Financiere De T Share History

Financiere De T Share Price history. The following table shows end-of-day data 0D53 historical share prices for Financiere De T, 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.

0D53.L
Share Price 0D53.L
Charts 0D53.L
Trades 0D53.L
History Compare
0D53.L 0D53.L
Share News 0D53.L
RNS 0D53.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-08	95.30	95.30	95.30	95.30	299
2024-05-07	94.80	94.80	94.80	94.80	594
2024-05-06	96.40	96.40	96.40	96.40	0
2024-05-03	96.40	96.40	96.40	96.40	139
2024-05-02	94.24	94.24	94.24	94.24	45
2024-05-01	96.14	96.14	96.14	96.14	0
2024-04-30	96.14	96.14	96.14	96.14	222
2024-04-29	95.50	95.50	95.50	95.50	176
2024-04-26	94.70	94.70	94.70	94.70	2,031
2024-04-25	92.90	92.90	92.90	92.90	541
2024-04-24	91.60	91.60	91.60	91.60	2,784
2024-04-23	92.70	92.70	92.70	92.70	803
2024-04-22	92.80	92.80	92.80	92.80	681
2024-04-19	91.60	91.60	91.60	91.60	598
2024-04-18	91.20	91.20	91.20	91.20	505
2024-04-17	92.60	92.60	92.60	92.60	449
2024-04-16	91.50	91.50	91.50	91.50	394
2024-04-15	92.80	92.80	92.80	92.80	1,364
2024-04-12	93.90	93.90	93.90	93.90	1,631
2024-04-11	91.80	91.80	91.80	91.80	2,017
2024-04-10	91.10	91.10	91.10	91.10	601
2024-04-09	91.60	91.60	91.60	91.60	2,185
2024-04-08	93.20	93.20	93.20	93.20	2,249
2024-04-05	92.40	92.40	92.40	92.40	918
2024-04-04	91.00	91.00	91.00	91.00	554
2024-04-03	90.10	90.10	90.10	90.10	743
2024-04-02	89.50	89.50	89.50	89.50	882
2024-04-01	90.00	90.00	90.00	90.00	0
2024-03-29	90.00	90.00	90.00	90.00	0
2024-03-28	90.00	90.00	90.00	90.00	138
2024-03-27	90.70	90.70	90.70	90.70	137
2024-03-26	90.60	90.60	90.60	90.60	2,144
2024-03-25	92.20	92.20	92.20	92.20	1,483
2024-03-22	93.30	93.30	93.30	93.30	963
2024-03-21	91.70	91.70	91.70	91.70	797
2024-03-20	89.00	89.00	89.00	89.00	238
2024-03-19	89.50	89.50	89.50	89.50	651
2024-03-18	84.90	84.90	84.90	84.90	479
2024-03-15	84.40	84.40	84.40	84.40	1,549
2024-03-14	85.50	85.50	85.50	85.50	103
2024-03-13	85.60	85.60	85.60	85.60	474
2024-03-12	85.80	85.80	85.80	85.80	170
2024-03-11	86.20	86.20	86.20	86.20	753
2024-03-08	88.50	88.50	88.50	88.50	841
2024-03-07	87.80	87.80	87.80	87.80	270
2024-03-06	85.00	85.00	85.00	85.00	1,492
2024-03-05	86.00	86.00	86.00	86.00	58
2024-03-04	86.00	86.00	86.00	86.00	123
2024-03-01	86.60	86.60	86.60	86.60	125
2024-02-29	84.60	84.60	84.60	84.60	436
2024-02-28	80.90	80.90	80.90	80.90	338
2024-02-27	78.60	78.60	78.60	78.60	35
2024-02-26	79.70	79.70	79.70	79.70	459
2024-02-23	79.40	79.40	79.40	79.40	461
2024-02-22	78.80	78.80	78.80	78.80	83
2024-02-21	78.80	78.80	78.80	78.80	391
2024-02-20	78.80	78.80	78.80	78.80	399
2024-02-19	78.60	78.60	78.60	78.60	159
2024-02-16	79.10	79.10	79.10	79.10	159
2024-02-15	78.40	78.40	78.40	78.40	151
2024-02-14	78.40	78.40	78.40	78.40	623
2024-02-13	77.90	77.90	77.90	77.90	220
2024-02-12	79.60	79.60	79.60	79.60	258
2024-02-09	79.30	79.30	79.30	79.30	83
2024-02-08	76.70	76.70	76.70	76.70	85
2024-02-07	75.70	75.70	75.70	75.70	1,411
2024-02-06	75.10	75.10	75.10	75.10	96
2024-02-05	75.40	75.40	75.40	75.40	49
2024-02-02	75.40	75.40	75.40	75.40	21
2024-02-01	75.40	75.40	75.40	75.40	378
2024-01-31	77.10	77.10	77.10	77.10	58
2024-01-30	75.70	75.70	75.70	75.70	490
2024-01-29	75.00	75.00	75.00	75.00	64
2024-01-26	75.00	75.00	75.00	75.00	45,204
2024-01-25	76.30	76.30	76.30	76.30	211
2024-01-24	75.40	75.40	75.40	75.40	493
2024-01-23	74.00	74.00	74.00	74.00	109
2024-01-22	72.20	72.20	72.20	72.20	0
2024-01-19	72.20	72.20	72.20	72.20	414
2024-01-18	73.00	73.00	73.00	73.00	238
2024-01-17	73.80	73.80	73.80	73.80	343
2024-01-16	74.80	74.80	74.80	74.80	400
2024-01-15	75.40	75.40	75.40	75.40	561
2024-01-12	76.40	76.40	76.40	76.40	1,169
2024-01-11	74.50	74.50	74.50	74.50	647
2024-01-10	74.50	74.50	74.50	74.50	949
2024-01-09	74.40	74.40	74.40	74.40	783
2024-01-08	74.50	74.50	74.50	74.50	496
2024-01-05	74.60	74.60	74.60	74.60	2,346
2024-01-04	74.90	74.90	74.90	74.90	1,137
2024-01-03	74.00	74.00	74.00	74.00	705
2024-01-02	71.80	71.80	71.80	71.80	164
2024-01-01	71.80	71.80	71.80	71.80	0
2023-12-29	71.80	71.80	71.80	71.80	156
2023-12-28	72.40	72.40	72.40	72.40	11,312
2023-12-27	72.80	72.80	72.80	72.80	17,878
2023-12-26	71.80	71.80	71.80	71.80	0
2023-12-25	71.80	71.80	71.80	71.80	0
2023-12-22	71.80	71.80	71.80	71.80	17,648
2023-12-21	71.60	71.60	71.60	71.60	241
2023-12-20	72.50	72.50	72.50	72.50	1,351
2023-12-19	71.80	71.80	71.80	71.80	2,016
2023-12-18	70.40	70.40	70.40	70.40	1,214
2023-12-15	68.10	68.10	68.10	68.10	1,782
2023-12-14	70.30	70.30	70.30	70.30	1,136
2023-12-13	68.90	68.90	68.90	68.90	1,167
2023-12-12	69.40	69.40	69.40	69.40	931
2023-12-11	70.30	70.30	70.30	70.30	70
2023-12-08	71.10	71.10	71.10	71.10	695
2023-12-07	70.60	70.60	70.60	70.60	163
2023-12-06	71.10	71.10	71.10	71.10	1,301
