Ajax Ord Share History

Ajax Ord Share Price history. The following table shows end-of-day data 0DI7 historical share prices for Ajax Ord, 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.

0DI7.L
Share Price 0DI7.L
Charts 0DI7.L
Trades 0DI7.L
History Compare
0DI7.L 0DI7.L
Share News 0DI7.L
RNS 0DI7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-09-19	10.20	10.20	10.20	10.20	0
2024-09-18	10.15	10.15	10.15	10.15	1
2024-09-17	10.10	10.10	10.10	10.10	1
2024-09-16	10.20	10.20	10.20	10.20	104
2024-09-13	10.15	10.15	10.15	10.15	2
2024-09-12	10.15	10.15	10.15	10.15	0
2024-09-11	10.20	10.20	10.20	10.20	0
2024-09-10	10.05	10.05	10.05	10.05	57
2024-09-09	10.25	10.25	10.25	10.25	1
2024-09-06	10.15	10.15	10.15	10.15	0
2024-09-05	10.15	10.15	10.15	10.15	0
2024-09-04	10.15	10.15	10.15	10.15	5
2024-09-03	10.30	10.30	10.30	10.30	9
2024-09-02	10.25	10.25	10.25	10.25	1
2024-08-30	10.10	10.10	10.10	10.10	50
2024-08-29	10.25	10.25	10.25	10.25	1
2024-08-28	10.25	10.25	10.25	10.25	4
2024-08-27	10.35	10.35	10.35	10.35	11
2024-08-26	10.20	10.20	10.20	10.20	0
2024-08-23	10.20	10.20	10.20	10.20	2
2024-08-22	10.10	10.10	10.10	10.10	0
2024-08-21	10.25	10.25	10.25	10.25	8
2024-08-20	10.20	10.20	10.20	10.20	19
2024-08-19	10.11	10.11	10.11	10.11	15
2024-08-16	10.25	10.25	10.25	10.25	7
2024-08-15	10.10	10.10	10.10	10.10	1
2024-08-14	10.10	10.10	10.10	10.10	0
2024-08-13	10.20	10.20	10.20	10.20	0
2024-08-12	10.20	10.20	10.20	10.20	11
2024-08-09	10.15	10.15	10.15	10.15	0
2024-08-08	9.94	9.94	9.94	9.94	31
2024-08-07	10.10	10.10	10.10	10.10	14
2024-08-06	10.15	10.15	10.15	10.15	5
2024-08-05	10.15	10.15	10.15	10.15	6
2024-08-02	10.30	10.30	10.30	10.30	3
2024-08-01	10.25	10.25	10.25	10.25	1
2024-07-31	10.20	10.20	10.20	10.20	4
2024-07-30	10.25	10.25	10.25	10.25	9
2024-07-29	10.25	10.25	10.25	10.25	19
2024-07-26	10.30	10.30	10.30	10.30	1
2024-07-25	10.30	10.30	10.30	10.30	0
2024-07-24	10.30	10.30	10.30	10.30	8
2024-07-23	10.30	10.30	10.30	10.30	4
2024-07-22	10.30	10.30	10.30	10.30	19
2024-07-19	10.35	10.35	10.35	10.35	0
2024-07-18	10.35	10.35	10.35	10.35	49
2024-07-17	10.35	10.35	10.35	10.35	1
2024-07-16	10.40	10.40	10.40	10.40	9
2024-07-15	10.40	10.40	10.40	10.40	9
2024-07-12	10.40	10.40	10.40	10.40	0
2024-07-11	10.40	10.40	10.40	10.40	0
2024-07-10	10.40	10.40	10.40	10.40	3
2024-07-09	10.40	10.40	10.40	10.40	1
2024-07-08	10.35	10.35	10.35	10.35	4
2024-07-05	10.35	10.35	10.35	10.35	1
2024-07-04	10.35	10.35	10.35	10.35	1
2024-07-03	10.40	10.40	10.40	10.40	2
2024-07-02	10.30	10.30	10.30	10.30	10
2024-07-01	10.30	10.30	10.30	10.30	14
2024-06-28	10.40	10.40	10.40	10.40	1
2024-06-27	10.45	10.45	10.45	10.45	12
2024-06-26	10.35	10.35	10.35	10.35	0
2024-06-25	10.50	10.50	10.50	10.50	0
2024-06-24	10.45	10.45	10.45	10.45	35
2024-06-21	10.50	10.50	10.50	10.50	1
2024-06-20	10.45	10.45	10.45	10.45	0
2024-06-19	10.45	10.45	10.45	10.45	0
2024-06-18	10.35	10.35	10.35	10.35	4
2024-06-17	10.45	10.45	10.45	10.45	1
2024-06-14	10.40	10.40	10.40	10.40	8
2024-06-13	10.40	10.40	10.40	10.40	21
2024-06-12	10.50	10.50	10.50	10.50	5
2024-06-11	10.50	10.50	10.50	10.50	0
2024-06-10	10.50	10.50	10.50	10.50	24
2024-06-07	10.45	10.45	10.45	10.45	0
2024-06-06	10.50	10.50	10.50	10.50	13
2024-06-05	10.50	10.50	10.50	10.50	10
2024-06-04	10.50	10.50	10.50	10.50	0
2024-06-03	10.45	10.45	10.45	10.45	2
2024-05-31	10.45	10.45	10.45	10.45	0
2024-05-30	10.35	10.35	10.35	10.35	4
2024-05-29	10.45	10.45	10.45	10.45	3
2024-05-28	10.45	10.45	10.45	10.45	47
2024-05-27	10.35	10.35	10.35	10.35	0
2024-05-24	10.35	10.35	10.35	10.35	4
2024-05-23	10.45	10.45	10.45	10.45	3
2024-05-22	10.40	10.40	10.40	10.40	6
2024-05-21	10.45	10.45	10.45	10.45	0
2024-05-20	10.45	10.45	10.45	10.45	9
2024-05-17	10.35	10.35	10.35	10.35	7
2024-05-16	10.45	10.45	10.45	10.45	10
2024-05-15	10.45	10.45	10.45	10.45	6
2024-05-14	10.40	10.40	10.40	10.40	35
2024-05-13	10.45	10.45	10.45	10.45	5
2024-05-10	10.45	10.45	10.45	10.45	0
2024-05-09	10.40	10.40	10.40	10.40	8
2024-05-08	10.40	10.40	10.40	10.40	1
2024-05-07	10.40	10.40	10.40	10.40	0
2024-05-06	10.30	10.30	10.30	10.30	0
2024-05-03	10.30	10.30	10.30	10.30	10
2024-05-02	10.45	10.45	10.45	10.45	46
2024-05-01	10.45	10.45	10.45	10.45	0
2024-04-30	10.45	10.45	10.45	10.45	0
2024-04-29	10.35	10.35	10.35	10.35	2
2024-04-26	10.40	10.40	10.40	10.40	2
2024-04-25	10.35	10.35	10.35	10.35	15
2024-04-24	10.35	10.35	10.35	10.35	4
2024-04-23	10.25	10.25	10.25	10.25	6
2024-04-22	10.40	10.40	10.40	10.40	28
2024-04-19	10.25	10.25	10.25	10.25	33
2024-04-18	10.35	10.35	10.35	10.35	0
2024-04-17	10.45	10.45	10.45	10.45	2
2024-04-16	10.35	10.35	10.35	10.35	2
2024-04-15	10.30	10.30	10.30	10.30	22
2024-04-12	10.39	10.39	10.39	10.39	31
2024-04-11	10.45	10.45	10.45	10.45	3
2024-04-10	10.40	10.40	10.40	10.40	8
2024-04-09	10.45	10.45	10.45	10.45	12
2024-04-08	10.30	10.30	10.30	10.30	18
2024-04-05	10.45	10.45	10.45	10.45	10
2024-04-04	10.35	10.35	10.35	10.35	4
2024-04-03	10.40	10.40	10.40	10.40	11
2024-04-02	10.30	10.30	10.30	10.30	58
2024-04-01	10.20	10.20	10.20	10.20	0
