00	73.00	73.90	96,895
2019-06-19	77.00	78.00	74.40	75.30	207,917
2019-06-18	80.80	82.00	79.20	80.10	101,923
2019-06-17	81.00	81.00	77.80	78.80	42,308
2019-06-14	77.80	77.80	77.80	79.00	5,821
2019-06-13	80.00	80.00	79.00	80.00	51,245
2019-06-12	78.80	79.00	78.80	78.50	12,911
2019-06-11	77.00	78.00	77.00	76.50	14,963
2019-06-10	78.00	79.00	78.00	75.50	22,066
2019-06-07	67.00	76.00	67.00	76.00	130,054
2019-06-06	66.00	66.00	66.00	66.00	1,972
2019-06-05	65.50	66.00	65.50	66.00	128,207
2019-06-04	65.80	65.80	65.80	65.50	48,516
2019-06-03	65.80	65.80	65.00	65.20	69,030
2019-05-31	64.80	64.80	64.80	64.40	12,192
2019-05-30	64.00	64.00	63.00	64.40	99,246
2019-05-29	65.80	65.80	64.00	65.00	25,092
2019-05-28	64.00	64.00	64.00	65.00	4,019
2019-05-24	64.00	64.00	62.40	64.50	41,213
2019-05-23	64.20	64.20	64.20	65.00	40,917
2019-05-22	65.00	65.00	65.00	64.50	68,586
2019-05-21	65.00	65.20	64.80	64.50	57,389
2019-05-20	65.00	65.00	65.00	64.50	80,362
2019-05-17	64.80	64.80	64.00	64.50	27,525
2019-05-16	64.50	64.50	64.50	64.50	1,855
2019-05-15	65.00	65.00	64.80	64.50	36,563
2019-05-14	64.00	64.00	64.00	64.50	50,476
2019-05-13	64.00	64.00	64.00	65.30	61,727
2019-05-10	66.80	66.80	65.40	64.70	14,559
2019-05-09	64.30	64.70	64.30	64.70	1,436
2019-05-08	64.00	64.00	64.00	64.30	39,160
2019-05-07	64.00	64.00	64.00	64.00	46,031
2019-05-03	65.00	65.00	63.60	63.40	111,893
2019-05-02	69.00	69.00	64.00	64.60	106,131
2019-05-01	76.00	76.00	68.00	69.00	244,156
2019-04-30	78.00	78.00	77.00	76.90	50,836
2019-04-29	75.80	80.80	75.80	78.60	142,715

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