2023-12-05	69.60	69.60	69.60	69.60	250
2023-12-04	71.40	71.40	71.40	71.40	2,027
2023-12-01	68.20	68.20	68.20	68.20	1,552
2023-11-30	65.80	65.80	65.80	65.80	698
2023-11-29	65.40	65.40	65.40	65.40	427
2023-11-28	65.70	65.70	65.70	65.70	195
2023-11-27	66.60	66.60	66.60	66.60	399
2023-11-24	66.90	66.90	66.90	66.90	2,053
2023-11-23	66.10	66.10	66.10	66.10	325
2023-11-22	65.80	65.80	65.80	65.80	316
2023-11-21	64.90	64.90	64.90	64.90	263
2023-11-20	65.30	65.30	65.30	65.30	400
2023-11-17	64.90	64.90	64.90	64.90	1,689
2023-11-16	62.90	62.90	62.90	62.90	284
2023-11-15	62.80	62.80	62.80	62.80	335
2023-11-14	61.70	61.70	61.70	61.70	890
2023-11-13	61.40	61.40	61.40	61.40	273
2023-11-10	61.00	61.00	61.00	61.00	700
2023-11-09	62.10	62.10	62.10	62.10	603
2023-11-08	62.30	62.30	62.30	62.30	355
2023-11-07	62.50	62.50	62.50	62.50	539
2023-11-06	63.30	63.30	63.30	63.30	399
2023-11-03	63.80	63.80	63.80	63.80	670
2023-11-02	64.20	64.20	64.20	64.20	706
2023-11-01	64.20	64.20	64.20	64.20	362
2023-10-31	64.80	64.80	64.80	64.80	1,209
2023-10-30	64.00	64.00	64.00	64.00	720
2023-10-27	64.00	64.00	64.00	64.00	547
2023-10-26	63.60	63.60	63.60	63.60	1,003
2023-10-25	66.00	66.00	66.00	66.00	243
2023-10-24	66.50	66.50	66.50	66.50	659
2023-10-23	65.30	65.30	65.30	65.30	365
2023-10-20	66.70	66.70	66.70	66.70	732
2023-10-19	67.20	67.20	67.20	67.20	2,170
2023-10-18	70.20	70.20	70.20	70.20	2,474
2023-10-17	69.50	69.50	69.50	69.50	135
2023-10-16	69.90	69.90	69.90	69.90	28
2023-10-13	70.40	70.40	70.40	70.40	314
2023-10-12	70.50	70.50	70.50	70.50	301
2023-10-11	70.20	70.20	70.20	70.20	409
2023-10-10	69.50	69.50	69.50	69.50	253
2023-10-09	68.40	68.40	68.40	68.40	63
2023-10-06	67.70	67.70	67.70	67.70	106
2023-10-05	67.70	67.70	67.70	67.70	49
2023-10-04	67.50	67.50	67.50	67.50	281
2023-10-03	68.10	68.10	68.10	68.10	188
2023-10-02	67.80	67.80	67.80	67.80	992
2023-09-29	68.10	68.10	68.10	68.10	235
2023-09-28	67.60	67.60	67.60	67.60	197
2023-09-27	68.30	68.30	68.30	68.30	522
2023-09-26	69.00	69.00	69.00	69.00	261
2023-09-25	68.60	68.60	68.60	68.60	399
2023-09-22	70.10	70.10	70.10	70.10	211
2023-09-21	71.20	71.20	71.20	71.20	244
2023-09-20	71.70	71.70	71.70	71.70	1,073
2023-09-19	69.90	69.90	69.90	69.90	564
2023-09-18	70.40	70.40	70.40	70.40	124
2023-09-15	72.10	72.10	72.10	72.10	392
2023-09-14	70.70	70.70	70.70	70.70	90
2023-09-13	70.40	70.40	70.40	70.40	86
2023-09-12	71.20	71.20	71.20	71.20	734
2023-09-11	70.60	70.60	70.60	70.60	1,299
2023-09-08	69.70	69.70	69.70	69.70	296
2023-09-07	70.20	70.20	70.20	70.20	248
2023-09-06	70.00	70.00	70.00	70.00	378
2023-09-05	69.60	69.60	69.60	69.60	251
2023-09-04	70.00	70.00	70.00	70.00	477
2023-09-01	70.80	70.80	70.80	70.80	500
2023-08-31	70.80	70.80	70.80	70.80	192
2023-08-30	70.60	70.60	70.60	70.60	12
2023-08-29	71.40	71.40	71.40	71.40	602
2023-08-28	69.80	69.80	69.80	69.80	0
2023-08-25	69.80	69.80	69.80	69.80	298
2023-08-24	70.60	70.60	70.60	70.60	23
2023-08-23	70.60	70.60	70.60	70.60	132
2023-08-22	71.40	71.40	71.40	71.40	33
2023-08-21	70.60	70.60	70.60	70.60	145
2023-08-18	69.90	69.90	69.90	69.90	204
2023-08-17	70.90	70.90	70.90	70.90	86
2023-08-16	71.10	71.10	71.10	71.10	142
2023-08-15	71.70	71.70	71.70	71.70	117
2023-08-14	72.00	72.00	72.00	72.00	445
2023-08-11	72.00	72.00	72.00	72.00	136
2023-08-10	72.50	72.50	72.50	72.50	19
2023-08-09	72.70	72.70	72.70	72.70	97
2023-08-08	72.20	72.20	72.20	72.20	238
2023-08-07	71.50	71.50	71.50	71.50	450
2023-08-04	71.00	71.00	71.00	71.00	78
2023-08-03	71.20	71.20	71.20	71.20	314
2023-08-02	72.20	72.20	72.20	72.20	173
2023-08-01	72.20	72.20	72.20	72.20	132
2023-07-31	71.10	71.10	71.10	71.10	185
2023-07-28	71.40	71.40	71.40	71.40	0
2023-07-27	71.40	71.40	71.40	71.40	429
2023-07-26	71.90	71.90	71.90	71.90	289
2023-07-25	72.30	72.30	72.30	72.30	272
2023-07-24	72.60	72.60	72.60	72.60	100
2023-07-21	73.00	73.00	73.00	73.00	178
2023-07-20	73.10	73.10	73.10	73.10	331
2023-07-19	72.40	72.40	72.40	72.40	105
2023-07-18	71.40	71.40	71.40	71.40	75
2023-07-17	70.80	70.80	70.80	70.80	142
2023-07-14	70.50	70.50	70.50	70.50	88
2023-07-13	69.70	69.70	69.70	69.70	72
2023-07-12	69.70	69.70	69.70	69.70	287
2023-07-11	68.90	68.90	68.90	68.90	431
2023-07-10	69.40	69.40	69.40	69.40	154
2023-07-07	69.30	69.30	69.30	69.30	259
2023-07-06	69.70	69.70	69.70	69.70	326
2023-07-05	70.20	70.20	70.20	70.20	306
2023-07-04	70.30	70.30	70.30	70.30	131
2023-07-03	70.50	70.50	70.50	70.50	430
2023-06-30	71.10	71.10	71.10	71.10	36
2023-06-29	70.00	70.00	70.00	70.00	370
2023-06-28	69.80	69.80	69.80	69.80	475
2023-06-27	69.80	69.80	69.80	69.80	293
2023-06-26	70.60	70.60	70.60	70.60	1,511
2023-06-23	72.80	72.80	72.80	72.80	920
2023-06-22	72.30	72.30	72.30	72.30	1,182
2023-06-21	73.70	73.70	73.70	73.70	176
2023-06-20	74.00	74.00	74.00	74.00	851
