Bonheur Ord Share History

Bonheur Ord Share Price history. The following table shows end-of-day data 0DTI historical share prices for Bonheur 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	236.75	244.00	225.00	244.00	141
2024-05-06	238.25	238.25	238.25	238.25	0
2024-05-03	248.25	248.25	230.50	238.25	131
2024-05-02	247.75	253.00	235.50	253.00	1,469
2024-05-01	247.75	247.75	247.75	247.75	0
2024-04-30	247.75	247.75	235.50	247.75	0
2024-04-29	250.50	250.50	238.00	250.50	15
2024-04-26	252.00	252.00	252.00	252.00	4,894
2024-04-25	247.25	251.50	243.50	251.50	2,815
2024-04-24	248.75	248.75	236.50	248.75	3,038
2024-04-23	239.25	246.75	227.50	246.75	3,887
2024-04-22	237.75	237.75	226.00	237.75	5,145
2024-04-19	234.50	234.50	234.50	234.50	299
2024-04-18	235.75	235.75	235.75	235.75	1,362
2024-04-17	243.50	243.50	231.50	235.75	4,812
2024-04-16	243.50	243.50	231.50	243.50	1,548
2024-04-15	254.50	254.50	242.00	254.50	614
2024-04-12	251.50	251.50	251.50	251.50	714
2024-04-11	256.75	256.75	244.00	256.75	4,296
2024-04-10	257.25	257.25	244.50	257.25	4,181
2024-04-09	255.25	255.25	255.25	255.25	4,302
2024-04-08	251.00	251.00	251.00	251.00	1,325
2024-04-05	247.25	247.25	247.25	247.25	3,603
2024-04-04	242.00	242.00	230.00	242.00	3,628
2024-04-03	242.00	242.00	242.00	242.00	3,368
2024-04-02	231.00	242.50	231.00	242.50	3,355
2024-04-01	238.25	238.25	238.25	238.25	0
2024-03-29	238.25	238.25	238.25	238.25	0
2024-03-28	238.25	238.25	238.25	238.25	0
2024-03-27	240.50	240.50	228.50	238.25	3,894
2024-03-26	238.25	238.25	226.50	238.25	3,590
2024-03-25	230.50	230.50	219.00	230.50	3,797
2024-03-22	225.75	225.75	225.75	225.75	272
2024-03-21	228.25	228.25	217.00	228.25	641
2024-03-20	222.50	230.00	222.50	230.00	1,268
2024-03-19	218.25	218.25	207.50	218.25	4,351
2024-03-18	221.50	221.50	210.50	221.50	3,382
2024-03-15	218.25	218.25	218.25	218.25	4,500
2024-03-14	220.00	220.00	220.00	220.00	2,513
2024-03-13	217.75	217.75	217.75	217.75	2,785
2024-03-12	219.25	219.25	208.50	219.25	3,630
2024-03-11	219.25	219.25	208.50	219.25	2,384
2024-03-08	220.00	220.00	209.00	220.00	2,308
2024-03-07	220.00	220.00	209.00	220.00	367
2024-03-06	218.75	218.75	208.00	218.75	2,272
2024-03-05	214.50	214.50	204.00	214.50	2,275
2024-03-04	218.25	218.25	207.50	218.25	2,285
2024-03-01	216.75	216.75	206.00	216.75	685
2024-02-29	221.00	221.00	210.00	221.00	831
2024-02-28	220.00	220.00	220.00	220.00	755
2024-02-27	220.50	220.50	220.50	220.50	3,293
2024-02-26	218.25	218.25	207.50	218.25	4,914
2024-02-23	210.05	218.25	210.05	218.25	3,025
2024-02-22	210.05	217.25	210.05	217.25	2,825
2024-02-21	212.00	212.00	201.50	212.00	6,748
2024-02-20	212.50	212.50	202.00	212.50	3,168
2024-02-19	204.00	212.00	204.00	212.00	7,524
2024-02-16	214.00	221.00	203.50	213.50	7,076
2024-02-15	205.35	205.35	195.20	205.35	3,136
2024-02-14	202.10	202.10	192.20	202.10	5,171
2024-02-13	205.35	205.35	195.20	205.35	4,394
2024-02-12	206.25	206.25	196.00	206.25	1,922
2024-02-09	203.00	203.00	203.00	203.00	4,055
2024-02-08	205.90	205.90	195.80	205.90	3,768
2024-02-07	206.25	206.25	196.00	206.25	3,932
2024-02-06	207.35	207.35	197.20	207.35	4,092
2024-02-05	213.50	213.50	203.00	205.90	7,432
2024-02-02	212.00	212.00	205.25	211.50	11,198
2024-02-01	213.50	213.50	203.00	213.50	2,847
2024-01-31	215.25	215.25	204.50	215.25	1,543
2024-01-30	217.25	217.25	206.50	217.25	334
2024-01-29	218.25	218.25	207.50	218.25	3,667
2024-01-26	220.50	220.50	209.50	220.50	10,534
2024-01-25	218.75	218.75	208.00	218.75	1,025
2024-01-24	220.00	220.00	209.00	220.00	4,308
2024-01-23	223.00	223.00	212.00	223.00	4,885
2024-01-22	233.00	233.00	221.50	225.25	5,863
2024-01-19	246.75	246.75	238.25	238.25	7,140
2024-01-18	248.25	248.25	236.00	248.25	4,928
2024-01-17	260.00	260.00	251.00	251.00	3,608
2024-01-16	258.75	258.75	258.75	258.75	402
2024-01-15	260.00	260.00	247.00	260.00	9,180
2024-01-12	256.75	256.75	256.75	256.75	1,808
2024-01-11	258.25	258.25	245.50	258.25	7,696
2024-01-10	256.75	256.75	244.00	256.75	6,028
2024-01-09	253.00	253.00	240.50	253.00	3,257
2024-01-08	255.25	255.25	255.25	255.25	4,941
2024-01-05	253.00	253.00	240.50	253.00	4,584
2024-01-04	243.00	251.00	231.00	251.00	822
2024-01-03	241.50	241.50	229.50	241.50	1,640
2024-01-02	243.00	243.00	231.00	243.00	5,966