2024-03-29	10.20	10.20	10.20	10.20	0
2024-03-28	10.20	10.20	10.20	10.20	0
2024-03-27	10.05	10.05	10.05	10.05	22
2024-03-26	10.05	10.05	10.05	10.05	11
2024-03-25	10.25	10.25	10.25	10.25	12
2024-03-22	10.05	10.05	10.05	10.05	0
2024-03-21	10.20	10.20	10.20	10.20	9
2024-03-20	10.10	10.10	10.10	10.10	1
2024-03-19	10.35	10.35	10.35	10.35	0
2024-03-18	10.30	10.30	10.30	10.30	2
2024-03-15	10.00	10.00	10.00	10.00	5
2024-03-14	10.05	10.05	10.05	10.05	12
2024-03-13	10.10	10.10	10.10	10.10	4
2024-03-12	10.00	10.00	10.00	10.00	4
2024-03-11	10.00	10.00	10.00	10.00	3
2024-03-08	10.00	10.00	10.00	10.00	12
2024-03-07	10.10	10.10	10.10	10.10	0
2024-03-06	10.15	10.15	10.15	10.15	0
2024-03-05	10.15	10.15	10.15	10.15	0
2024-03-04	10.25	10.25	10.25	10.25	1
2024-03-01	10.30	10.30	10.30	10.30	8
2024-02-29	10.35	10.35	10.35	10.35	1
2024-02-28	10.35	10.35	10.35	10.35	2
2024-02-27	10.35	10.35	10.35	10.35	1
2024-02-26	10.10	10.10	10.10	10.10	73
2024-02-23	10.13	10.13	10.13	10.13	201
2024-02-22	10.30	10.30	10.30	10.30	2
2024-02-21	10.30	10.30	10.30	10.30	12
2024-02-20	10.25	10.25	10.25	10.25	3
2024-02-19	10.20	10.20	10.20	10.20	13
2024-02-16	10.35	10.35	10.35	10.35	0
2024-02-15	10.35	10.35	10.35	10.35	31
2024-02-14	10.45	10.45	10.45	10.45	5
2024-02-13	10.10	10.10	10.10	10.10	5
2024-02-12	10.30	10.30	10.30	10.30	7
2024-02-09	10.50	10.50	10.50	10.50	18
2024-02-08	10.50	10.50	10.50	10.50	9
2024-02-07	10.50	10.50	10.50	10.50	11
2024-02-06	10.50	10.50	10.50	10.50	2
2024-02-05	10.40	10.40	10.40	10.40	21
2024-02-02	10.35	10.35	10.35	10.35	1
2024-02-01	10.50	10.50	10.50	10.50	0
2024-01-31	10.40	10.40	10.40	10.40	2
2024-01-30	10.45	10.45	10.45	10.45	68
2024-01-29	10.50	10.50	10.50	10.50	11
2024-01-26	10.30	10.30	10.30	10.30	42
2024-01-25	10.40	10.40	10.40	10.40	35
2024-01-24	10.45	10.45	10.45	10.45	2
2024-01-23	10.30	10.30	10.30	10.30	1
2024-01-22	10.40	10.40	10.40	10.40	27
2024-01-19	10.40	10.40	10.40	10.40	1
2024-01-18	10.35	10.35	10.35	10.35	9
2024-01-17	10.40	10.40	10.40	10.40	5
2024-01-16	10.30	10.30	10.30	10.30	21
2024-01-15	10.15	10.15	10.15	10.15	44
2024-01-12	10.20	10.20	10.20	10.20	19
2024-01-11	10.10	10.10	10.10	10.10	12
2024-01-10	10.10	10.10	10.10	10.10	39
2024-01-09	10.25	10.25	10.25	10.25	43
2024-01-08	10.20	10.20	10.20	10.20	12
2024-01-05	10.05	10.05	10.05	10.05	8
2024-01-04	10.20	10.20	10.20	10.20	128
2024-01-03	10.25	10.25	10.25	10.25	6
2024-01-02	10.15	10.15	10.15	10.15	5
2024-01-01	9.94	9.94	9.94	9.94	0
2023-12-29	9.94	9.94	9.94	9.94	28
2023-12-28	10.00	10.00	10.00	10.00	113
2023-12-27	10.00	10.00	10.00	10.00	168
2023-12-26	10.10	10.10	10.10	10.10	0
2023-12-25	10.10	10.10	10.10	10.10	0
2023-12-22	10.10	10.10	10.10	10.10	111
2023-12-21	10.15	10.15	10.15	10.15	19
2023-12-20	10.55	10.55	10.55	10.55	0
2023-12-19	10.40	10.40	10.40	10.40	0
2023-12-18	10.45	10.45	10.45	10.45	19
2023-12-15	10.55	10.55	10.55	10.55	17
2023-12-14	10.70	10.70	10.70	10.70	0
2023-12-13	10.65	10.65	10.65	10.65	12
2023-12-12	10.80	10.80	10.80	10.80	15
2023-12-11	10.80	10.80	10.80	10.80	5
2023-12-08	10.80	10.80	10.80	10.80	6
2023-12-07	10.70	10.70	10.70	10.70	88
2023-12-06	10.80	10.80	10.80	10.80	45
2023-12-05	10.65	10.65	10.65	10.65	8
2023-12-04	10.74	10.74	10.74	10.74	126
2023-12-01	10.90	10.90	10.90	10.90	0
2023-11-30	10.70	10.70	10.70	10.70	1
2023-11-29	10.85	10.85	10.85	10.85	1
2023-11-28	10.60	10.60	10.60	10.60	26
2023-11-27	10.80	10.80	10.80	10.80	64
2023-11-24	10.85	10.85	10.85	10.85	0
2023-11-23	10.70	10.70	10.70	10.70	8
2023-11-22	10.10	10.10	10.10	10.10	83
2023-11-21	10.85	10.85	10.85	10.85	2
2023-11-20	10.80	10.80	10.80	10.80	19
2023-11-17	10.90	10.90	10.90	10.90	0
2023-11-16	10.90	10.90	10.90	10.90	4
2023-11-15	10.95	10.95	10.95	10.95	18
2023-11-14	10.85	10.85	10.85	10.85	0
2023-11-13	10.70	10.70	10.70	10.70	12
2023-11-10	10.80	10.80	10.80	10.80	1
2023-11-09	10.80	10.80	10.80	10.80	1
2023-11-08	11.00	11.00	11.00	11.00	55
2023-11-07	11.00	11.00	11.00	11.00	82
2023-11-06	11.00	11.00	11.00	11.00	1
2023-11-03	11.00	11.00	11.00	11.00	9
2023-11-02	11.00	11.00	11.00	11.00	6
2023-11-01	10.90	10.90	10.90	10.90	28
2023-10-31	10.80	10.80	10.80	10.80	0
2023-10-30	10.75	10.75	10.75	10.75	87
2023-10-27	10.75	10.75	10.75	10.75	1
2023-10-26	10.70	10.70	10.70	10.70	4
2023-10-25	10.80	10.80	10.80	10.80	1
2023-10-24	10.85	10.85	10.85	10.85	37
2023-10-23	10.55	10.55	10.55	10.55	195
2023-10-20	10.40	10.40	10.40	10.40	9
2023-10-19	10.50	10.50	10.50	10.50	11
2023-10-18	10.80	10.80	10.80	10.80	0
2023-10-17	10.85	10.85	10.85	10.85	22
2023-10-16	10.75	10.75	10.75	10.75	36
2023-10-13	10.80	10.80	10.80	10.80	44
2023-10-12	10.10	10.10	10.10	10.10	0
2023-10-11	10.15	10.15	10.15	10.15	18
2023-10-10	10.10	10.10	10.10	10.10	4
2023-10-09	10.30	10.30	10.30	10.30	35
2023-10-06	10.35	10.35	10.35	10.35	8
2023-10-05	10.20	10.20	10.20	10.20	9
2023-10-04	10.35	10.35	10.35	10.35	60
2023-10-03	10.35	10.35	10.35	10.35	6
2023-10-02	10.25	10.25	10.25	10.25	20
2023-09-29	10.30	10.30	10.30	10.30	49
2023-09-28	10.20	10.20	10.20	10.20	2
2023-09-27	10.20	10.20	10.20	10.20	38