2023-06-19	73.20	73.20	73.20	73.20	156
2023-06-16	74.70	74.70	74.70	74.70	1,055
2023-06-15	74.60	74.60	74.60	74.60	667
2023-06-14	74.80	74.80	74.80	74.80	781
2023-06-13	75.20	75.20	75.20	75.20	660
2023-06-12	75.70	75.70	75.70	75.70	808
2023-06-09	76.30	76.30	76.30	76.30	598
2023-06-08	75.20	75.20	75.20	75.20	1,184
2023-06-07	73.60	73.60	73.60	73.60	488
2023-06-06	73.90	73.90	73.90	73.90	1,743
2023-06-05	72.40	72.40	72.40	72.40	394
2023-06-02	71.80	71.80	71.80	71.80	170
2023-06-01	70.70	70.70	70.70	70.70	1,117
2023-05-31	71.40	71.40	71.40	71.40	603
2023-05-30	69.30	69.30	69.30	69.30	1,284
2023-05-29	73.80	73.80	73.80	73.80	0
2023-05-26	73.80	73.80	73.80	73.80	601
2023-05-25	72.90	72.90	72.90	72.90	757
2023-05-24	74.90	74.90	74.90	74.90	200
2023-05-23	75.90	75.90	75.90	75.90	1,276
2023-05-22	76.70	76.70	76.70	76.70	1,493
2023-05-19	78.00	78.00	78.00	78.00	394
2023-05-18	76.50	76.50	76.50	76.50	220
2023-05-17	75.90	75.90	75.90	75.90	839
2023-05-16	76.10	76.10	76.10	76.10	62
2023-05-15	77.20	77.20	77.20	77.20	293
2023-05-12	76.10	76.10	76.10	76.10	645
2023-05-11	76.10	76.10	76.10	76.10	458
2023-05-10	75.60	75.60	75.60	75.60	564
2023-05-09	75.70	75.70	75.70	75.70	154
2023-05-08	74.90	74.90	74.90	74.90	0
2023-05-05	74.90	74.90	74.90	74.90	856
2023-05-04	74.80	74.80	74.80	74.80	649
2023-05-03	76.50	76.50	76.50	76.50	164
2023-05-02	76.10	76.10	76.10	76.10	1,166
2023-05-01	76.70	76.70	76.70	76.70	0
2023-04-28	76.70	76.70	76.70	76.70	525
2023-04-27	76.60	76.60	76.60	76.60	332
2023-04-26	76.90	76.90	76.90	76.90	30
2023-04-25	78.90	78.90	78.90	78.90	219
2023-04-24	78.80	78.80	78.80	78.80	841
2023-04-21	79.00	79.00	79.00	79.00	169
2023-04-20	77.90	77.90	77.90	77.90	308
2023-04-19	78.00	78.00	78.00	78.00	67
2023-04-18	78.50	78.50	78.50	78.50	1,136
2023-04-17	79.60	79.60	79.60	79.60	1,015
2023-04-14	79.60	79.60	79.60	79.60	1,730
2023-04-13	78.00	78.00	78.00	78.00	1,412
2023-04-12	77.90	77.90	77.90	77.90	521
2023-04-11	78.20	78.20	78.20	78.20	899
2023-04-10	77.90	77.90	77.90	77.90	0
2023-04-07	77.90	77.90	77.90	77.90	0
2023-04-06	77.90	77.90	77.90	77.90	1,587
2023-04-05	77.30	77.30	77.30	77.30	649
2023-04-04	76.10	76.10	76.10	76.10	1,838
2023-04-03	76.30	76.30	76.30	76.30	1,039
2023-03-31	76.10	76.10	76.10	76.10	1,477
2023-03-30	76.80	76.80	76.80	76.80	880
2023-03-29	76.00	76.00	76.00	76.00	1,289
2023-03-28	75.20	75.20	75.20	75.20	846
2023-03-27	75.90	75.90	75.90	75.90	1,766
2023-03-24	74.90	74.90	74.90	74.90	905
2023-03-23	74.30	74.30	74.30	74.30	1,048
2023-03-22	74.60	74.60	74.60	74.60	678
2023-03-21	74.60	74.60	74.60	74.60	545
2023-03-20	73.80	73.80	73.80	73.80	1,220
2023-03-17	74.60	74.60	74.60	74.60	110
2023-03-16	75.10	75.10	75.10	75.10	733
2023-03-15	75.70	75.70	75.70	75.70	670
2023-03-14	76.50	76.50	76.50	76.50	125
2023-03-13	76.60	76.60	76.60	76.60	630
2023-03-10	77.10	77.10	77.10	77.10	413
2023-03-09	78.30	78.30	78.30	78.30	1,045
2023-03-08	77.20	77.20	77.20	77.20	1,047
2023-03-07	77.20	77.20	77.20	77.20	868
2023-03-06	77.60	77.60	77.60	77.60	1,886
2023-03-03	76.70	76.70	76.70	76.70	950
2023-03-02	76.60	76.60	76.60	76.60	1,170
2023-03-01	76.50	76.50	76.50	76.50	1,012
2023-02-28	77.20	77.20	77.20	77.20	1,685
2023-02-27	77.40	77.40	77.40	77.40	2,638
2023-02-24	75.40	75.40	75.40	75.40	1,017
2023-02-23	75.20	75.20	75.20	75.20	782
2023-02-22	75.80	75.80	75.80	75.80	2,466
2023-02-21	75.60	75.60	75.60	75.60	1,365
2023-02-20	74.20	74.20	74.20	74.20	749
2023-02-17	74.10	74.10	74.10	74.10	615
2023-02-16	73.80	73.80	73.80	73.80	832
2023-02-15	74.40	74.40	74.40	74.40	830
2023-02-14	74.90	74.90	74.90	74.90	861
2023-02-13	75.70	75.70	75.70	75.70	2,014
2023-02-10	75.30	75.30	75.30	75.30	1,296
2023-02-09	75.60	75.60	75.60	75.60	95
2023-02-08	75.70	75.70	75.70	75.70	1,131
2023-02-07	73.70	73.70	73.70	73.70	612
2023-02-06	74.20	74.20	74.20	74.20	940
2023-02-03	73.70	73.70	73.70	73.70	940
2023-02-02	72.40	72.40	72.40	72.40	421
2023-02-01	73.10	73.10	73.10	73.10	293
2023-01-31	73.90	73.90	73.90	73.90	59
2023-01-30	73.90	73.90	73.90	73.90	531
2023-01-27	74.40	74.40	74.40	74.40	421
2023-01-26	74.00	74.00	74.00	74.00	166
2023-01-25	74.10	74.10	74.10	74.10	1,241
2023-01-24	75.10	75.10	75.10	75.10	959
2023-01-23	75.70	75.70	75.70	75.70	167
2023-01-20	75.30	75.30	75.30	75.30	892
2023-01-19	75.80	75.80	75.80	75.80	776
2023-01-18	76.20	76.20	76.20	76.20	851
2023-01-17	78.00	78.00	78.00	78.00	582
2023-01-16	78.40	78.40	78.40	78.40	1,439
2023-01-13	78.20	78.20	78.20	78.20	1,925
2023-01-12	76.20	76.20	76.20	76.20	147
2023-01-11	75.90	75.90	75.90	75.90	892
2023-01-10	75.70	75.70	75.70	75.70	685
2023-01-09	76.20	76.20	76.20	76.20	943
2023-01-06	73.30	73.30	73.30	73.30	1,103
2023-01-05	73.10	73.10	73.10	73.10	370
2023-01-04	73.10	73.10	73.10	73.10	1,045
2023-01-03	72.80	72.80	72.80	72.80	499