2024-01-01	242.50	242.50	242.50	242.50	0
2023-12-29	242.50	242.50	230.50	242.50	2,460
2023-12-28	241.00	241.00	229.00	241.00	3,786
2023-12-27	236.25	236.25	224.50	236.25	2,503
2023-12-26	237.75	237.75	237.75	237.75	0
2023-12-25	237.75	237.75	237.75	237.75	0
2023-12-22	237.75	237.75	226.00	237.75	1,880
2023-12-21	242.00	242.00	230.00	234.00	3,856
2023-12-20	234.50	241.50	223.00	241.50	4,332
2023-12-19	224.50	233.50	224.50	233.50	2,338
2023-12-18	223.50	223.50	212.50	223.50	1,969
2023-12-15	226.25	226.25	217.75	217.75	1,386
2023-12-14	217.25	224.50	217.25	224.50	3,903
2023-12-13	219.25	219.25	219.25	219.25	6,581
2023-12-12	215.25	215.25	204.50	215.25	6,217
2023-12-11	210.05	214.00	210.05	214.00	4,699
2023-12-08	200.00	206.70	200.00	206.70	2,308
2023-12-07	193.05	198.20	183.60	198.20	2,309
2023-12-06	190.10	195.75	190.10	195.75	3,712
2023-12-05	196.85	196.85	187.20	196.85	32,104
2023-12-04	196.75	196.75	187.00	196.75	3,742
2023-12-01	185.00	197.65	185.00	197.65	2,758
2023-11-30	191.05	191.05	181.60	184.20	266,617
2023-11-29	188.00	188.00	188.00	188.00	3,365
2023-11-28	188.20	188.20	178.80	188.20	6,550
2023-11-27	187.70	187.70	187.70	187.70	2,332
2023-11-24	187.50	187.50	187.50	187.50	2,498
2023-11-23	184.40	184.40	175.20	184.40	2,379
2023-11-22	188.80	188.80	179.40	188.80	4,142
2023-11-21	197.30	197.30	190.70	190.70	4,014
2023-11-20	196.85	196.85	187.20	196.85	2,717
2023-11-17	197.65	197.65	187.80	193.85	2,079
2023-11-16	199.55	199.55	189.60	199.55	420
2023-11-15	198.65	198.65	188.80	198.65	4,719
2023-11-14	196.30	196.30	186.60	196.30	1,965
2023-11-13	195.85	200.65	191.95	191.95	1,596
2023-11-10	198.75	198.75	198.75	198.75	1,289
2023-11-09	196.20	196.20	186.40	196.20	6,135
2023-11-08	200.55	200.55	200.55	200.55	6,366
2023-11-07	207.80	207.80	198.30	198.30	1,135
2023-11-06	205.45	205.45	195.40	205.45	2,365
2023-11-03	198.65	205.25	188.80	205.25	2,373
2023-11-02	196.40	196.40	186.80	196.40	1,507
2023-11-01	195.85	199.65	191.50	191.50	8,868
2023-10-31	191.50	191.50	182.00	191.50	4,195
2023-10-30	187.50	193.95	178.20	193.95	3,110
2023-10-27	181.60	188.00	181.60	188.00	3,095
2023-10-26	179.50	185.20	179.50	185.20	4,126
2023-10-25	185.00	185.00	178.50	182.70	8,796
2023-10-24	186.30	186.30	186.30	186.30	8,823
2023-10-23	191.50	191.50	182.00	184.80	3,612
2023-10-20	192.95	192.95	183.40	192.95	7,425
2023-10-19	202.00	202.00	192.00	200.55	2,464
2023-10-18	200.55	200.55	200.55	200.55	1,189
2023-10-17	201.65	201.65	191.80	201.65	3,311
2023-10-16	198.30	198.30	188.60	198.30	3,477
2023-10-13	201.00	201.00	201.00	201.00	1,705
2023-10-12	204.00	204.00	204.00	204.00	2,728
2023-10-11	202.10	202.10	202.10	202.10	2,616
2023-10-10	205.35	205.35	205.35	205.35	2,878
2023-10-09	202.90	202.90	192.80	202.90	2,567
2023-10-06	215.25	215.25	204.50	207.35	516
2023-10-05	215.75	215.75	214.00	214.00	450
2023-10-04	217.75	217.75	207.00	217.75	797
2023-10-03	223.50	223.50	223.50	223.50	672
2023-10-02	225.75	225.75	214.50	225.75	1,023
2023-09-29	223.00	223.00	212.00	223.00	987
2023-09-28	223.50	223.50	212.50	223.50	259
2023-09-27	225.75	225.75	214.50	225.75	1,742
2023-09-26	228.25	228.25	228.25	228.25	1,317
2023-09-25	231.00	231.00	219.50	231.00	681
2023-09-22	232.00	232.00	220.50	232.00	568
2023-09-21	236.25	236.25	224.50	236.25	1,019
2023-09-20	236.75	236.75	225.00	236.75	650
2023-09-19	242.00	242.00	230.00	234.00	40,548
2023-09-18	236.25	236.25	224.50	236.25	541
2023-09-15	234.50	234.50	223.00	234.50	1,632
2023-09-14	220.50	236.25	220.50	236.25	606
2023-09-13	222.00	222.00	222.00	222.00	1,180
2023-09-12	221.50	221.50	210.50	221.50	1,141
2023-09-11	218.75	218.75	218.75	218.75	1,054
2023-09-08	223.50	230.50	222.50	222.50	314
2023-09-07	233.00	233.00	225.25	225.25	135
2023-09-06	235.75	235.75	235.75	235.75	7
2023-09-05	234.50	234.50	223.00	234.50	708
2023-09-04	233.00	233.00	221.50	233.00	242
2023-09-01	247.75	247.75	241.50	241.50	159
2023-08-31	227.25	227.25	216.00	227.25	3,678
2023-08-30	230.00	230.00	225.75	225.75	38
2023-08-29	228.25	228.25	217.00	228.25	720
2023-08-28	221.00	221.00	221.00	221.00	0
2023-08-25	221.00	221.00	210.00	221.00	252
2023-08-24	225.75	226.25	225.75	226.25	94
2023-08-23	226.75	226.75	215.50	226.75	138
2023-08-22	231.00	231.00	219.50	231.00	14
2023-08-21	237.75	237.75	226.00	237.75	1,960