2023-09-26	10.30	10.30	10.30	10.30	3
2023-09-25	10.25	10.25	10.25	10.25	67
2023-09-22	9.98	9.98	9.98	9.98	104
2023-09-21	9.80	9.80	9.80	9.80	11
2023-09-20	10.00	10.00	10.00	10.00	139
2023-09-19	9.29	9.29	9.29	9.29	481
2023-09-18	9.40	9.40	9.40	9.40	216
2023-09-15	9.84	9.84	9.84	9.84	26
2023-09-14	9.86	9.86	9.86	9.86	10
2023-09-13	9.78	9.78	9.78	9.78	2
2023-09-12	9.76	9.76	9.76	9.76	5
2023-09-11	9.94	9.94	9.94	9.94	13
2023-09-08	9.50	9.50	9.50	9.50	13
2023-09-07	9.64	9.64	9.64	9.64	109
2023-09-06	10.14	10.14	10.14	10.14	602
2023-09-05	10.25	10.25	10.25	10.25	119
2023-09-04	10.29	10.29	10.29	10.29	266
2023-09-01	10.50	10.50	10.50	10.50	1
2023-08-31	10.50	10.50	10.50	10.50	9
2023-08-30	10.35	10.35	10.35	10.35	3
2023-08-29	10.75	10.75	10.75	10.75	1
2023-08-28	10.70	10.70	10.70	10.70	0
2023-08-25	10.70	10.70	10.70	10.70	149
2023-08-24	10.55	10.55	10.55	10.55	115
2023-08-23	10.55	10.55	10.55	10.55	76
2023-08-22	10.70	10.70	10.70	10.70	6
2023-08-21	10.80	10.80	10.80	10.80	5
2023-08-18	10.80	10.80	10.80	10.80	64
2023-08-17	10.60	10.60	10.60	10.60	6
2023-08-16	10.85	10.85	10.85	10.85	48
2023-08-15	10.85	10.85	10.85	10.85	20
2023-08-14	10.85	10.85	10.85	10.85	78
2023-08-11	10.80	10.80	10.80	10.80	0
2023-08-10	10.75	10.75	10.75	10.75	0
2023-08-09	10.80	10.80	10.80	10.80	41
2023-08-08	10.70	10.70	10.70	10.70	48
2023-08-07	10.90	10.90	10.90	10.90	2
2023-08-04	10.90	10.90	10.90	10.90	21
2023-08-03	10.95	10.95	10.95	10.95	63
2023-08-02	10.90	10.90	10.90	10.90	16
2023-08-01	11.05	11.05	11.05	11.05	10
2023-07-31	11.00	11.00	11.00	11.00	95
2023-07-28	11.00	11.00	11.00	11.00	66
2023-07-27	11.05	11.05	11.05	11.05	51
2023-07-26	11.30	11.30	11.30	11.30	0
2023-07-25	11.35	11.35	11.35	11.35	9
2023-07-24	11.20	11.20	11.20	11.20	1
2023-07-21	11.35	11.35	11.35	11.35	28
2023-07-20	11.55	11.55	11.55	11.55	7
2023-07-19	11.45	11.45	11.45	11.45	4
2023-07-18	11.60	11.60	11.60	11.60	9
2023-07-17	11.60	11.60	11.60	11.60	23
2023-07-14	11.70	11.70	11.70	11.70	11
2023-07-13	11.70	11.70	11.70	11.70	10
2023-07-12	11.55	11.55	11.55	11.55	5
2023-07-11	11.70	11.70	11.70	11.70	2
2023-07-10	11.80	11.80	11.80	11.80	9
2023-07-07	11.85	11.85	11.85	11.85	32
2023-07-06	11.60	11.60	11.60	11.60	7
2023-07-05	11.50	11.50	11.50	11.50	5
2023-07-04	11.50	11.50	11.50	11.50	4
2023-07-03	11.75	11.75	11.75	11.75	16
2023-06-30	11.75	11.75	11.75	11.75	25
2023-06-29	11.70	11.70	11.70	11.70	5
2023-06-28	11.70	11.70	11.70	11.70	1
2023-06-27	11.80	11.80	11.80	11.80	1
2023-06-26	11.70	11.70	11.70	11.70	48
2023-06-23	11.60	11.60	11.60	11.60	13
2023-06-22	11.70	11.70	11.70	11.70	6
2023-06-21	11.75	11.75	11.75	11.75	1
2023-06-20	11.85	11.85	11.85	11.85	25
2023-06-19	11.50	11.50	11.50	11.50	14
2023-06-16	11.30	11.30	11.30	11.30	14
2023-06-15	11.50	11.50	11.50	11.50	25
2023-06-14	11.45	11.45	11.45	11.45	16
2023-06-13	11.45	11.45	11.45	11.45	17
2023-06-12	11.00	11.00	11.00	11.00	4
2023-06-09	11.10	11.10	11.10	11.10	85
2023-06-08	11.50	11.50	11.50	11.50	1
2023-06-07	11.25	11.25	11.25	11.25	1
2023-06-06	11.25	11.25	11.25	11.25	13
2023-06-05	11.40	11.40	11.40	11.40	7
2023-06-02	11.55	11.55	11.55	11.55	10
2023-06-01	11.50	11.50	11.50	11.50	62
2023-05-31	11.55	11.55	11.55	11.55	17
2023-05-30	11.25	11.25	11.25	11.25	7
2023-05-29	11.15	11.15	11.15	11.15	0
2023-05-26	11.15	11.15	11.15	11.15	3
2023-05-25	11.20	11.20	11.20	11.20	0
2023-05-24	11.10	11.10	11.10	11.10	8
2023-05-23	11.10	11.10	11.10	11.10	0
2023-05-22	11.20	11.20	11.20	11.20	0
2023-05-19	11.10	11.10	11.10	11.10	47
2023-05-18	11.02	11.02	11.02	11.02	685
2023-05-17	11.15	11.15	11.15	11.15	0
2023-05-16	11.10	11.10	11.10	11.10	11
2023-05-15	11.00	11.00	11.00	11.00	0
2023-05-12	11.05	11.05	11.05	11.05	0
2023-05-11	11.00	11.00	11.00	11.00	0
2023-05-10	10.90	10.90	10.90	10.90	1
2023-05-09	11.00	11.00	11.00	11.00	1
2023-05-08	10.95	10.95	10.95	10.95	0
2023-05-05	10.95	10.95	10.95	10.95	37
2023-05-04	11.00	11.00	11.00	11.00	0
2023-05-03	10.95	10.95	10.95	10.95	1
2023-05-02	11.15	11.15	11.15	11.15	1
2023-05-01	11.20	11.20	11.20	11.20	0
2023-04-28	11.20	11.20	11.20	11.20	0
2023-04-27	11.15	11.15	11.15	11.15	3
2023-04-26	10.85	10.85	10.85	10.85	4
2023-04-25	11.00	11.00	11.00	11.00	0
2023-04-24	11.00	11.00	11.00	11.00	14
2023-04-21	11.10	11.10	11.10	11.10	0
2023-04-20	10.95	10.95	10.95	10.95	0
2023-04-19	11.00	11.00	11.00	11.00	0
2023-04-18	11.10	11.10	11.10	11.10	2
2023-04-17	11.20	11.20	11.20	11.20	0
2023-04-14	11.05	11.05	11.05	11.05	0
2023-04-13	11.20	11.20	11.20	11.20	0
2023-04-12	11.30	11.30	11.30	11.30	5
2023-04-11	11.05	11.05	11.05	11.05	10
2023-04-10	11.05	11.05	11.05	11.05	0
2023-04-07	11.05	11.05	11.05	11.05	0
2023-04-06	11.05	11.05	11.05	11.05	0
2023-04-05	11.05	11.05	11.05	11.05	0
2023-04-04	11.10	11.10	11.10	11.10	25
2023-04-03	11.00	11.00	11.00	11.00	1
2023-03-31	11.10	11.10	11.10	11.10	10
2023-03-30	11.10	11.10	11.10	11.10	30
2023-03-29	11.20	11.20	11.20	11.20	0
2023-03-28	11.07	11.07	11.07	11.07	104
2023-03-27	11.15	11.15	11.15	11.15	17
2023-03-24	11.20	11.20	11.20	11.20	5
2023-03-23	11.20	11.20	11.20	11.20	3