2023-01-02	70.70	70.70	70.70	70.70	0
2022-12-30	71.00	71.00	71.00	71.00	492
2022-12-29	71.40	71.40	71.40	71.40	777
2022-12-28	70.10	70.10	70.10	70.10	693
2022-12-27	70.50	70.50	70.50	70.50	0
2022-12-26	70.50	70.50	70.50	70.50	0
2022-12-23	70.80	70.80	70.80	70.80	724
2022-12-22	69.80	69.80	69.80	69.80	1,155
2022-12-21	69.80	69.80	69.80	69.80	479
2022-12-20	68.00	68.00	68.00	68.00	136
2022-12-19	68.50	68.50	68.50	68.50	805
2022-12-16	68.10	68.10	68.10	68.10	1,343
2022-12-15	68.70	68.70	68.70	68.70	2,565
2022-12-14	68.20	68.20	68.20	68.20	2,005
2022-12-13	68.90	68.90	68.90	68.90	945
2022-12-12	69.20	69.20	69.20	69.20	1,111
2022-12-09	68.70	68.70	68.70	68.70	165
2022-12-08	68.80	68.80	68.80	68.80	439
2022-12-07	69.20	69.20	69.20	69.20	996
2022-12-06	67.90	67.90	67.90	67.90	823
2022-12-05	68.60	68.60	68.60	68.60	2,371
2022-12-02	70.00	70.00	70.00	70.00	1,156
2022-12-01	69.30	69.30	69.30	69.30	1,013
2022-11-30	71.60	71.60	71.60	71.60	576
2022-11-29	71.40	71.40	71.40	71.40	1,098
2022-11-28	72.40	72.40	72.40	72.40	713
2022-11-25	73.20	73.20	73.20	73.20	810
2022-11-24	72.30	72.30	72.30	72.30	727
2022-11-23	70.50	70.50	70.50	70.50	826
2022-11-22	69.40	69.40	69.40	69.40	1,341
2022-11-21	68.90	68.90	68.90	68.90	12
2022-11-18	67.80	67.80	67.80	67.80	584
2022-11-17	67.50	67.50	67.50	67.50	396
2022-11-16	68.40	68.40	68.40	68.40	1,034
2022-11-15	68.90	68.90	68.90	68.90	961
2022-11-14	67.80	67.80	67.80	67.80	397
2022-11-11	67.80	67.80	67.80	67.80	2,215
2022-11-10	71.60	71.60	71.60	71.60	539
2022-11-09	70.10	70.10	70.10	70.10	824
2022-11-08	68.10	68.10	68.10	68.10	281
2022-11-07	67.40	67.40	67.40	67.40	927
2022-11-04	67.70	67.70	67.70	67.70	1,269
2022-11-03	67.00	67.00	67.00	67.00	45
2022-11-02	67.80	67.80	67.80	67.80	770
2022-11-01	66.90	66.90	66.90	66.90	1,267
2022-10-31	67.10	67.10	67.10	67.10	210
2022-10-28	66.30	66.30	66.30	66.30	94
2022-10-27	66.80	66.80	66.80	66.80	121
2022-10-26	67.10	67.10	67.10	67.10	390
2022-10-25	66.70	66.70	66.70	66.70	637
2022-10-24	66.00	66.00	66.00	66.00	2,415
2022-10-21	66.50	66.50	66.50	66.50	259
2022-10-20	67.00	67.00	67.00	67.00	768
2022-10-19	69.40	69.40	69.40	69.40	148
2022-10-18	69.30	69.30	69.30	69.30	58
2022-10-17	69.30	69.30	69.30	69.30	585
2022-10-14	68.30	68.30	68.30	68.30	1,132
2022-10-13	67.90	67.90	67.90	67.90	1,018
2022-10-12	68.60	68.60	68.60	68.60	1,104
2022-10-11	68.00	68.00	68.00	68.00	486
2022-10-10	69.00	69.00	69.00	69.00	425
2022-10-07	70.70	70.70	70.70	70.70	145
2022-10-06	70.60	70.60	70.60	70.60	88
2022-10-05	70.00	70.00	70.00	70.00	475
2022-10-04	69.70	69.70	69.70	69.70	548
2022-10-03	68.90	68.90	68.90	68.90	771
2022-09-30	69.00	69.00	69.00	69.00	580
2022-09-29	67.20	67.20	67.20	67.20	950
2022-09-28	67.60	67.60	67.60	67.60	243
2022-09-27	67.50	67.50	67.50	67.50	424
2022-09-26	67.10	67.10	67.10	67.10	918
2022-09-23	67.70	67.70	67.70	67.70	788
2022-09-22	68.20	68.20	68.20	68.20	34
2022-09-21	68.20	68.20	68.20	68.20	292
2022-09-20	68.10	68.10	68.10	68.10	1,549
2022-09-19	68.90	68.90	68.90	68.90	0
2022-09-16	68.90	68.90	68.90	68.90	791
2022-09-15	68.50	68.50	68.50	68.50	579
2022-09-14	68.60	68.60	68.60	68.60	995
2022-09-13	68.40	68.40	68.40	68.40	201
2022-09-12	68.30	68.30	68.30	68.30	0
2022-09-09	68.30	68.30	68.30	68.30	395
2022-09-08	67.10	67.10	67.10	67.10	631
2022-09-07	67.60	67.60	67.60	67.60	970
2022-09-06	68.40	68.40	68.40	68.40	560
2022-09-05	67.30	67.30	67.30	67.30	496
2022-09-02	68.70	68.70	68.70	68.70	124
2022-09-01	70.10	70.10	70.10	70.10	435
2022-08-31	70.90	70.90	70.90	70.90	577
2022-08-30	71.10	71.10	71.10	71.10	345
2022-08-29	72.30	72.30	72.30	72.30	0
2022-08-26	72.30	72.30	72.30	72.30	647
2022-08-25	72.50	72.50	72.50	72.50	366
2022-08-24	72.40	72.40	72.40	72.40	764
2022-08-23	72.40	72.40	72.40	72.40	1,670
2022-08-22	72.70	72.70	72.70	72.70	0
2022-08-19	72.70	72.70	72.70	72.70	173
2022-08-18	72.50	72.50	72.50	72.50	424
2022-08-17	72.70	72.70	72.70	72.70	100
2022-08-16	72.60	72.60	72.60	72.60	50
2022-08-15	72.60	72.60	72.60	72.60	0
2022-08-12	72.60	72.60	72.60	72.60	721
2022-08-11	73.00	73.00	73.00	73.00	843
2022-08-10	73.20	73.20	73.20	73.20	455
2022-08-09	72.00	72.00	72.00	72.00	230
2022-08-08	72.00	72.00	72.00	72.00	43
2022-08-05	71.30	71.30	71.30	71.30	43
2022-08-04	71.80	71.80	71.80	71.80	0
2022-08-03	71.80	71.80	71.80	71.80	1,836
2022-08-02	72.40	72.40	72.40	72.40	382
2022-08-01	72.60	72.60	72.60	72.60	828
2022-07-29	74.50	74.50	74.50	74.50	439
2022-07-28	75.50	75.50	75.50	75.50	251
2022-07-27	74.90	74.90	74.90	74.90	101
2022-07-26	74.90	74.90	74.90	74.90	74
2022-07-25	74.90	74.90	74.90	74.90	300
2022-07-22	74.50	74.50	74.50	74.50	440
2022-07-21	77.30	77.30	77.30	77.30	82
2022-07-20	77.30	77.30	77.30	77.30	300
2022-07-19	77.60	77.60	77.60	77.60	278
2022-07-18	76.50	76.50	76.50	76.50	777