2023-08-18	243.50	243.50	236.25	236.25	109
2023-08-17	248.25	248.25	236.00	248.25	347
2023-08-16	242.00	242.00	230.00	242.00	387
2023-08-15	245.25	245.25	245.25	245.25	451
2023-08-14	245.75	245.75	233.50	245.75	198
2023-08-11	250.00	250.00	250.00	250.00	37
2023-08-10	258.25	258.25	250.00	250.00	677
2023-08-09	248.25	248.25	236.00	248.25	438
2023-08-08	254.50	254.50	242.00	254.50	1,223
2023-08-07	256.25	256.25	243.50	256.25	572
2023-08-04	255.25	255.25	242.50	255.25	114
2023-08-03	258.25	258.25	258.25	258.25	198
2023-08-02	261.00	261.00	248.00	261.00	478
2023-08-01	257.75	257.75	245.00	257.75	626
2023-07-31	260.00	260.00	260.00	260.00	147
2023-07-28	261.00	261.00	248.00	261.00	1,080
2023-07-27	264.50	264.50	264.50	264.50	934
2023-07-26	263.50	263.50	263.50	263.50	786
2023-07-25	262.00	262.00	262.00	262.00	1,400
2023-07-24	264.00	264.00	264.00	264.00	1,166
2023-07-21	270.00	270.00	256.50	270.00	395
2023-07-20	264.00	264.00	251.00	264.00	59
2023-07-19	260.00	260.00	260.00	260.00	121
2023-07-18	267.25	267.25	267.25	267.25	65
2023-07-17	270.00	270.00	260.50	260.50	177
2023-07-14	277.75	277.75	268.75	270.00	469
2023-07-13	272.50	272.50	272.50	272.50	231
2023-07-12	272.00	272.00	272.00	272.00	95
2023-07-11	266.75	266.75	266.75	266.75	653
2023-07-10	266.75	266.75	266.75	266.75	20
2023-07-07	268.75	268.75	268.75	268.75	609
2023-07-06	267.25	267.25	254.00	267.25	173
2023-07-05	264.00	264.00	251.00	264.00	334
2023-07-04	269.25	269.25	269.25	269.25	440
2023-07-03	264.50	264.50	251.50	264.50	250
2023-06-30	258.75	258.75	246.00	258.75	262
2023-06-29	256.75	256.75	256.75	256.75	419
2023-06-28	250.00	262.50	250.00	262.50	1,168
2023-06-27	265.25	265.25	252.00	256.25	61
2023-06-26	272.00	272.00	257.75	264.00	975
2023-06-23	274.50	274.50	261.00	274.50	2,039
2023-06-22	273.50	273.50	264.50	264.50	1,199
2023-06-21	270.00	270.00	256.50	270.00	302
2023-06-20	276.25	276.25	276.25	276.25	459
2023-06-19	276.25	276.25	262.50	276.25	2,285
2023-06-16	281.50	281.50	281.50	281.50	1,435
2023-06-15	282.00	282.00	268.00	282.00	1,017
2023-06-14	281.50	281.50	267.50	281.50	405
2023-06-13	280.00	280.00	266.00	280.00	2,592
2023-06-12	273.50	282.00	260.00	282.00	3,668
2023-06-09	267.25	275.25	254.00	275.25	293
2023-06-08	275.25	275.25	275.25	275.25	180
2023-06-07	271.50	271.50	258.00	271.50	1,605
2023-06-06	272.50	272.50	259.00	272.50	2,131
2023-06-05	281.50	281.50	267.50	281.50	2,392
2023-06-02	275.25	275.25	275.25	275.25	396
2023-06-01	275.25	284.00	275.25	284.00	1,982
2023-05-31	275.25	275.25	261.50	275.25	3,609
2023-05-30	273.50	273.50	260.00	273.50	605
2023-05-29	271.50	271.50	271.50	271.50	0
2023-05-26	295.25	295.25	271.50	271.50	1,410
2023-05-25	285.75	285.75	271.50	285.75	960
2023-05-24	285.75	285.75	271.50	285.75	128
2023-05-23	286.75	286.75	272.50	286.75	282
2023-05-22	291.00	291.00	291.00	291.00	827
2023-05-19	291.50	292.50	277.00	292.50	683
2023-05-18	289.25	289.25	289.25	289.25	0
2023-05-17	289.25	289.25	289.25	289.25	0
2023-05-16	280.00	289.25	280.00	289.25	1,696
2023-05-15	285.75	285.75	271.50	285.75	1,088
2023-05-12	284.00	284.00	270.00	284.00	1,535
2023-05-11	262.00	280.50	262.00	280.50	1,888
2023-05-10	259.25	259.25	259.25	259.25	648
2023-05-09	253.00	253.00	253.00	253.00	1,413
2023-05-08	239.25	239.25	239.25	239.25	0
2023-05-05	249.25	255.25	239.25	239.25	1,451
2023-05-04	248.75	248.75	236.50	248.75	974
2023-05-03	247.25	247.25	235.00	247.25	2,913
2023-05-02	236.25	253.50	236.25	253.50	3,160
2023-05-01	230.50	230.50	230.50	230.50	0
2023-04-28	230.00	230.50	230.00	230.50	369
2023-04-27	227.75	227.75	227.75	227.75	4,440
2023-04-26	229.25	229.25	229.25	229.25	851
2023-04-25	226.25	226.25	215.00	226.25	719
2023-04-24	232.00	232.00	218.25	224.50	857
2023-04-21	230.50	230.50	219.00	223.00	300
2023-04-20	232.00	232.00	220.50	232.00	459
2023-04-19	231.00	231.00	219.50	231.00	778
2023-04-18	245.75	245.75	237.75	237.75	124
2023-04-17	233.00	241.00	221.50	241.00	1,027
2023-04-14	239.25	241.00	239.25	241.00	423
2023-04-13	235.25	235.25	223.50	235.25	280
2023-04-12	232.00	238.25	220.50	230.00	2,118
2023-04-11	238.25	238.25	236.75	236.75	158
2023-04-10	234.50	234.50	234.50	234.50	0
2023-04-07	234.50	234.50	234.50	234.50	0
2023-04-06	234.50	234.50	234.50	234.50	0
2023-04-05	242.00	248.50	236.75	234.50	5,503