2023-03-22	11.00	11.00	11.00	11.00	1
2023-03-21	11.05	11.05	11.05	11.05	0
2023-03-20	11.20	11.20	11.20	11.20	6
2023-03-17	11.20	11.20	11.20	11.20	8
2023-03-16	11.10	11.10	11.10	11.10	0
2023-03-15	11.45	11.45	11.45	11.45	0
2023-03-14	11.45	11.45	11.45	11.45	0
2023-03-13	11.40	11.40	11.40	11.40	0
2023-03-10	11.45	11.45	11.45	11.45	1
2023-03-09	11.50	11.50	11.50	11.50	4
2023-03-08	11.50	11.50	11.50	11.50	2
2023-03-07	11.80	11.80	11.80	11.80	0
2023-03-06	11.62	11.62	11.62	11.62	469
2023-03-03	11.75	11.75	11.75	11.75	20
2023-03-02	11.80	11.80	11.80	11.80	0
2023-03-01	11.80	11.80	11.80	11.80	0
2023-02-28	11.80	11.80	11.80	11.80	4
2023-02-27	11.40	11.40	11.40	11.40	9
2023-02-24	11.80	11.80	11.80	11.80	0
2023-02-23	11.70	11.70	11.70	11.70	0
2023-02-22	11.70	11.70	11.70	11.70	0
2023-02-21	11.70	11.70	11.70	11.70	2
2023-02-20	11.55	11.55	11.55	11.55	0
2023-02-17	11.55	11.55	11.55	11.55	1
2023-02-16	11.75	11.75	11.75	11.75	0
2023-02-15	11.75	11.75	11.75	11.75	0
2023-02-14	11.75	11.75	11.75	11.75	0
2023-02-13	11.75	11.75	11.75	11.75	1
2023-02-10	11.80	11.80	11.80	11.80	3
2023-02-09	11.75	11.75	11.75	11.75	3
2023-02-08	11.80	11.80	11.80	11.80	4
2023-02-07	11.75	11.75	11.75	11.75	1
2023-02-06	11.65	11.65	11.65	11.65	3
2023-02-03	11.50	11.50	11.50	11.50	686
2023-02-02	11.50	11.50	11.50	11.50	11
2023-02-01	11.45	11.45	11.45	11.45	2
2023-01-31	11.25	11.25	11.25	11.25	0
2023-01-30	11.25	11.25	11.25	11.25	0
2023-01-27	11.25	11.25	11.25	11.25	48
2023-01-26	10.80	10.80	10.80	10.80	11
2023-01-25	10.70	10.70	10.70	10.70	0
2023-01-24	10.70	10.70	10.70	10.70	1
2023-01-23	10.65	10.65	10.65	10.65	66
2023-01-20	10.70	10.70	10.70	10.70	3
2023-01-19	11.75	11.75	11.75	11.75	0
2023-01-18	11.75	11.75	11.75	11.75	0
2023-01-17	11.75	11.75	11.75	11.75	0
2023-01-16	11.75	11.75	11.75	11.75	14
2023-01-13	11.75	11.75	11.75	11.75	4
2023-01-12	10.85	10.85	10.85	10.85	5
2023-01-11	10.70	10.70	10.70	10.70	0
2023-01-10	10.95	10.95	10.95	10.95	0
2023-01-09	10.95	10.95	10.95	10.95	0
2023-01-06	10.95	10.95	10.95	10.95	0
2023-01-05	10.95	10.95	10.95	10.95	4
2023-01-04	10.90	10.90	10.90	10.90	0
2023-01-03	10.90	10.90	10.90	10.90	0
2023-01-02	10.90	10.90	10.90	10.90	0
2022-12-30	10.90	10.90	10.90	10.90	2
2022-12-29	10.85	10.85	10.85	10.85	3
2022-12-28	10.75	10.75	10.75	10.75	0
2022-12-27	10.75	10.75	10.75	10.75	0
2022-12-26	10.75	10.75	10.75	10.75	0
2022-12-23	10.75	10.75	10.75	10.75	0
2022-12-22	10.75	10.75	10.75	10.75	1
2022-12-21	11.00	11.00	11.00	11.00	0
2022-12-20	11.00	11.00	11.00	11.00	0
2022-12-19	11.00	11.00	11.00	11.00	43
2022-12-16	11.27	11.27	11.27	11.27	29
2022-12-15	11.15	11.15	11.15	11.15	0
2022-12-14	11.50	11.50	11.50	11.50	0
2022-12-13	11.50	11.50	11.50	11.50	0
2022-12-12	11.50	11.50	11.50	11.50	0
2022-12-09	11.50	11.50	11.50	11.50	5
2022-12-08	11.55	11.55	11.55	11.55	0
2022-12-07	11.55	11.55	11.55	11.55	0
2022-12-06	11.55	11.55	11.55	11.55	7
2022-12-05	11.65	11.65	11.65	11.65	0
2022-12-02	11.65	11.65	11.65	11.65	21
2022-12-01	11.65	11.65	11.65	11.65	80
2022-11-30	11.60	11.60	11.60	11.60	0
2022-11-29	11.70	11.70	11.70	11.70	0
2022-11-28	11.45	11.45	11.45	11.45	0
2022-11-25	11.45	11.45	11.45	11.45	1
2022-11-24	11.45	11.45	11.45	11.45	0
2022-11-23	11.45	11.45	11.45	11.45	0
2022-11-22	11.45	11.45	11.45	11.45	45
2022-11-21	11.63	11.63	11.63	11.63	46
2022-11-18	11.63	11.63	11.63	11.63	0
2022-11-17	11.63	11.63	11.63	11.63	10
2022-11-16	11.60	11.60	11.60	11.60	12
2022-11-15	11.55	11.55	11.55	11.55	10
2022-11-14	11.65	11.65	11.65	11.65	0
2022-11-11	11.50	11.50	11.50	11.50	106
2022-11-10	11.80	11.80	11.80	11.80	0
2022-11-09	11.80	11.80	11.80	11.80	0
2022-11-08	11.80	11.80	11.80	11.80	0
2022-11-07	11.80	11.80	11.80	11.80	0
2022-11-04	11.80	11.80	11.80	11.80	192
2022-11-03	11.75	11.75	11.75	11.75	0
2022-11-02	11.40	11.40	11.40	11.40	0
2022-11-01	11.40	11.40	11.40	11.40	0
2022-10-31	11.40	11.40	11.40	11.40	44
2022-10-28	11.55	11.55	11.55	11.55	0
2022-10-27	11.55	11.55	11.55	11.55	250
2022-10-26	11.70	11.70	11.70	11.70	0
2022-10-25	11.70	11.70	11.70	11.70	0
2022-10-24	11.90	11.90	11.90	11.90	0
2022-10-21	11.90	11.90	11.90	11.90	0
2022-10-20	11.90	11.90	11.90	11.90	5
2022-10-19	11.80	11.80	11.80	11.80	0
2022-10-18	11.80	11.80	11.80	11.80	2
2022-10-17	11.60	11.60	11.60	11.60	0
2022-10-14	11.60	11.60	11.60	11.60	102
2022-10-13	11.70	11.70	11.70	11.70	102
2022-10-12	11.85	11.85	11.85	11.85	0
2022-10-11	11.85	11.85	11.85	11.85	53
2022-10-10	11.60	11.60	11.60	11.60	0
2022-10-07	11.60	11.60	11.60	11.60	98
2022-10-06	12.03	12.03	12.03	12.03	0
2022-10-05	12.03	12.03	12.03	12.03	0
2022-10-04	12.03	12.03	12.03	12.03	8
2022-10-03	11.75	11.75	11.75	11.75	100
2022-09-30	12.11	12.11	12.11	12.11	0
2022-09-29	12.11	12.11	12.11	12.11	8
2022-09-28	13.37	13.37	13.37	13.37	0
2022-09-27	13.37	13.37	13.37	13.37	0
2022-09-26	13.37	13.37	13.37	13.37	0
2022-09-23	13.37	13.37	13.37	13.37	0
2022-09-22	13.37	13.37	13.37	13.37	0
2022-09-21	13.37	13.37	13.37	13.37	0
2022-09-20	13.37	13.37	13.37	13.37	0
2022-09-19	13.37	13.37	13.37	13.37	0
2022-09-16	13.37	13.37	13.37	13.37	0