2022-07-15	75.80	75.80	75.80	75.80	742
2022-07-14	75.00	75.00	75.00	75.00	607
2022-07-13	76.00	76.00	76.00	76.00	130
2022-07-12	76.80	76.80	76.80	76.80	507
2022-07-11	78.30	78.30	78.30	78.30	100
2022-07-08	78.20	78.20	78.20	78.20	621
2022-07-07	78.10	78.10	78.10	78.10	412
2022-07-06	80.00	80.00	80.00	80.00	285
2022-07-05	77.80	77.80	77.80	77.80	720
2022-07-04	79.40	79.40	79.40	79.40	144
2022-07-01	79.40	79.40	79.40	79.40	630
2022-06-30	78.70	78.70	78.70	78.70	461
2022-06-29	80.00	80.00	80.00	80.00	959
2022-06-28	79.70	79.70	79.70	79.70	575
2022-06-27	79.30	79.30	79.30	79.30	540
2022-06-24	78.60	78.60	78.60	78.60	2,607
2022-06-23	79.10	79.10	79.10	79.10	355
2022-06-22	79.60	79.60	79.60	79.60	73
2022-06-21	79.60	79.60	79.60	79.60	194
2022-06-20	78.90	78.90	78.90	78.90	61
2022-06-17	78.60	78.60	78.60	78.60	2,017
2022-06-16	78.40	78.40	78.40	78.40	705
2022-06-15	80.30	80.30	80.30	80.30	256
2022-06-14	79.60	79.60	79.60	79.60	652
2022-06-13	79.70	79.70	79.70	79.70	1,747
2022-06-10	81.00	81.00	81.00	81.00	716
2022-06-09	82.10	82.10	82.10	82.10	1,877
2022-06-08	82.60	82.60	82.60	82.60	788
2022-06-07	81.40	81.40	81.40	81.40	590
2022-06-06	80.90	80.90	80.90	80.90	447
2022-06-03	78.40	78.40	78.40	78.40	0
2022-06-02	78.40	78.40	78.40	78.40	0
2022-06-01	78.40	78.40	78.40	78.40	2,094
2022-05-31	77.70	77.70	77.70	77.70	401
2022-05-30	79.60	79.60	79.60	79.60	993
2022-05-27	79.60	79.60	79.60	79.60	1,881
2022-05-26	78.40	78.40	78.40	78.40	384
2022-05-25	77.30	77.30	77.30	77.30	1,292
2022-05-24	78.00	78.00	78.00	78.00	1,848
2022-05-23	77.00	77.00	77.00	77.00	1,241
2022-05-20	77.80	77.80	77.80	77.80	429
2022-05-19	78.00	78.00	78.00	78.00	2,823
2022-05-18	78.70	78.70	78.70	78.70	1,208
2022-05-17	78.40	78.40	78.40	78.40	1,892
2022-05-16	77.30	77.30	77.30	77.30	1,176
2022-05-13	75.60	75.60	75.60	75.60	7,076
2022-05-12	86.30	86.30	86.30	86.30	399
2022-05-11	86.90	86.90	86.90	86.90	879
2022-05-10	84.80	84.80	84.80	84.80	279
2022-05-09	87.80	87.80	87.80	87.80	8
2022-05-06	87.80	87.80	87.80	87.80	1,285
2022-05-05	90.00	90.00	90.00	90.00	508
2022-05-04	90.00	90.00	90.00	90.00	615
2022-05-03	92.90	92.90	92.90	92.90	509
2022-05-02	94.20	94.20	94.20	94.20	0
2022-04-29	94.20	94.20	94.20	94.20	229
2022-04-28	95.00	95.00	95.00	95.00	1,955
2022-04-27	94.90	94.90	94.90	94.90	737
2022-04-26	93.60	93.60	93.60	93.60	977
2022-04-25	94.40	94.40	94.40	94.40	2,353
2022-04-22	95.30	95.30	95.30	95.30	589
2022-04-21	97.00	97.00	97.00	97.00	425
2022-04-20	97.50	97.50	97.50	97.50	1,981
2022-04-19	99.70	99.70	99.70	99.70	1,988
2022-04-18	100.40	100.40	100.40	100.40	0
2022-04-15	100.40	100.40	100.40	100.40	0
2022-04-14	100.40	100.40	100.40	100.40	3,131
2022-04-13	99.30	99.30	99.30	99.30	1,022
2022-04-12	98.00	98.00	98.00	98.00	7,011
2022-04-11	96.70	96.70	96.70	96.70	526
2022-04-08	97.50	97.50	97.50	97.50	1,435
2022-04-07	97.10	97.10	97.10	97.10	1,199
2022-04-06	96.10	96.10	96.10	96.10	2,978
2022-04-05	96.10	96.10	96.10	96.10	456
2022-04-04	94.50	94.50	94.50	94.50	1,056
2022-04-01	94.40	94.40	94.40	94.40	700
2022-03-31	94.90	94.90	94.90	94.90	1,330
2022-03-30	95.00	95.00	95.00	95.00	341
2022-03-29	93.60	93.60	93.60	93.60	963
2022-03-28	95.50	95.50	95.50	95.50	2,600
2022-03-25	93.00	93.00	93.00	93.00	2,075
2022-03-24	93.80	93.80	93.80	93.80	1,113
2022-03-23	93.90	93.90	93.90	93.90	1,414
2022-03-22	90.20	90.20	90.20	90.20	1,201
2022-03-21	90.00	90.00	90.00	90.00	805
2022-03-18	90.30	90.30	90.30	90.30	830
2022-03-17	89.90	89.90	89.90	89.90	808
2022-03-16	88.30	88.30	88.30	88.30	1,249
2022-03-15	87.00	87.00	87.00	87.00	1,681
2022-03-14	87.50	87.50	87.50	87.50	702
2022-03-11	84.90	84.90	84.90	84.90	930
2022-03-10	84.10	84.10	84.10	84.10	819
2022-03-09	84.40	84.40	84.40	84.40	516
2022-03-08	82.40	82.40	82.40	82.40	2,079
2022-03-07	84.20	84.20	84.20	84.20	2,277
2022-03-04	84.90	84.90	84.90	84.90	1,614
2022-03-03	86.90	86.90	86.90	86.90	750
2022-03-02	86.80	86.80	86.80	86.80	1,872
2022-03-01	87.60	87.60	87.60	87.60	385
2022-02-28	86.90	86.90	86.90	86.90	845
2022-02-25	85.60	85.60	85.60	85.60	1,231
2022-02-24	82.70	82.70	82.70	82.70	2,812
2022-02-23	81.90	81.90	81.90	81.90	2,028
2022-02-22	81.30	81.30	81.30	81.30	1,150
2022-02-21	81.80	81.80	81.80	81.80	2,148
2022-02-18	83.80	83.80	83.80	83.80	2,298
2022-02-17	83.60	83.60	83.60	83.60	38
2022-02-16	84.30	84.30	84.30	84.30	462
2022-02-15	83.80	83.80	83.80	83.80	1,414
2022-02-14	81.60	81.60	81.60	81.60	3,508
2022-02-11	84.40	84.40	84.40	84.40	253
2022-02-10	85.90	85.90	85.90	85.90	1,626
2022-02-09	86.20	86.20	86.20	86.20	490
2022-02-08	87.00	87.00	87.00	87.00	1,640
2022-02-07	87.00	87.00	87.00	87.00	829
2022-02-04	86.30	86.30	86.30	86.30	1,584
2022-02-03	85.80	85.80	85.80	85.80	683
2022-02-02	88.20	88.20	88.20	88.20	296
2022-02-01	88.70	88.70	88.70	88.70	861