2023-04-04	242.00	242.00	234.50	234.50	345
2023-04-03	234.50	234.50	223.00	234.50	4,587
2023-03-31	239.25	242.50	227.50	237.25	346
2023-03-30	226.25	232.00	215.00	232.00	439
2023-03-29	225.75	225.75	225.75	225.75	827
2023-03-28	243.00	243.00	224.00	224.00	260
2023-03-27	227.25	227.25	225.25	225.25	131
2023-03-24	230.50	230.50	223.00	223.00	670
2023-03-23	226.25	226.25	215.00	226.25	1,073
2023-03-22	234.50	234.50	234.50	234.50	561
2023-03-21	240.00	240.00	234.00	234.00	163
2023-03-20	231.50	231.50	220.00	231.50	185
2023-03-17	242.00	242.00	233.50	233.50	1,029
2023-03-16	240.00	240.00	240.00	240.00	307
2023-03-15	240.00	252.00	228.50	240.50	446
2023-03-14	240.00	240.00	240.00	240.00	338
2023-03-13	248.25	248.25	236.00	246.75	1,926
2023-03-10	239.25	246.75	227.50	246.75	1,512
2023-03-09	243.00	243.00	231.00	243.00	879
2023-03-08	256.25	256.25	243.50	247.25	1,379
2023-03-07	254.00	254.00	254.00	254.00	1,191
2023-03-06	275.25	275.25	255.25	255.25	3,689
2023-03-03	268.75	268.75	268.75	268.75	177
2023-03-02	273.50	273.50	260.00	273.50	950
2023-03-01	277.75	277.75	277.75	277.75	45
2023-02-28	272.50	272.50	259.00	272.50	1,966
2023-02-27	275.25	275.25	261.50	275.25	337
2023-02-24	270.00	270.00	256.50	270.00	607
2023-02-23	275.25	275.25	261.50	275.25	1,083
2023-02-22	276.75	276.75	263.00	276.75	1,236
2023-02-21	280.50	280.50	266.50	280.50	409
2023-02-20	276.75	285.25	276.75	285.25	576
2023-02-17	285.25	285.25	285.25	285.25	1,031
2023-02-16	283.50	283.50	269.50	283.50	422
2023-02-15	285.75	285.75	271.50	285.75	2,223
2023-02-14	285.25	285.25	285.25	285.25	941
2023-02-13	284.50	284.50	270.50	284.50	468
2023-02-10	288.75	288.75	288.75	288.75	1,354
2023-02-09	288.25	288.25	288.25	288.25	853
2023-02-08	284.00	284.00	270.00	284.00	1,137
2023-02-07	282.50	282.50	268.50	282.50	1,472
2023-02-06	281.00	281.00	281.00	281.00	1,785
2023-02-03	277.25	277.25	277.25	277.25	803
2023-02-02	272.50	272.50	272.50	272.50	541
2023-02-01	270.50	270.50	257.00	270.50	201
2023-01-31	267.75	267.75	267.75	267.75	500
2023-01-30	266.75	266.75	253.50	266.75	867
2023-01-27	268.75	268.75	255.50	268.75	301
2023-01-26	271.00	271.00	271.00	271.00	3,893
2023-01-25	269.25	269.25	256.00	269.25	287
2023-01-24	270.00	270.00	256.50	270.00	1,666
2023-01-23	270.00	270.00	256.50	270.00	1,043
2023-01-20	267.75	267.75	254.50	267.75	1,324
2023-01-19	264.00	264.00	251.00	264.00	1,373
2023-01-18	276.25	276.25	262.50	266.25	1,453
2023-01-17	260.50	269.25	260.50	269.25	401
2023-01-16	266.75	266.75	253.50	266.75	1,096
2023-01-13	263.50	263.50	250.50	263.50	737
2023-01-12	263.00	263.00	250.00	263.00	261
2023-01-11	271.50	271.50	261.50	261.50	1,568
2023-01-10	267.75	267.75	254.50	267.75	897
2023-01-09	272.50	272.50	272.50	272.50	841
2023-01-06	264.50	275.75	251.50	275.75	4,840
2023-01-05	266.75	266.75	253.50	266.75	4,545
2023-01-04	280.00	280.00	268.25	268.25	317
2023-01-03	282.50	282.50	268.50	282.50	2,620
2023-01-02	290.50	290.50	290.50	290.50	0
2022-12-30	290.50	290.50	276.00	290.50	1,748
2022-12-29	299.25	299.25	287.75	291.00	637
2022-12-28	292.50	292.50	292.50	292.50	219
2022-12-27	294.00	294.00	294.00	294.00	0
2022-12-26	294.00	294.00	294.00	294.00	0
2022-12-23	294.00	294.00	279.50	294.00	648
2022-12-22	296.25	296.25	281.50	296.25	1,058
2022-12-21	284.50	284.50	284.50	284.50	2,538
2022-12-20	282.50	282.50	282.50	282.50	1,828
2022-12-19	284.00	284.00	270.00	284.00	1,566
2022-12-16	292.50	292.50	283.00	283.00	3,986
2022-12-15	297.25	297.25	287.25	287.25	3,022
2022-12-14	294.50	294.50	280.00	294.50	173
2022-12-13	280.00	290.00	280.00	290.00	2,364
2022-12-12	287.75	287.75	287.75	287.75	1,332
2022-12-09	285.25	294.50	271.00	294.50	1,852
2022-12-08	278.75	283.50	278.75	283.50	1,699
2022-12-07	281.50	281.50	267.50	281.50	342
2022-12-06	288.75	288.75	274.50	288.75	1,102
2022-12-05	288.25	288.25	274.00	288.25	989
2022-12-02	291.50	291.50	291.50	291.50	792
2022-12-01	287.75	287.75	287.75	287.75	470
2022-11-30	290.00	290.00	275.50	290.00	654
2022-11-29	287.25	287.25	273.00	287.25	2,890
2022-11-28	285.75	285.75	285.75	285.75	439
2022-11-25	283.50	283.50	269.50	283.50	868
2022-11-24	283.50	283.50	269.50	283.50	1,573
2022-11-23	292.00	292.00	292.00	292.00	976
2022-11-22	283.00	283.00	269.00	283.00	393
2022-11-21	285.75	285.75	285.75	285.75	573