2022-09-15	13.37	13.37	13.37	13.37	170
2022-09-14	13.44	13.44	13.44	13.44	29
2022-09-13	13.72	13.72	13.72	13.72	399
2022-09-12	13.75	13.75	13.75	13.75	135
2022-09-09	13.51	13.51	13.51	13.51	26
2022-09-08	13.48	13.48	13.48	13.48	3
2022-09-07	13.48	13.48	13.48	13.48	0
2022-09-06	13.48	13.48	13.48	13.48	0
2022-09-05	13.48	13.48	13.48	13.48	0
2022-09-02	13.48	13.48	13.48	13.48	0
2022-09-01	13.48	13.48	13.48	13.48	0
2022-08-31	13.48	13.48	13.48	13.48	13
2022-08-30	13.61	13.61	13.61	13.61	0
2022-08-29	13.61	13.61	13.61	13.61	0
2022-08-26	13.61	13.61	13.61	13.61	0
2022-08-25	13.61	13.61	13.61	13.61	0
2022-08-24	13.61	13.61	13.61	13.61	0
2022-08-23	13.61	13.61	13.61	13.61	0
2022-08-22	13.61	13.61	13.61	13.61	0
2022-08-19	13.61	13.61	13.61	13.61	7
2022-08-18	12.34	12.34	12.34	12.34	0
2022-08-17	12.34	12.34	12.34	12.34	0
2022-08-16	12.34	12.34	12.34	12.34	0
2022-08-15	12.34	12.34	12.34	12.34	13
2022-08-12	12.60	12.60	12.60	12.60	0
2022-08-11	12.60	12.60	12.60	12.60	0
2022-08-10	12.60	12.60	12.60	12.60	5
2022-08-09	12.28	12.28	12.28	12.28	0
2022-08-08	12.28	12.28	12.28	12.28	0
2022-08-05	12.28	12.28	12.28	12.28	0
2022-08-04	12.28	12.28	12.28	12.28	0
2022-08-03	12.28	12.28	12.28	12.28	0
2022-08-02	12.28	12.28	12.28	12.28	0
2022-08-01	12.28	12.28	12.28	12.28	0
2022-07-29	12.28	12.28	12.28	12.28	0
2022-07-28	12.28	12.28	12.28	12.28	2
2022-07-27	11.91	11.91	11.91	11.91	0
2022-07-26	11.91	11.91	11.91	11.91	0
2022-07-25	11.91	11.91	11.91	11.91	0
2022-07-22	11.91	11.91	11.91	11.91	0
2022-07-21	11.91	11.91	11.91	11.91	0
2022-07-20	11.91	11.91	11.91	11.91	0
2022-07-19	11.91	11.91	11.91	11.91	0
2022-07-18	11.91	11.91	11.91	11.91	0
2022-07-15	11.91	11.91	11.91	11.91	0
2022-07-14	11.91	11.91	11.91	11.91	0
2022-07-13	11.91	11.91	11.91	11.91	0
2022-07-12	11.91	11.91	11.91	11.91	0
2022-07-11	11.91	11.91	11.91	11.91	0
2022-07-08	11.91	11.91	11.91	11.91	0
2022-07-07	11.91	11.91	11.91	11.91	0
2022-07-06	11.91	11.91	11.91	11.91	0
2022-07-05	11.91	11.91	11.91	11.91	0
2022-07-04	11.91	11.91	11.91	11.91	0
2022-07-01	11.91	11.91	11.91	11.91	0
2022-06-30	11.91	11.91	11.91	11.91	0
2022-06-29	11.91	11.91	11.91	11.91	0
2022-06-28	11.91	11.91	11.91	11.91	0
2022-06-27	11.91	11.91	11.91	11.91	0
2022-06-24	11.91	11.91	11.91	11.91	0
2022-06-23	11.91	11.91	11.91	11.91	0
2022-06-22	11.91	11.91	11.91	11.91	0
2022-06-21	11.91	11.91	11.91	11.91	100
2022-06-20	12.36	12.36	12.36	12.36	0
2022-06-17	12.36	12.36	12.36	12.36	0
2022-06-16	12.36	12.36	12.36	12.36	0
2022-06-15	12.36	12.36	12.36	12.36	0
2022-06-14	12.36	12.36	12.36	12.36	0
2022-06-13	12.36	12.36	12.36	12.36	0
2022-06-10	12.36	12.36	12.36	12.36	0
2022-06-09	12.36	12.36	12.36	12.36	0
2022-06-08	12.36	12.36	12.36	12.36	0
2022-06-07	12.36	12.36	12.36	12.36	0
2022-06-06	12.36	12.36	12.36	12.36	0
2022-06-03	12.36	12.36	12.36	12.36	0
2022-06-02	12.36	12.36	12.36	12.36	0
2022-06-01	12.36	12.36	12.36	12.36	0
2022-05-31	12.36	12.36	12.36	12.36	0
2022-05-30	12.36	12.36	12.36	12.36	0
2022-05-27	12.36	12.36	12.36	12.36	0
2022-05-26	12.36	12.36	12.36	12.36	0
2022-05-25	12.36	12.36	12.36	12.36	0
2022-05-24	12.36	12.36	12.36	12.36	0
2022-05-23	12.36	12.36	12.36	12.36	0
2022-05-20	12.36	12.36	12.36	12.36	0
2022-05-19	12.36	12.36	12.36	12.36	0
2022-05-18	12.36	12.36	12.36	12.36	0
2022-05-17	12.36	12.36	12.36	12.36	0
2022-05-16	12.36	12.36	12.36	12.36	0
2022-05-13	12.36	12.36	12.36	12.36	0
2022-05-12	12.36	12.36	12.36	12.36	0
2022-05-11	12.36	12.36	12.36	12.36	0
2022-05-10	12.36	12.36	12.36	12.36	0
2022-05-09	12.36	12.36	12.36	12.36	0
2022-05-06	12.36	12.36	12.36	12.36	0
2022-05-05	12.36	12.36	12.36	12.36	0
2022-05-04	12.36	12.36	12.36	12.36	0
2022-05-03	12.36	12.36	12.36	12.36	0
2022-05-02	12.36	12.36	12.36	12.36	0
2022-04-29	12.36	12.36	12.36	12.36	0
2022-04-28	12.36	12.36	12.36	12.36	0
2022-04-27	12.36	12.36	12.36	12.36	0
2022-04-26	12.36	12.36	12.36	12.36	0
2022-04-25	12.36	12.36	12.36	12.36	0
2022-04-22	12.36	12.36	12.36	12.36	0
2022-04-21	12.36	12.36	12.36	12.36	0
2022-04-20	12.36	12.36	12.36	12.36	0
2022-04-19	12.36	12.36	12.36	12.36	32
2022-04-18	12.50	12.50	12.50	12.50	0
2022-04-15	12.50	12.50	12.50	12.50	0
2022-04-14	12.50	12.50	12.50	12.50	0
2022-04-13	12.50	12.50	12.50	12.50	9
2022-04-12	13.85	13.85	13.85	13.85	0
2022-04-11	13.85	13.85	13.85	13.85	0
2022-04-08	13.85	13.85	13.85	13.85	0
2022-04-07	13.85	13.85	13.85	13.85	0
2022-04-06	13.85	13.85	13.85	13.85	0
2022-04-05	13.85	13.85	13.85	13.85	0
2022-04-04	13.85	13.85	13.85	13.85	0
2022-04-01	13.85	13.85	13.85	13.85	0
2022-03-31	13.85	13.85	13.85	13.85	0
2022-03-30	13.85	13.85	13.85	13.85	0
2022-03-29	13.85	13.85	13.85	13.85	0
2022-03-28	13.85	13.85	13.85	13.85	0
2022-03-25	13.85	13.85	13.85	13.85	0
2022-03-24	13.85	13.85	13.85	13.85	0
2022-03-23	13.85	13.85	13.85	13.85	0
2022-03-22	13.85	13.85	13.85	13.85	0
2022-03-21	13.85	13.85	13.85	13.85	0
2022-03-18	13.85	13.85	13.85	13.85	0
2022-03-17	13.85	13.85	13.85	13.85	0
2022-03-16	13.85	13.85	13.85	13.85	0
2022-03-15	13.85	13.85	13.85	13.85	41
2022-03-14	12.98	12.98	12.98	12.98	0