2022-01-31	88.20	88.20	88.20	88.20	468
2022-01-28	87.20	87.20	87.20	87.20	7,321
2022-01-27	87.40	87.40	87.40	87.40	819
2022-01-26	86.30	86.30	86.30	86.30	3,517
2022-01-25	84.40	84.40	84.40	84.40	1,849
2022-01-24	83.90	83.90	83.90	83.90	3,012
2022-01-21	87.40	87.40	87.40	87.40	2,491
2022-01-20	87.90	87.90	87.90	87.90	697
2022-01-19	88.00	88.00	88.00	88.00	1,266
2022-01-18	86.20	86.20	86.20	86.20	728
2022-01-17	86.60	86.60	86.60	86.60	602
2022-01-14	85.90	85.90	85.90	85.90	2,321
2022-01-13	85.40	85.40	85.40	85.40	3,299
2022-01-12	87.10	87.10	87.10	87.10	597
2022-01-11	87.90	87.90	87.90	87.90	1,961
2022-01-10	87.70	87.70	87.70	87.70	3,357
2022-01-07	90.20	90.20	90.20	90.20	1,249
2022-01-06	89.70	89.70	89.70	89.70	1,296
2022-01-05	90.30	90.30	90.30	90.30	1,261
2022-01-04	90.80	90.80	90.80	90.80	1,156
2022-01-03	91.20	91.20	91.20	91.20	0
2021-12-31	91.20	91.20	91.20	91.20	457
2021-12-30	91.40	91.40	91.40	91.40	348
2021-12-29	90.40	90.40	90.40	90.40	847
2021-12-28	86.80	86.80	86.80	86.80	0
2021-12-27	86.80	86.80	86.80	86.80	0
2021-12-24	86.80	86.80	86.80	86.80	1,903
2021-12-23	87.00	87.00	87.00	87.00	865
2021-12-22	86.57	86.57	86.57	86.57	2,716
2021-12-21	86.27	86.27	86.27	86.27	1,939
2021-12-20	85.40	85.40	85.40	85.40	1,279
2021-12-17	86.40	86.40	86.40	86.40	3,796
2021-12-16	85.40	85.40	85.40	85.40	3,987
2021-12-15	83.40	83.40	83.40	83.40	832
2021-12-14	84.60	84.60	84.60	84.60	2,709
2021-12-13	85.20	85.20	85.20	85.20	904
2021-12-10	86.40	86.40	86.40	86.40	2,129
2021-12-09	85.60	85.60	85.60	85.60	4,090
2021-12-08	85.40	85.40	85.40	85.40	2,750
2021-12-07	86.20	86.20	86.20	86.20	2,265
2021-12-06	84.70	84.70	84.70	84.70	1,117
2021-12-03	84.70	84.70	84.70	84.70	2,305
2021-12-02	85.00	85.00	85.00	85.00	1,986
2021-12-01	85.89	85.89	85.89	85.89	1,235
2021-11-30	86.27	86.27	86.27	86.27	1,403
2021-11-29	86.50	86.50	86.50	86.50	1,108
2021-11-26	88.00	88.00	88.00	88.00	2,242
2021-11-25	89.30	89.30	89.30	89.30	2,264
2021-11-24	89.20	89.20	89.20	89.20	822
2021-11-23	87.53	87.53	87.53	87.53	1,336
2021-11-22	89.40	89.40	89.40	89.40	879
2021-11-19	91.80	91.80	91.80	91.80	2,183
2021-11-18	91.10	91.10	91.10	91.10	2,115
2021-11-17	92.70	92.70	92.70	92.70	1,687
2021-11-16	93.90	93.90	93.90	93.90	153
2021-11-15	94.70	94.70	94.70	94.70	948
2021-11-12	96.10	96.10	96.10	96.10	102
2021-11-11	96.40	96.40	96.40	96.40	46
2021-11-10	96.40	96.40	96.40	96.40	696
2021-11-09	95.90	95.90	95.90	95.90	200
2021-11-08	96.83	96.83	96.83	96.83	200
2021-11-05	96.30	96.30	96.30	96.30	95
2021-11-04	97.30	97.30	97.30	97.30	1,549
2021-11-03	96.18	96.18	96.18	96.18	141
2021-11-02	95.80	95.80	95.80	95.80	30
2021-11-01	95.60	95.60	95.60	95.60	60
2021-10-29	94.40	94.40	94.40	94.40	247
2021-10-28	94.22	94.22	94.22	94.22	1,441
2021-10-27	93.40	93.40	93.40	93.40	359
2021-10-26	93.60	93.60	93.60	93.60	384
2021-10-25	93.40	93.40	93.40	93.40	1,295
2021-10-22	92.90	92.90	92.90	92.90	630
2021-10-21	93.20	93.20	93.20	93.20	182
2021-10-20	92.70	92.70	92.70	92.70	737
2021-10-19	91.00	91.00	91.00	91.00	860
2021-10-18	89.80	89.80	89.80	89.80	1,576
2021-10-15	90.00	90.00	90.00	90.00	1,178
2021-10-14	88.70	88.70	88.70	88.70	301
2021-10-13	88.70	88.70	88.70	88.70	1,975
2021-10-12	87.80	87.80	87.80	87.80	437
2021-10-11	88.30	88.30	88.30	88.30	232
2021-10-08	86.80	86.80	86.80	86.80	1,155
2021-10-07	87.80	87.80	87.80	87.80	765
2021-10-06	88.10	88.10	88.10	88.10	412
2021-10-05	89.74	89.74	89.74	89.74	620
2021-10-04	88.40	88.40	88.40	88.40	105
2021-10-01	88.75	88.75	88.75	88.75	941
2021-09-30	88.10	88.10	88.10	88.10	379
2021-09-29	87.40	87.40	87.40	87.40	700
2021-09-28	87.30	87.30	87.30	87.30	495
2021-09-27	87.60	87.60	87.60	87.60	412
2021-09-24	88.20	88.20	88.20	88.20	233
2021-09-23	88.88	88.88	88.88	88.88	1,434
2021-09-22	88.20	88.20	88.20	88.20	769
2021-09-21	89.26	89.26	89.26	89.26	762
2021-09-20	87.89	87.89	87.89	87.89	973
2021-09-17	87.50	87.50	87.50	87.50	420
2021-09-16	88.80	88.80	88.80	88.80	737
2021-09-15	86.30	86.30	86.30	86.30	1,461
2021-09-14	87.00	87.00	87.00	87.00	339
2021-09-13	86.24	86.24	86.24	86.24	453
2021-09-10	88.00	88.00	88.00	88.00	988
2021-09-09	88.60	88.60	88.60	88.60	530
2021-09-08	89.10	89.10	89.10	89.10	1,439
2021-09-07	90.70	90.70	90.70	90.70	1,330
2021-09-06	91.80	91.80	91.80	91.80	927
2021-09-03	90.90	90.90	90.90	90.90	2,563
2021-09-02	92.10	92.10	92.10	92.10	1,765
2021-09-01	90.20	90.20	90.20	90.20	210
2021-08-31	90.60	90.60	90.60	90.60	791
2021-08-30	91.10	91.10	91.10	91.10	0
2021-08-27	91.10	91.10	91.10	91.10	265
2021-08-26	91.50	91.50	91.50	91.50	1,500
2021-08-25	92.50	92.50	92.50	92.50	637
2021-08-24	92.90	92.90	92.90	92.90	2,259
2021-08-23	92.30	92.30	92.30	92.30	678
2021-08-20	91.00	91.00	91.00	91.00	1,147
2021-08-19	91.80	91.80	91.80	91.80	1,688
2021-08-18	92.60	92.60	92.60	92.60	776