2022-11-18	280.50	288.75	280.50	288.75	1,755
2022-11-17	287.25	287.25	287.25	287.25	2,860
2022-11-16	294.00	294.00	284.50	284.50	2,878
2022-11-15	285.75	285.75	285.75	285.75	867
2022-11-14	291.50	291.50	277.00	284.50	929
2022-11-11	282.50	282.50	282.50	282.50	2,431
2022-11-10	279.25	279.25	265.50	277.75	1,464
2022-11-09	278.75	278.75	265.00	278.75	1,712
2022-11-08	295.25	295.25	280.50	284.00	2,617
2022-11-07	275.25	285.25	275.25	285.25	1,173
2022-11-04	278.25	278.25	264.50	278.25	593
2022-11-03	283.50	283.50	269.50	283.50	378
2022-11-02	287.75	287.75	287.75	287.75	1,447
2022-11-01	291.00	291.00	276.50	291.00	202
2022-10-31	291.00	291.00	276.50	291.00	266
2022-10-28	297.75	297.75	283.00	297.75	621
2022-10-27	297.25	297.25	282.50	297.25	477
2022-10-26	290.50	301.50	276.00	292.00	236
2022-10-25	301.00	301.00	301.00	301.00	256
2022-10-24	301.50	301.50	286.50	301.50	669
2022-10-21	293.00	293.00	278.50	293.00	483
2022-10-20	306.75	306.75	296.25	296.25	79
2022-10-19	311.50	311.50	301.00	301.00	1,257
2022-10-18	306.25	306.25	291.00	306.25	1,024
2022-10-17	295.25	305.25	280.50	305.25	769
2022-10-14	307.25	307.25	292.00	296.25	1,138
2022-10-13	305.25	305.25	290.00	305.25	1,529
2022-10-12	312.00	312.00	296.50	301.50	864
2022-10-11	305.75	305.75	290.50	305.75	210
2022-10-10	311.50	311.50	296.00	301.00	470
2022-10-07	312.00	312.00	312.00	312.00	1,140
2022-10-06	322.50	322.50	311.50	311.50	471
2022-10-05	334.50	334.50	312.00	312.00	394
2022-10-04	330.00	336.75	330.00	336.75	166
2022-10-03	310.00	320.00	294.50	320.00	1,526
2022-09-30	298.25	307.75	298.25	307.75	933
2022-09-29	262.50	295.75	262.50	295.75	1,941
2022-09-28	300.50	300.50	285.50	289.25	806
2022-09-27	305.75	305.75	290.50	305.75	119
2022-09-26	293.50	293.50	279.00	293.50	452
2022-09-23	307.25	307.25	296.25	296.25	904
2022-09-22	312.50	312.50	312.50	312.50	1,994
2022-09-21	311.50	311.50	296.00	311.50	931
2022-09-20	306.75	306.75	291.50	306.75	3,465
2022-09-19	308.25	308.25	308.25	308.25	0
2022-09-16	320.00	320.00	308.25	308.25	6,364
2022-09-15	323.00	323.00	307.00	323.00	3,286
2022-09-14	326.25	326.25	310.00	326.25	1,502
2022-09-13	336.25	336.25	319.50	336.25	793
2022-09-12	343.50	343.50	326.50	343.50	3,332
2022-09-09	335.75	335.75	319.00	335.75	892
2022-09-08	345.25	345.25	328.00	333.50	1,476
2022-09-07	350.00	350.00	350.00	350.00	50
2022-09-06	358.75	358.75	341.00	358.75	5,328
2022-09-05	358.75	358.75	341.00	358.75	961
2022-09-02	370.50	370.50	352.00	370.50	670
2022-09-01	373.00	373.00	354.50	373.00	4,469
2022-08-31	372.50	372.50	354.00	372.50	532
2022-08-30	393.50	393.50	380.00	380.00	394
2022-08-29	398.75	398.75	398.75	398.75	0
2022-08-26	398.75	398.75	379.00	398.75	603
2022-08-25	387.75	387.75	368.50	387.75	5,303
2022-08-24	385.25	385.25	366.00	385.25	849
2022-08-23	387.75	387.75	368.50	387.75	6,064
2022-08-22	391.50	391.50	372.00	391.50	1,625
2022-08-19	389.25	389.25	370.00	389.25	316
2022-08-18	386.25	386.25	367.00	386.25	5,252
2022-08-17	394.50	394.50	394.50	394.50	353
2022-08-16	396.25	396.25	376.50	396.25	6,507
2022-08-15	395.75	395.75	376.00	395.75	1,436
2022-08-12	392.00	392.00	372.50	392.00	463
2022-08-11	393.50	393.50	374.00	393.50	400
2022-08-10	400.00	400.00	386.25	390.50	1,029
2022-08-09	395.25	395.25	375.50	395.25	922
2022-08-08	392.50	392.50	373.00	392.50	365
2022-08-05	388.25	388.25	369.00	388.25	511
2022-08-04	382.00	382.00	363.00	382.00	3,695
2022-08-03	375.75	375.75	357.00	375.75	102
2022-08-02	382.50	382.50	363.50	382.50	143
2022-08-01	388.75	388.75	369.50	388.75	103
2022-07-29	376.25	376.25	376.25	376.25	484
2022-07-28	378.75	378.75	360.00	378.75	0
2022-07-27	387.25	387.25	368.00	387.25	522
2022-07-26	390.00	390.00	370.50	390.00	268
2022-07-25	384.50	384.50	365.50	384.50	76
2022-07-22	388.25	388.25	369.00	388.25	2,313
2022-07-21	382.50	382.50	363.50	382.50	1,591
2022-07-20	387.75	387.75	387.75	387.75	912
2022-07-19	385.25	385.25	366.00	385.25	631
2022-07-18	371.50	385.25	353.00	385.25	2,505
2022-07-15	356.75	367.25	339.00	367.25	720
2022-07-14	377.75	377.75	352.50	352.50	3,104
2022-07-13	375.25	375.25	362.50	362.50	6,151
2022-07-12	355.75	370.00	338.00	370.00	11,299
2022-07-11	342.50	354.00	325.50	354.00	1,484
2022-07-08	355.25	355.25	337.50	355.25	2,234
2022-07-07	356.75	356.75	339.00	356.75	2,433