2022-03-11	12.98	12.98	12.98	12.98	0
2022-03-10	12.98	12.98	12.98	12.98	0
2022-03-09	12.98	12.98	12.98	12.98	0
2022-03-08	12.98	12.98	12.98	12.98	0
2022-03-07	12.98	12.98	12.98	12.98	0
2022-03-04	12.98	12.98	12.98	12.98	0
2022-03-03	12.98	12.98	12.98	12.98	0
2022-03-02	12.98	12.98	12.98	12.98	83
2022-03-01	14.45	14.45	14.45	14.45	0
2022-02-28	14.45	14.45	14.45	14.45	0
2022-02-25	14.45	14.45	14.45	14.45	0
2022-02-24	14.45	14.45	14.45	14.45	0
2022-02-23	14.45	14.45	14.45	14.45	0
2022-02-22	14.45	14.45	14.45	14.45	0
2022-02-21	14.45	14.45	14.45	14.45	0
2022-02-18	14.45	14.45	14.45	14.45	0
2022-02-17	14.45	14.45	14.45	14.45	0
2022-02-16	14.45	14.45	14.45	14.45	0
2022-02-15	14.45	14.45	14.45	14.45	0
2022-02-14	14.45	14.45	14.45	14.45	0
2022-02-11	14.45	14.45	14.45	14.45	0
2022-02-10	14.45	14.45	14.45	14.45	0
2022-02-09	14.45	14.45	14.45	14.45	0
2022-02-08	14.45	14.45	14.45	14.45	0
2022-02-07	14.45	14.45	14.45	14.45	0
2022-02-04	14.45	14.45	14.45	14.45	0
2022-02-03	14.45	14.45	14.45	14.45	0
2022-02-02	14.45	14.45	14.45	14.45	0
2022-02-01	14.45	14.45	14.45	14.45	0
2022-01-31	14.45	14.45	14.45	14.45	0
2022-01-28	14.45	14.45	14.45	14.45	0
2022-01-27	14.45	14.45	14.45	14.45	0
2022-01-26	14.45	14.45	14.45	14.45	0
2022-01-25	14.45	14.45	14.45	14.45	0
2022-01-24	14.45	14.45	14.45	14.45	0
2022-01-21	14.45	14.45	14.45	14.45	0
2022-01-20	14.45	14.45	14.45	14.45	0
2022-01-19	14.45	14.45	14.45	14.45	0
2022-01-18	14.45	14.45	14.45	14.45	0
2022-01-17	14.45	14.45	14.45	14.45	0
2022-01-14	14.45	14.45	14.45	14.45	0
2022-01-13	14.45	14.45	14.45	14.45	0
2022-01-12	14.45	14.45	14.45	14.45	0
2022-01-11	14.45	14.45	14.45	14.45	0
2022-01-10	14.45	14.45	14.45	14.45	300
2022-01-07	14.45	14.45	14.45	14.45	0
2022-01-06	14.45	14.45	14.45	14.45	0
2022-01-05	14.45	14.45	14.45	14.45	0
2022-01-04	14.45	14.45	14.45	14.45	0
2022-01-03	14.45	14.45	14.45	14.45	0
2021-12-31	14.45	14.45	14.45	14.45	0
2021-12-30	14.45	14.45	14.45	14.45	0
2021-12-29	14.45	14.45	14.45	14.45	0
2021-12-28	14.45	14.45	14.45	14.45	0
2021-12-27	14.45	14.45	14.45	14.45	0
2021-12-24	14.45	14.45	14.45	14.45	0
2021-12-23	14.45	14.45	14.45	14.45	0
2021-12-22	14.45	14.45	14.45	14.45	0
2021-12-21	14.45	14.45	14.45	14.45	100
2021-12-20	15.00	15.00	15.00	15.00	0
2021-12-17	15.00	15.00	15.00	15.00	0
2021-12-16	15.00	15.00	15.00	15.00	0
2021-12-15	15.00	15.00	15.00	15.00	10
2021-12-14	15.00	15.00	15.00	15.00	0
2021-12-13	15.00	15.00	15.00	15.00	45
2021-12-10	15.05	15.05	15.05	15.05	0
2021-12-09	15.05	15.05	15.05	15.05	47
2021-12-08	14.65	14.65	14.65	14.65	0
2021-12-07	14.65	14.65	14.65	14.65	0
2021-12-06	14.65	14.65	14.65	14.65	0
2021-12-03	14.65	14.65	14.65	14.65	0
2021-12-02	14.65	14.65	14.65	14.65	0
2021-12-01	14.65	14.65	14.65	14.65	0
2021-11-30	14.65	14.65	14.65	14.65	0
2021-11-29	14.65	14.65	14.65	14.65	77
2021-11-26	14.95	14.95	14.95	14.95	0
2021-11-25	14.95	14.95	14.95	14.95	0
2021-11-24	14.95	14.95	14.95	14.95	110
2021-11-23	14.80	14.80	14.80	14.80	562
2021-11-22	14.90	14.90	14.90	14.90	0
2021-11-19	14.90	14.90	14.90	14.90	0
2021-11-18	14.90	14.90	14.90	14.90	0
2021-11-17	14.90	14.90	14.90	14.90	0
2021-11-16	14.90	14.90	14.90	14.90	0
2021-11-15	14.90	14.90	14.90	14.90	186
2021-11-12	15.14	15.14	15.14	15.14	0
2021-11-11	15.14	15.14	15.14	15.14	0
2021-11-10	15.14	15.14	15.14	15.14	0
2021-11-09	15.14	15.14	15.14	15.14	8
2021-11-08	15.28	15.28	15.28	15.28	3
2021-11-05	15.30	15.30	15.30	15.30	5
2021-11-04	15.43	15.43	15.43	15.43	381
2021-11-03	15.14	15.14	15.14	15.14	0
2021-11-02	15.14	15.14	15.14	15.14	0
2021-11-01	15.14	15.14	15.14	15.14	0
2021-10-29	15.14	15.14	15.14	15.14	0
2021-10-28	15.14	15.14	15.14	15.14	0
2021-10-27	15.14	15.14	15.14	15.14	0
2021-10-26	15.14	15.14	15.14	15.14	0
2021-10-25	15.14	15.14	15.14	15.14	0
2021-10-22	15.14	15.14	15.14	15.14	0
2021-10-21	15.14	15.14	15.14	15.14	0
2021-10-20	15.14	15.14	15.14	15.14	14
2021-10-19	15.10	15.10	15.10	15.10	0
2021-10-18	15.10	15.10	15.10	15.10	0
2021-10-15	15.10	15.10	15.10	15.10	192
2021-10-14	15.06	15.06	15.06	15.06	229
2021-10-13	15.63	15.63	15.63	15.63	0
2021-10-12	15.63	15.63	15.63	15.63	0
2021-10-11	15.63	15.63	15.63	15.63	0
2021-10-08	15.63	15.63	15.63	15.63	0
2021-10-07	15.63	15.63	15.63	15.63	0
2021-10-06	15.63	15.63	15.63	15.63	0
2021-10-05	15.63	15.63	15.63	15.63	0
2021-10-04	15.63	15.63	15.63	15.63	0
2021-10-01	15.63	15.63	15.63	15.63	0
2021-09-30	15.63	15.63	15.63	15.63	0
2021-09-29	15.63	15.63	15.63	15.63	0
2021-09-28	15.63	15.63	15.63	15.63	370
2021-09-27	15.10	15.10	15.10	15.10	0
2021-09-24	15.10	15.10	15.10	15.10	0
2021-09-23	15.10	15.10	15.10	15.10	0
2021-09-22	15.10	15.10	15.10	15.10	0
2021-09-21	15.10	15.10	15.10	15.10	0
2021-09-20	15.10	15.10	15.10	15.10	0
2021-09-17	15.10	15.10	15.10	15.10	0
2021-09-16	15.10	15.10	15.10	15.10	229
2021-09-15	14.60	14.60	14.60	14.60	0
2021-09-14	14.60	14.60	14.60	14.60	0
2021-09-13	14.60	14.60	14.60	14.60	0
2021-09-10	14.60	14.60	14.60	14.60	0
2021-09-09	14.60	14.60	14.60	14.60	0
2021-09-08	14.60	14.60	14.60	14.60	0
2021-09-07	14.60	14.60	14.60	14.60	0