2021-08-17	92.80	92.80	92.80	92.80	3,215
2021-08-16	92.80	92.80	92.80	92.80	2,891
2021-08-13	94.30	94.30	94.30	94.30	807
2021-08-12	94.50	94.50	94.50	94.50	940
2021-08-11	94.00	94.00	94.00	94.00	342
2021-08-10	91.20	91.20	91.20	91.20	781
2021-08-09	90.75	90.75	90.75	90.75	723
2021-08-06	89.94	89.94	89.94	89.94	1,960
2021-08-05	90.80	90.80	90.80	90.80	1,083
2021-08-04	90.00	90.00	90.00	90.00	1,959
2021-08-03	88.80	88.80	88.80	88.80	1,985
2021-08-02	86.80	86.80	86.80	86.80	722
2021-07-30	85.90	85.90	85.90	85.90	1,288
2021-07-29	86.60	86.60	86.60	86.60	641
2021-07-28	85.00	85.00	85.00	85.00	1,244
2021-07-27	84.90	84.90	84.90	84.90	493
2021-07-26	85.00	85.00	85.00	85.00	293
2021-07-23	85.90	85.90	85.90	85.90	486
2021-07-22	85.40	85.40	85.40	85.40	1,533
2021-07-21	85.70	85.70	85.70	85.70	612
2021-07-20	84.90	84.90	84.90	84.90	731
2021-07-19	85.90	85.90	85.90	85.90	658
2021-07-16	87.20	87.20	87.20	87.20	856
2021-07-15	87.00	87.00	87.00	87.00	1,463
2021-07-14	87.30	87.30	87.30	87.30	766
2021-07-13	87.80	87.80	87.80	87.80	1,079
2021-07-12	87.30	87.30	87.30	87.30	650
2021-07-09	86.90	86.90	86.90	86.90	619
2021-07-08	86.80	86.80	86.80	86.80	558
2021-07-07	86.00	86.00	86.00	86.00	2,976
2021-07-06	87.34	87.34	87.34	87.34	745
2021-07-05	87.50	87.50	87.50	87.50	729
2021-07-02	87.40	87.40	87.40	87.40	524
2021-07-01	86.50	86.50	86.50	86.50	640
2021-06-30	85.30	85.30	85.30	85.30	1,009
2021-06-29	89.20	89.20	89.20	89.20	3,536
2021-06-28	87.50	87.50	87.50	87.50	3,563
2021-06-25	83.70	83.70	83.70	83.70	3,019
2021-06-24	80.50	80.50	80.50	80.50	914
2021-06-23	80.30	80.30	80.30	80.30	402
2021-06-22	80.86	80.86	80.86	80.86	1,542
2021-06-21	80.50	80.50	80.50	80.50	307
2021-06-18	80.60	80.60	80.60	80.60	2,017
2021-06-17	81.30	81.30	81.30	81.30	627
2021-06-16	81.90	81.90	81.90	81.90	2,051
2021-06-15	81.00	81.00	81.00	81.00	1,338
2021-06-14	81.40	81.40	81.40	81.40	852
2021-06-11	81.26	81.26	81.26	81.26	4,161
2021-06-10	80.90	80.90	80.90	80.90	862
2021-06-09	79.80	79.80	79.80	79.80	2,488
2021-06-08	77.77	77.77	77.77	77.77	2,364
2021-06-07	77.70	77.70	77.70	77.70	2,633
2021-06-04	77.50	77.50	77.50	77.50	1,237
2021-06-03	77.20	77.20	77.20	77.20	3,230
2021-06-02	77.20	77.20	77.20	77.20	1,174
2021-06-01	77.60	77.60	77.60	77.60	1,746
2021-05-28	76.60	76.60	76.60	76.60	2,509
2021-05-27	76.80	76.80	76.80	76.80	1,895
2021-05-26	76.20	76.20	76.20	76.20	3,214
2021-05-25	76.30	76.30	76.30	76.30	1,112
2021-05-24	77.00	77.00	77.00	77.00	1,033
2021-05-21	77.00	77.00	77.00	77.00	1,348
2021-05-20	77.16	77.16	77.16	77.16	1,861
2021-05-19	77.20	77.20	77.20	77.20	852
2021-05-18	77.60	77.60	77.60	77.60	1,109
2021-05-17	77.48	77.48	77.48	77.48	1,200
2021-05-14	76.80	76.80	76.80	76.80	734
2021-05-13	77.30	77.30	77.30	77.30	576
2021-05-12	77.30	77.30	77.30	77.30	82
2021-05-11	76.30	76.30	76.30	76.30	314
2021-05-10	76.90	76.90	76.90	76.90	2,264
2021-05-07	77.70	77.70	77.70	77.70	1,423
2021-05-06	78.60	78.60	78.60	78.60	2,433
2021-05-05	81.40	81.40	81.40	81.40	1,340
2021-05-04	81.40	81.40	81.40	81.40	1,939
2021-04-30	81.70	81.70	81.70	81.70	575
2021-04-29	82.50	82.50	82.50	82.50	711
2021-04-28	81.90	81.90	81.90	81.90	700
2021-04-27	82.90	82.90	82.90	82.90	569
2021-04-26	83.20	83.20	83.20	83.20	661
2021-04-23	81.20	81.20	81.20	81.20	1,107
2021-04-22	84.00	84.00	84.00	84.00	194
2021-04-21	83.60	83.60	83.60	83.60	650
2021-04-20	83.50	83.50	83.50	83.50	209
2021-04-19	83.40	83.40	83.40	83.40	1,262
2021-04-16	83.00	83.00	83.00	83.00	221
2021-04-15	82.90	82.90	82.90	82.90	992
2021-04-14	82.70	82.70	82.70	82.70	4
2021-04-13	83.40	83.40	83.40	83.40	223
2021-04-12	85.00	85.00	85.00	85.00	177
2021-04-09	85.70	85.70	85.70	85.70	81
2021-04-08	85.70	85.70	85.70	85.70	280
2021-04-07	85.70	85.70	85.70	85.70	613
2021-04-06	85.40	85.40	85.40	85.40	1,205
2021-04-01	84.10	84.10	84.10	84.10	685
2021-03-31	84.10	84.10	84.10	84.10	330
2021-03-30	83.00	83.00	83.00	83.00	368
2021-03-29	82.20	82.20	82.20	82.20	259
2021-03-26	81.10	81.10	81.10	81.10	576
2021-03-25	80.30	80.30	80.30	80.30	128
2021-03-24	81.50	81.50	81.50	81.50	308
2021-03-23	81.90	81.90	81.90	81.90	552
2021-03-22	82.70	82.70	82.70	82.70	295
2021-03-19	81.20	81.20	81.20	81.20	111
2021-03-18	81.20	81.20	81.20	81.20	626
2021-03-17	81.50	81.50	81.50	81.50	382
2021-03-16	81.40	81.40	81.40	81.40	589
2021-03-15	80.30	80.30	80.30	80.30	416
2021-03-12	80.59	80.59	80.59	80.59	103
2021-03-11	80.59	80.59	80.59	80.59	307
2021-03-10	81.60	81.60	81.60	81.60	272
2021-03-09	81.30	81.30	81.30	81.30	803
2021-03-08	79.30	79.30	79.30	79.30	903
2021-03-05	79.10	79.10	79.10	79.10	134
2021-03-04	79.00	79.00	79.00	79.00	943
2021-03-03	79.10	79.10	79.10	79.10	701
2021-03-02	80.00	80.00	80.00	80.00	461
2021-03-01	80.80	80.80	80.80	80.80	739
2021-02-26	78.70	78.70	78.70	78.70	605