2022-07-06	340.50	354.50	340.50	354.50	1,249
2022-07-05	355.25	355.25	337.50	355.25	312
2022-07-04	345.25	360.00	345.25	360.00	247
2022-07-01	355.25	355.25	355.25	355.25	864
2022-06-30	352.50	352.50	352.50	352.50	1,827
2022-06-29	359.25	359.25	359.25	359.25	493
2022-06-28	358.75	358.75	358.75	358.75	344
2022-06-27	335.25	346.25	318.50	346.25	0
2022-06-24	334.50	334.50	318.00	334.50	6
2022-06-23	344.50	344.50	344.50	344.50	376
2022-06-22	343.00	343.00	343.00	343.00	1,610
2022-06-21	350.00	350.00	344.00	344.00	655
2022-06-20	345.25	345.25	328.00	345.25	1,798
2022-06-17	340.00	340.00	340.00	340.00	10,435
2022-06-16	351.00	351.00	338.75	338.75	883
2022-06-15	350.00	350.00	350.00	350.00	2,080
2022-06-14	358.75	358.75	341.00	346.25	937
2022-06-13	361.50	362.00	343.50	362.00	1,487
2022-06-10	363.50	363.50	363.50	363.50	2,158
2022-06-09	367.75	367.75	349.50	367.75	944
2022-06-08	369.25	369.25	351.00	369.25	5,854
2022-06-07	367.75	367.75	349.50	366.75	7,249
2022-06-06	368.75	368.75	368.75	368.75	0
2022-06-03	368.75	368.75	368.75	368.75	0
2022-06-02	368.75	368.75	368.75	368.75	0
2022-06-01	368.75	368.75	350.50	368.75	10,996
2022-05-31	368.25	382.00	350.00	382.00	2,134
2022-05-30	370.50	370.50	352.00	370.50	1,378
2022-05-27	367.25	371.00	349.00	371.00	4,820
2022-05-26	373.00	373.00	373.00	373.00	0
2022-05-25	373.00	373.00	373.00	373.00	179
2022-05-24	378.25	378.25	378.25	378.25	4,526
2022-05-23	376.75	376.75	358.00	376.75	5,489
2022-05-20	367.75	367.75	349.50	367.75	1,819
2022-05-19	365.25	365.25	347.00	365.25	1,300
2022-05-18	362.50	366.75	344.50	366.75	6,042
2022-05-17	358.25	358.25	358.25	358.25	0
2022-05-16	349.25	358.25	332.00	358.25	40
2022-05-13	342.50	354.00	325.50	354.00	1,935
2022-05-12	354.00	354.00	342.50	342.50	662
2022-05-11	344.00	344.00	332.50	332.50	771
2022-05-10	323.00	333.00	307.00	333.00	7,385
2022-05-09	333.00	333.00	316.50	333.00	1,129
2022-05-06	358.25	358.25	340.50	345.75	786
2022-05-05	360.00	360.00	342.00	360.00	2,095
2022-05-04	343.00	343.00	343.00	343.00	319
2022-05-03	342.00	342.00	325.00	342.00	1,893
2022-05-02	345.25	345.25	345.25	345.25	0
2022-04-29	345.25	345.25	328.00	345.25	1,331
2022-04-28	340.00	340.00	340.00	340.00	2,236
2022-04-27	350.00	350.00	332.50	350.00	483
2022-04-26	348.75	348.75	348.75	348.75	1,493
2022-04-25	355.25	355.25	337.50	342.50	1,955
2022-04-22	363.00	363.00	363.00	363.00	883
2022-04-21	367.25	367.25	349.00	367.25	794
2022-04-20	366.75	366.75	348.50	366.75	578
2022-04-19	373.00	373.00	354.50	373.00	594
2022-04-18	375.25	375.25	375.25	375.25	0
2022-04-15	375.25	375.25	375.25	375.25	0
2022-04-14	375.25	375.25	375.25	375.25	0
2022-04-13	369.25	369.25	369.25	375.25	951
2022-04-12	375.25	375.25	375.25	375.25	72
2022-04-11	372.00	372.00	353.50	372.00	248
2022-04-08	362.00	373.50	362.00	373.50	3,609
2022-04-07	357.25	357.25	339.50	357.25	269
2022-04-06	366.25	366.25	348.00	366.25	2,438
2022-04-05	358.25	370.50	340.50	370.50	3,093
2022-04-04	370.00	370.00	351.50	356.75	1,142
2022-04-01	361.50	361.50	343.50	361.50	2,909
2022-03-31	353.00	353.00	335.50	353.00	1,028
2022-03-30	348.75	348.75	348.75	348.75	1,292
2022-03-29	346.25	346.25	329.00	346.25	174
2022-03-28	339.25	339.25	339.25	339.25	1,864
2022-03-25	334.00	339.25	334.00	339.25	440
2022-03-24	339.25	339.25	339.25	339.25	91
2022-03-23	339.25	339.25	322.50	339.25	2,807
2022-03-22	342.50	342.50	342.50	342.50	899
2022-03-21	344.00	344.00	327.00	344.00	1,203
2022-03-18	331.00	331.00	314.50	331.00	6,891
2022-03-17	335.75	335.75	335.75	335.75	827
2022-03-16	337.75	337.75	337.75	337.75	331
2022-03-15	337.75	337.75	309.50	335.75	3,267
2022-03-14	350.50	350.50	333.00	338.75	139
2022-03-11	336.75	359.25	336.75	346.75	1,653
2022-03-10	338.75	338.75	322.00	338.75	5,243
2022-03-09	321.50	333.50	305.50	333.50	5,339
2022-03-08	311.00	323.00	295.50	323.00	108
2022-03-07	297.75	316.75	283.00	307.25	2,376
2022-03-04	321.00	321.00	305.00	308.75	38
2022-03-03	328.75	328.75	320.50	320.50	722
2022-03-02	343.00	343.00	326.00	331.50	38
2022-03-01	343.00	354.50	326.00	341.50	333
2022-02-28	344.50	344.50	344.50	344.50	7,055
2022-02-25	334.00	345.75	317.50	345.75	2,905
2022-02-24	324.00	324.00	324.00	324.00	279
2022-02-23	321.50	331.50	305.50	331.50	396
2022-02-22	316.75	326.75	301.00	326.75	250