2021-09-06	14.60	14.60	14.60	14.60	0
2021-09-03	14.60	14.60	14.60	14.60	0
2021-09-02	14.60	14.60	14.60	14.60	0
2021-09-01	14.60	14.60	14.60	14.60	0
2021-08-31	14.60	14.60	14.60	14.60	0
2021-08-30	14.60	14.60	14.60	14.60	0
2021-08-27	14.60	14.60	14.60	14.60	122
2021-08-26	14.66	14.66	14.66	14.66	71
2021-08-25	14.72	14.72	14.72	14.72	14
2021-08-24	15.03	15.03	15.03	15.03	0
2021-08-23	15.03	15.03	15.03	15.03	0
2021-08-20	15.03	15.03	15.03	15.03	0
2021-08-19	15.03	15.03	15.03	15.03	0
2021-08-18	15.03	15.03	15.03	15.03	0
2021-08-17	15.03	15.03	15.03	15.03	0
2021-08-16	15.03	15.03	15.03	15.03	0
2021-08-13	15.03	15.03	15.03	15.03	0
2021-08-12	15.03	15.03	15.03	15.03	10
2021-08-11	14.95	14.95	14.95	14.95	0
2021-08-10	14.95	14.95	14.95	14.95	0
2021-08-09	14.95	14.95	14.95	14.95	40
2021-08-06	14.87	14.87	14.87	14.87	0
2021-08-05	14.87	14.87	14.87	14.87	0
2021-08-04	14.87	14.87	14.87	14.87	0
2021-08-03	14.87	14.87	14.87	14.87	0
2021-08-02	14.87	14.87	14.87	14.87	0
2021-07-30	14.87	14.87	14.87	14.87	0
2021-07-29	14.87	14.87	14.87	14.87	0
2021-07-28	14.87	14.87	14.87	14.87	0
2021-07-27	14.87	14.87	14.87	14.87	0
2021-07-26	14.87	14.87	14.87	14.87	0
2021-07-23	14.87	14.87	14.87	14.87	0
2021-07-22	14.87	14.87	14.87	14.87	0
2021-07-21	14.87	14.87	14.87	14.87	26
2021-07-20	14.85	14.85	14.85	14.85	0
2021-07-19	14.85	14.85	14.85	14.85	0
2021-07-16	14.85	14.85	14.85	14.85	0
2021-07-15	14.85	14.85	14.85	14.85	0
2021-07-14	14.85	14.85	14.85	14.85	0
2021-07-13	14.85	14.85	14.85	14.85	0
2021-07-12	14.85	14.85	14.85	14.85	0
2021-07-09	14.85	14.85	14.85	14.85	0
2021-07-08	14.85	14.85	14.85	14.85	0
2021-07-07	14.85	14.85	14.85	14.85	0
2021-07-06	14.85	14.85	14.85	14.85	0
2021-07-05	14.85	14.85	14.85	14.85	0
2021-07-02	14.85	14.85	14.85	14.85	0
2021-07-01	14.85	14.85	14.85	14.85	0
2021-06-30	14.85	14.85	14.85	14.85	0
2021-06-29	14.85	14.85	14.85	14.85	0
2021-06-28	14.85	14.85	14.85	14.85	0
2021-06-25	14.85	14.85	14.85	14.85	0
2021-06-24	14.85	14.85	14.85	14.85	0
2021-06-23	14.85	14.85	14.85	14.85	6
2021-06-22	14.66	14.66	14.66	14.66	7
2021-06-21	15.20	15.20	15.20	15.20	0
2021-06-18	15.20	15.20	15.20	15.20	0
2021-06-17	15.20	15.20	15.20	15.20	1
2021-06-16	15.28	15.28	15.28	15.28	0
2021-06-15	15.28	15.28	15.28	15.28	0
2021-06-14	15.28	15.28	15.28	15.28	7
2021-06-11	15.22	15.22	15.22	15.22	0
2021-06-10	15.22	15.22	15.22	15.22	0
2021-06-09	15.22	15.22	15.22	15.22	0
2021-06-08	15.22	15.22	15.22	15.22	0
2021-06-07	15.22	15.22	15.22	15.22	0
2021-06-04	15.22	15.22	15.22	15.22	2
2021-06-03	15.22	15.22	15.22	15.22	0
2021-06-02	15.22	15.22	15.22	15.22	0
2021-06-01	15.22	15.22	15.22	15.22	0
2021-05-28	15.30	15.30	15.30	15.30	0
2021-05-27	15.30	15.30	15.30	15.30	0
2021-05-26	15.30	15.30	15.30	15.30	0
2021-05-25	15.30	15.30	15.30	15.30	450
2021-05-24	15.25	15.25	15.25	15.25	0
2021-05-21	15.25	15.25	15.25	15.25	0
2021-05-20	15.25	15.25	15.25	15.25	0
2021-05-19	15.25	15.25	15.25	15.25	0
2021-05-18	15.25	15.25	15.25	15.25	0
2021-05-17	15.25	15.25	15.25	15.25	0
2021-05-14	15.25	15.25	15.25	15.25	0
2021-05-13	15.25	15.25	15.25	15.25	12
2021-05-12	15.25	15.25	15.25	15.25	39
2021-05-11	15.12	15.12	15.12	15.12	0
2021-05-10	15.12	15.12	15.12	15.12	56
2021-05-07	15.50	15.50	15.50	15.50	0
2021-05-06	15.50	15.50	15.50	15.50	0
2021-05-05	15.50	15.50	15.50	15.50	0
2021-05-04	15.50	15.50	15.50	15.50	21
2021-04-30	15.73	15.73	15.73	15.73	2
2021-04-29	15.80	15.80	15.80	15.80	0
2021-04-28	15.80	15.80	15.80	15.80	0
2021-04-27	15.80	15.80	15.80	15.80	0
2021-04-26	15.80	15.80	15.80	15.80	0
2021-04-23	15.80	15.80	15.80	15.80	3
2021-04-22	15.73	15.73	15.73	15.73	102
2021-04-21	15.70	15.70	15.70	15.70	15
2021-04-20	15.85	15.85	15.85	15.85	136
2021-04-19	15.84	15.84	15.84	15.84	530
2021-04-16	15.70	15.70	15.70	15.70	62
2021-04-15	15.70	15.70	15.70	15.70	0
2021-04-14	15.70	15.70	15.70	15.70	0
2021-04-13	15.70	15.70	15.70	15.70	0
2021-04-12	15.70	15.70	15.70	15.70	3
2021-04-09	15.80	15.80	15.80	15.80	0
2021-04-08	15.80	15.80	15.80	15.80	52
2021-04-07	15.80	15.80	15.80	15.80	170
2021-04-06	15.85	15.85	15.85	15.85	0
2021-04-01	15.68	15.68	15.68	15.68	0
2021-03-31	15.68	15.68	15.68	15.68	0
2021-03-30	15.68	15.68	15.68	15.68	0
2021-03-29	15.68	15.68	15.68	15.68	24
2021-03-26	15.87	15.87	15.87	15.87	0
2021-03-25	15.87	15.87	15.87	15.87	0
2021-03-24	15.87	15.87	15.87	15.87	0
2021-03-23	15.87	15.87	15.87	15.87	0
2021-03-22	15.87	15.87	15.87	15.87	0
2021-03-19	15.87	15.87	15.87	15.87	0
2021-03-18	15.87	15.87	15.87	15.87	0
2021-03-17	15.87	15.87	15.87	15.87	73
2021-03-16	15.70	15.70	15.70	15.70	0
2021-03-15	15.70	15.70	15.70	15.70	0
2021-03-12	15.70	15.70	15.70	15.70	0
2021-03-11	15.70	15.70	15.70	15.70	2
2021-03-10	15.70	15.70	15.70	15.70	0
2021-03-09	15.70	15.70	15.70	15.70	0
2021-03-08	15.70	15.70	15.70	15.70	0
2021-03-05	15.70	15.70	15.70	15.70	0
2021-03-04	15.70	15.70	15.70	15.70	0
2021-03-03	15.70	15.70	15.70	15.70	0
2021-03-02	15.70	15.70	15.70	15.70	0
2021-03-01	15.70	15.70	15.70	15.70	0
2021-02-26	15.70	15.70	15.70	15.70	0
2021-02-25	15.70	15.70	15.70	15.70	0