2021-02-25	81.30	81.30	81.30	81.30	6,264
2021-02-24	78.43	78.43	78.43	78.43	1,994
2021-02-23	76.40	76.40	76.40	76.40	67
2021-02-22	77.70	77.70	77.70	77.70	242
2021-02-19	76.60	76.60	76.60	76.60	496
2021-02-18	78.60	78.60	78.60	78.60	310
2021-02-17	79.85	79.85	79.85	79.85	871
2021-02-16	80.57	80.57	80.57	80.57	520
2021-02-15	80.50	80.50	80.50	80.50	532
2021-02-12	80.10	80.10	80.10	80.10	549
2021-02-11	80.73	80.73	80.73	80.73	1,847
2021-02-10	81.01	81.01	81.01	81.01	894
2021-02-09	81.40	81.40	81.40	81.40	414
2021-02-08	81.40	81.40	81.40	81.40	247
2021-02-05	80.72	80.72	80.72	80.72	4,251
2021-02-04	79.58	79.58	79.58	79.58	3,291
2021-02-03	80.50	80.50	80.50	80.50	278
2021-02-02	80.50	80.50	80.50	80.50	120
2021-02-01	79.50	79.50	79.50	79.50	43
2021-01-29	80.40	80.40	80.40	80.40	42
2021-01-28	80.40	80.40	80.40	80.40	0
2021-01-27	80.40	80.40	80.40	80.40	2,736
2021-01-26	83.10	83.10	83.10	83.10	265
2021-01-25	82.90	82.90	82.90	82.90	262
2021-01-22	82.50	82.50	82.50	82.50	603
2021-01-21	81.70	81.70	81.70	81.70	8
2021-01-20	81.70	81.70	81.70	81.70	22
2021-01-19	81.80	81.80	81.80	81.80	3
2021-01-18	82.60	82.60	82.60	82.60	582
2021-01-15	81.80	81.80	81.80	81.80	3,086
2021-01-14	82.28	82.28	82.28	82.28	1,971
2021-01-13	82.71	82.71	82.71	82.71	2,643
2021-01-12	82.44	82.44	82.44	82.44	1,513
2021-01-11	83.80	83.80	83.80	83.80	251
2021-01-08	83.80	83.80	83.80	83.80	227
2021-01-07	82.30	82.30	82.30	82.30	653
2021-01-06	84.00	84.00	84.00	84.00	0
2021-01-05	84.00	84.00	84.00	84.00	128
2021-01-04	84.00	84.00	84.00	84.00	461
2020-12-31	82.90	82.90	82.90	82.90	3
2020-12-30	82.90	82.90	82.90	82.90	105
2020-12-29	82.90	82.90	82.90	82.90	336
2020-12-24	79.50	79.50	79.50	79.50	0
2020-12-23	79.50	79.50	79.50	79.50	762
2020-12-22	79.50	79.50	79.50	79.50	136
2020-12-21	78.80	78.80	78.80	78.80	152
2020-12-18	80.70	80.70	80.70	80.70	367
2020-12-17	81.80	81.80	81.80	81.80	43
2020-12-16	82.00	82.00	82.00	82.00	100
2020-12-15	81.40	81.40	81.40	81.40	132
2020-12-14	81.20	81.20	81.20	81.20	1,505
2020-12-11	80.90	80.90	80.90	80.90	239
2020-12-10	80.90	80.90	80.90	80.90	283
2020-12-09	81.00	81.00	81.00	81.00	132
2020-12-08	80.70	80.70	80.70	80.70	379
2020-12-07	79.30	79.30	79.30	79.30	43
2020-12-04	79.00	79.00	79.00	79.00	837
2020-12-03	78.20	78.20	78.20	78.20	462
2020-12-02	78.80	78.80	78.80	78.80	0
2020-12-01	78.80	78.80	78.80	78.80	212
2020-11-30	80.00	80.00	80.00	80.00	735
2020-11-27	79.40	79.40	79.40	79.40	224
2020-11-26	80.40	80.40	80.40	80.40	917
2020-11-25	80.40	80.40	80.40	80.40	166
2020-11-24	79.60	79.60	79.60	79.60	427
2020-11-23	80.20	80.20	80.20	80.20	160
2020-11-20	80.20	80.20	80.20	80.20	210
2020-11-19	79.30	79.30	79.30	79.30	114
2020-11-18	80.09	80.09	80.09	80.09	433
2020-11-17	80.10	80.10	80.10	80.10	1,138
2020-11-16	80.50	80.50	80.50	80.50	242
2020-11-13	81.30	81.30	81.30	81.30	747
2020-11-12	81.10	81.10	81.10	81.10	27
2020-11-11	81.90	81.90	81.90	81.90	52
2020-11-10	79.96	79.96	79.96	79.96	338
2020-11-09	79.80	79.80	79.80	79.80	997
2020-11-06	78.54	78.54	78.54	78.54	245
2020-11-05	79.92	79.92	79.92	79.92	159
2020-11-04	80.30	80.30	80.30	80.30	76
2020-11-03	77.33	77.33	77.33	77.33	71
2020-11-02	75.60	75.60	75.60	75.60	567
2020-10-30	73.49	73.49	73.49	73.49	242
2020-10-29	74.92	74.92	74.92	74.92	338
2020-10-28	75.80	75.80	75.80	75.80	1,090
2020-10-27	77.20	77.20	77.20	77.20	424
2020-10-26	78.30	78.30	78.30	78.30	153
2020-10-23	78.31	78.31	78.31	78.31	103
2020-10-22	78.50	78.50	78.50	78.50	15
2020-10-21	77.80	77.80	77.80	77.80	98
2020-10-20	79.40	79.40	79.40	79.40	1,222
2020-10-19	78.70	78.70	78.70	78.70	0
2020-10-16	78.70	78.70	78.70	78.70	434
2020-10-15	78.40	78.40	78.40	78.40	672
2020-10-14	80.30	80.30	80.30	80.30	341
2020-10-13	80.70	80.70	80.70	80.70	3
2020-10-12	80.80	80.80	80.80	80.80	220
2020-10-09	81.00	81.00	81.00	81.00	79
2020-10-08	80.60	80.60	80.60	80.60	79
2020-10-07	80.00	80.00	80.00	80.00	395
2020-10-06	80.30	80.30	80.30	80.30	679
2020-10-05	81.20	81.20	81.20	81.20	160
2020-10-02	80.60	80.60	80.60	80.60	13
2020-10-01	80.70	80.70	80.70	80.70	672
2020-09-30	80.20	80.20	80.20	80.20	67
2020-09-29	79.20	79.20	79.20	79.20	281
2020-09-28	79.90	79.90	79.90	79.90	925
2020-09-25	79.20	79.20	79.20	79.20	533
2020-09-24	78.90	78.90	78.90	78.90	994
2020-09-23	80.70	80.70	80.70	80.70	322
2020-09-22	78.30	78.30	78.30	78.30	1,137
2020-09-21	78.70	78.70	78.70	78.70	785
2020-09-18	80.90	80.90	80.90	80.90	1,532
2020-09-17	79.60	79.60	79.60	79.60	243
2020-09-16	79.80	79.80	79.80	79.80	773
2020-09-15	78.80	78.80	78.80	78.80	508
2020-09-14	78.20	78.20	78.20	78.20	1,197
2020-09-11	79.60	79.60	79.60	79.60	142
2020-04-03	62.79	62.79	62.79	62.79	0
2020-04-02	62.79	62.79	62.79	62.79	397
2020-04-01	64.71	64.71	64.71	64.71	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587