2022-02-21	318.25	318.25	302.50	318.25	426
2022-02-18	326.75	326.75	310.50	315.75	4,117
2022-02-17	328.25	328.25	312.00	328.25	77
2022-02-16	328.75	328.75	328.75	328.75	123
2022-02-15	332.00	332.00	320.50	320.50	4,178
2022-02-14	335.25	335.25	318.50	323.50	1,090
2022-02-11	329.25	339.25	313.00	339.25	0
2022-02-10	335.75	335.75	335.75	335.75	4
2022-02-09	335.25	335.25	318.50	335.25	286
2022-02-08	342.00	342.00	330.50	330.50	3
2022-02-07	336.25	336.25	319.50	336.25	3,996
2022-02-04	326.25	326.25	310.00	326.25	3,164
2022-02-03	326.75	326.75	310.50	325.75	1,048
2022-02-02	315.75	315.75	300.00	315.75	16
2022-02-01	314.50	314.50	299.00	314.50	116
2022-01-31	320.00	320.00	304.00	314.00	2,962
2022-01-28	320.50	320.50	310.50	310.50	825
2022-01-27	312.50	312.50	297.00	312.50	736
2022-01-26	295.75	316.25	295.75	310.00	147
2022-01-25	311.50	314.50	304.00	304.00	797
2022-01-24	327.25	327.25	306.25	306.25	1,464
2022-01-21	333.50	333.50	321.50	321.50	67
2022-01-20	334.50	334.50	318.00	334.50	62
2022-01-19	341.50	341.50	324.50	341.50	208
2022-01-18	351.00	351.00	333.50	351.00	3,615
2022-01-17	343.00	353.00	326.00	353.00	44
2022-01-14	351.50	351.50	334.00	338.25	1,102
2022-01-13	352.50	352.50	335.00	352.50	56
2022-01-12	355.75	355.75	338.00	355.75	390
2022-01-11	354.00	354.00	336.50	354.00	1,010
2022-01-10	363.00	363.00	345.00	351.00	422
2022-01-07	360.00	360.00	342.00	360.00	82
2022-01-06	360.50	360.50	342.50	359.25	902
2022-01-05	362.50	362.50	344.50	362.50	609
2022-01-04	352.00	363.00	334.50	363.00	433
2022-01-03	354.00	354.00	354.00	354.00	0
2021-12-31	354.00	354.00	354.00	354.00	0
2021-12-30	354.00	354.00	336.50	354.00	2,317
2021-12-29	358.25	358.25	358.25	358.25	1,102
2021-12-28	354.50	354.50	354.50	354.50	0
2021-12-27	354.50	354.50	354.50	354.50	0
2021-12-24	354.50	354.50	354.50	354.50	0
2021-12-23	342.50	354.50	325.50	354.50	268
2021-12-22	316.25	327.25	300.50	327.25	567
2021-12-21	310.50	322.00	295.00	322.00	387
2021-12-20	294.50	303.00	280.00	303.00	489
2021-12-17	304.00	304.00	295.75	298.75	606
2021-12-16	297.75	303.00	283.00	303.00	710
2021-12-15	306.75	306.75	295.25	295.25	1,147
2021-12-14	303.00	303.00	303.00	303.00	679
2021-12-13	314.00	314.00	298.50	304.50	1,288
2021-12-10	315.75	315.75	315.75	315.75	259
2021-12-09	314.00	314.00	314.00	314.00	1,017
2021-12-08	308.25	308.25	293.00	308.25	278
2021-12-07	294.00	303.00	294.00	303.00	3,256
2021-12-06	288.75	288.75	274.50	288.75	456
2021-12-03	286.25	286.25	272.00	286.25	1,550
2021-12-02	295.75	295.75	281.00	285.75	1,699
2021-12-01	296.75	296.75	282.00	296.75	387
2021-11-30	288.25	288.25	278.75	287.25	2,726
2021-11-29	288.75	288.75	274.50	288.75	934
2021-11-26	291.00	291.00	276.50	291.00	1,285
2021-11-25	295.25	295.25	295.25	295.25	1,143
2021-11-24	297.75	297.75	283.00	297.75	1,359
2021-11-23	303.00	303.00	288.00	292.50	837
2021-11-22	299.25	299.25	284.50	299.25	494
2021-11-19	303.50	303.50	288.50	303.50	1,262
2021-11-18	306.25	306.25	291.00	306.25	144
2021-11-17	310.00	310.00	294.50	310.00	71
2021-11-16	310.00	310.00	294.50	310.00	161
2021-11-15	315.75	315.75	300.00	315.75	99
2021-11-12	314.00	314.00	298.50	314.00	2,203
2021-11-11	314.50	314.50	314.50	314.50	282
2021-11-10	314.50	314.50	314.50	314.50	1,009
2021-11-09	312.00	324.50	312.00	324.50	1,606
2021-11-08	311.00	321.50	295.50	321.50	7,105
2021-11-05	318.75	318.75	303.00	310.00	1,795
2021-11-04	327.75	327.75	307.25	317.75	287
2021-11-03	310.00	321.00	294.50	321.00	1,753
2021-11-02	318.75	318.75	303.00	318.75	4,098
2021-11-01	330.50	330.50	314.00	330.50	231
2021-10-29	337.25	337.25	320.50	337.25	613
2021-10-28	336.25	336.25	325.25	335.25	379
2021-10-27	321.50	321.50	305.50	321.50	857
2021-10-26	335.75	335.75	319.00	335.75	1,363
2021-10-25	341.50	341.50	324.50	341.50	4,630
2021-10-22	338.75	338.75	322.00	338.75	945
2021-10-21	331.00	331.00	331.00	331.00	4,849
2021-10-20	334.50	334.50	334.50	334.50	505
2021-10-19	322.50	334.50	306.50	334.50	149
2021-10-18	328.75	328.75	317.75	317.75	1,039
2021-10-15	324.50	324.50	308.50	324.50	1,750
2021-10-14	317.25	327.25	317.25	327.25	2,139
2021-10-13	303.00	312.00	288.00	312.00	561
2021-10-12	293.00	302.00	293.00	302.00	1,804
2021-10-11	300.50	300.50	285.50	300.50	1,345
2021-10-08	307.25	307.25	292.00	307.25	396