2021-02-24	15.70	15.70	15.70	15.70	0
2021-02-23	15.70	15.70	15.70	15.70	0
2021-02-22	15.70	15.70	15.70	15.70	431
2021-02-19	15.76	15.76	15.76	15.76	0
2021-02-18	15.76	15.76	15.76	15.76	0
2021-02-17	15.76	15.76	15.76	15.76	451
2021-02-16	15.93	15.93	15.93	15.93	105
2021-02-15	15.86	15.86	15.86	15.86	0
2021-02-12	15.86	15.86	15.86	15.86	2
2021-02-11	15.80	15.80	15.80	15.80	0
2021-02-10	15.80	15.80	15.80	15.80	0
2021-02-09	15.80	15.80	15.80	15.80	0
2021-02-08	15.80	15.80	15.80	15.80	0
2021-02-05	15.80	15.80	15.80	15.80	0
2021-02-04	15.80	15.80	15.80	15.80	0
2021-02-03	15.80	15.80	15.80	15.80	0
2021-02-02	15.80	15.80	15.80	15.80	0
2021-02-01	15.80	15.80	15.80	15.80	0
2021-01-29	15.80	15.80	15.80	15.80	0
2021-01-28	15.80	15.80	15.80	15.80	13
2021-01-27	15.78	15.78	15.78	15.78	331
2021-01-26	15.88	15.88	15.88	15.88	0
2021-01-25	15.88	15.88	15.88	15.88	0
2021-01-22	15.88	15.88	15.88	15.88	0
2021-01-21	15.88	15.88	15.88	15.88	0
2021-01-20	15.88	15.88	15.88	15.88	0
2021-01-19	15.88	15.88	15.88	15.88	0
2021-01-18	15.88	15.88	15.88	15.88	0
2021-01-15	15.88	15.88	15.88	15.88	0
2021-01-14	15.88	15.88	15.88	15.88	0
2021-01-13	15.88	15.88	15.88	15.88	140
2021-01-12	15.90	15.90	15.90	15.90	7
2021-01-11	15.80	15.80	15.80	15.80	0
2021-01-08	15.80	15.80	15.80	15.80	0
2021-01-07	15.80	15.80	15.80	15.80	0
2021-01-06	15.80	15.80	15.80	15.80	0
2021-01-05	15.80	15.80	15.80	15.80	0
2021-01-04	15.80	15.80	15.80	15.80	162
2020-12-31	15.80	15.80	15.80	15.80	0
2020-12-30	15.80	15.80	15.80	15.80	0
2020-12-29	15.80	15.80	15.80	15.80	0
2020-12-24	15.80	15.80	15.80	15.80	0
2020-12-23	15.80	15.80	15.80	15.80	0
2020-12-22	15.80	15.80	15.80	15.80	0
2020-12-21	15.80	15.80	15.80	15.80	0
2020-12-18	15.80	15.80	15.80	15.80	0
2020-12-17	15.80	15.80	15.80	15.80	0
2020-12-16	15.80	15.80	15.80	15.80	10
2020-12-15	16.22	16.22	16.22	16.22	21
2020-12-14	16.28	16.28	16.28	16.28	0
2020-12-11	16.28	16.28	16.28	16.28	0
2020-12-10	16.28	16.28	16.28	16.28	0
2020-12-09	16.28	16.28	16.28	16.28	0
2020-12-08	16.28	16.28	16.28	16.28	0
2020-12-07	16.28	16.28	16.28	16.28	0
2020-12-04	16.28	16.28	16.28	16.28	0
2020-12-03	16.28	16.28	16.28	16.28	0
2020-12-02	16.28	16.28	16.28	16.28	0
2020-12-01	16.28	16.28	16.28	16.28	0
2020-11-30	16.28	16.28	16.28	16.28	0
2020-11-27	16.28	16.28	16.28	16.28	0
2020-11-26	16.28	16.28	16.28	16.28	0
2020-11-25	16.28	16.28	16.28	16.28	68
2020-11-24	16.04	16.04	16.04	16.04	0
2020-11-23	16.04	16.04	16.04	16.04	0
2020-11-20	16.04	16.04	16.04	16.04	0
2020-11-19	16.04	16.04	16.04	16.04	12
2020-11-18	15.36	15.36	15.36	15.36	0
2020-11-17	15.36	15.36	15.36	15.36	0
2020-11-16	15.36	15.36	15.36	15.36	0
2020-11-13	15.36	15.36	15.36	15.36	0
2020-11-12	15.36	15.36	15.36	15.36	0
2020-11-11	15.36	15.36	15.36	15.36	0
2020-11-10	15.36	15.36	15.36	15.36	0
2020-11-09	15.36	15.36	15.36	15.36	0
2020-11-06	15.36	15.36	15.36	15.36	0
2020-11-05	15.36	15.36	15.36	15.36	0
2020-11-04	15.36	15.36	15.36	15.36	0
2020-11-03	15.36	15.36	15.36	15.36	0
2020-11-02	15.36	15.36	15.36	15.36	0
2020-10-30	15.36	15.36	15.36	15.36	0
2020-10-29	15.36	15.36	15.36	15.36	0
2020-10-28	15.36	15.36	15.36	15.36	0
2020-10-27	15.36	15.36	15.36	15.36	0
2020-10-26	15.36	15.36	15.36	15.36	0
2020-10-23	15.36	15.36	15.36	15.36	0
2020-10-22	15.36	15.36	15.36	15.36	0
2020-10-21	15.36	15.36	15.36	15.36	0
2020-10-20	15.36	15.36	15.36	15.36	0
2020-10-19	15.36	15.36	15.36	15.36	0
2020-10-16	15.36	15.36	15.36	15.36	124
2020-10-15	15.60	15.60	15.60	15.60	0
2020-10-14	15.60	15.60	15.60	15.60	1
2020-10-13	16.28	16.28	16.28	16.28	0
2020-10-12	16.28	16.28	16.28	16.28	0
2020-10-09	16.28	16.28	16.28	16.28	6
2020-10-08	16.60	16.60	16.60	16.60	0
2020-10-07	16.60	16.60	16.60	16.60	0
2020-10-06	16.60	16.60	16.60	16.60	0
2020-10-05	16.60	16.60	16.60	16.60	0
2020-10-02	16.60	16.60	16.60	16.60	0
2020-10-01	16.60	16.60	16.60	16.60	0
2020-09-30	16.60	16.60	16.60	16.60	0
2020-09-29	16.60	16.60	16.60	16.60	0
2020-09-28	16.60	16.60	16.60	16.60	16
2020-09-25	16.30	16.30	16.30	16.30	0
2020-09-24	16.30	16.30	16.30	16.30	0
2020-09-23	16.30	16.30	16.30	16.30	0
2020-09-22	16.30	16.30	16.30	16.30	0
2020-09-21	16.30	16.30	16.30	16.30	6
2020-09-18	16.50	16.50	16.50	16.50	333
2020-09-17	16.50	16.50	16.50	16.50	0
2020-09-16	16.50	16.50	16.50	16.50	0
2020-09-15	16.50	16.50	16.50	16.50	0
2020-09-14	16.50	16.50	16.50	16.50	0
2020-09-11	16.50	16.50	16.50	16.50	0
2020-04-03	14.85	14.85	14.85	14.85	0
2020-04-02	14.85	14.85	14.85	14.85	0
2020-04-01	14.85	14.85	14.85	14.85	0

Share	Price	Change
Bowleven (BLVN)	0.275	57.14%
Global Petroleum (GBP)	0.125	35.14%
Proton Mtr Pwr (PPS)	0.60	33.33%
Mobile Streams (MOS)	0.1475	28.26%
Deltic Energy (DELT)	9.50	18.75%

Share	Price	Change
Jade Road Inv (JADE)	0.30	-40%
Wishbone (WSBN)	0.375	-31.82%
Catenai Plc (CTAI)	0.15	-30.23%
Dr. Martens (DOCS)	51.65	-19.42%
Proteome (PRM)	2.50	-16.94%

Share	Price	Volume
Global Petroleum (GBP)	0.125	623,583,773
Mosman Oil Gas (MSMN)	0.035	363,538,653
UK Oil & Gas (UKOG)	0.041	337,858,507
Nativo Resources (NTVO)	0.0027	298,616,664
Lloyds (LLOY)	58.20	243,847,154