2021-10-07	306.25	306.25	291.00	301.00	918
2021-10-06	296.75	296.75	282.00	296.75	1,468
2021-10-05	301.00	301.00	286.00	301.00	1,352
2021-10-04	293.50	305.75	293.50	305.75	1,611
2021-10-01	302.50	302.50	287.50	302.50	2,164
2021-09-30	306.75	306.75	291.50	301.50	1,989
2021-09-29	301.50	301.50	301.50	301.50	289
2021-09-28	307.75	307.75	307.75	307.75	832
2021-09-27	308.25	308.25	293.00	308.25	545
2021-09-24	308.25	308.25	293.00	308.25	493
2021-09-23	300.50	300.50	285.50	300.50	288
2021-09-22	297.25	297.25	282.50	297.25	416
2021-09-21	298.25	298.25	283.50	298.25	221
2021-09-20	304.50	304.50	289.50	294.00	3,540
2021-09-17	305.75	305.75	290.50	305.75	1,046
2021-09-16	307.75	307.75	292.50	307.75	1,571
2021-09-15	313.00	324.00	297.50	303.50	954
2021-09-14	341.50	341.50	324.50	329.25	1,024
2021-09-13	338.75	338.75	322.00	338.75	437
2021-09-10	345.75	345.75	333.50	333.50	449
2021-09-09	338.75	338.75	338.75	338.75	975
2021-09-08	332.50	344.00	316.00	344.00	2,363
2021-09-07	334.50	334.50	318.00	334.50	214
2021-09-06	328.75	328.75	312.50	328.75	18,990
2021-09-03	331.00	331.00	314.50	331.00	882
2021-09-02	323.00	323.00	307.00	323.00	1,013
2021-09-01	331.50	331.50	315.00	320.50	0
2021-08-31	323.00	323.00	307.00	323.00	1,284
2021-08-30	304.00	304.00	304.00	304.00	0
2021-08-27	304.00	304.00	304.00	304.00	350
2021-08-26	311.50	311.50	296.00	311.50	426
2021-08-25	301.00	311.00	286.00	311.00	618
2021-08-24	297.25	297.25	297.25	297.25	654
2021-08-23	297.75	297.75	283.00	297.75	387
2021-08-20	298.75	298.75	298.75	298.75	966
2021-08-19	297.75	297.75	297.75	297.75	0
2021-08-18	295.75	295.75	281.00	295.75	23
2021-08-17	295.75	295.75	281.00	295.75	253
2021-08-16	293.00	293.00	278.50	293.00	332
2021-08-13	297.75	297.75	297.75	297.75	205
2021-08-12	294.00	294.00	279.50	294.00	847
2021-08-11	298.25	298.25	298.25	298.25	1,012
2021-08-10	283.00	292.50	269.00	292.50	74
2021-08-09	279.25	279.25	265.50	279.25	3,576
2021-08-06	285.25	285.25	271.00	285.25	352
2021-08-05	283.00	283.00	283.00	283.00	531
2021-08-04	292.50	292.50	283.00	283.00	982
2021-08-03	283.00	283.00	269.00	283.00	1,576
2021-08-02	280.50	280.50	266.50	280.50	665
2021-07-30	275.25	275.25	261.50	275.25	406
2021-07-29	277.75	277.75	264.00	277.75	875
2021-07-28	281.50	281.50	267.50	281.50	370
2021-07-27	277.75	277.75	264.00	277.75	707
2021-07-26	277.25	277.25	263.50	277.25	70
2021-07-23	282.00	282.00	268.00	282.00	947
2021-07-22	282.00	282.00	282.00	282.00	868
2021-07-21	265.25	284.50	265.25	284.50	39
2021-07-20	271.00	271.00	257.50	271.00	1,876
2021-07-19	270.50	270.50	257.00	270.50	549
2021-07-16	270.50	270.50	270.50	270.50	1,330
2021-07-15	272.50	272.50	259.00	272.50	853
2021-07-14	257.25	265.75	244.50	265.75	1,438
2021-07-13	254.50	254.50	254.50	254.50	0
2021-07-12	247.25	247.25	247.25	247.25	2,006
2021-07-09	255.25	255.25	255.25	255.25	452
2021-07-08	255.25	255.25	255.25	255.25	769
2021-07-07	254.00	254.00	254.00	254.00	457
2021-07-06	255.25	255.25	255.25	255.25	481
2021-07-05	249.25	249.25	237.00	249.25	529
2021-07-02	252.00	252.00	246.25	246.25	657
2021-07-01	247.75	247.75	235.50	247.75	5,612
2021-06-30	250.00	250.00	237.50	250.00	2,355
2021-06-29	240.00	248.25	240.00	248.25	2,230
2021-06-28	238.75	238.75	227.00	238.75	546
2021-06-25	242.00	242.00	242.00	242.00	1,726
2021-06-24	245.25	245.25	245.25	245.25	1,329
2021-06-23	241.00	241.00	241.00	241.00	1,234
2021-06-22	241.50	241.50	241.50	241.50	141
2021-06-21	243.50	243.50	231.50	243.50	633
2021-06-18	251.50	251.50	251.50	251.50	495
2021-06-17	250.00	250.00	237.50	250.00	926
2021-06-16	242.00	250.00	242.00	250.00	940
2021-06-15	241.50	241.50	241.50	241.50	1,381
2021-06-14	250.50	250.50	238.00	250.50	1,460
2021-06-11	251.50	251.50	243.00	243.00	539
2021-06-10	254.50	254.50	242.00	246.25	2,740
2021-06-09	247.25	247.25	235.00	247.25	2,537
2021-06-08	247.25	247.25	235.00	247.25	1,078
2021-06-07	247.25	247.25	235.00	247.25	1,472
2021-06-04	240.50	248.75	240.50	248.75	1,732
2021-06-03	254.00	254.00	245.75	245.75	1,600
2021-06-02	247.75	247.75	235.50	247.75	819
2021-06-01	240.00	248.25	240.00	248.25	2,837
2021-05-31	235.75	235.75	235.75	235.75	0
2021-05-28	228.25	235.75	217.00	235.75	1,677
2021-05-27	225.25	225.25	214.00	225.25	1,607
2021-05-26	226.75	226.75	215.50	226.75	679
2021-05-25	231.50	231.50	225.25	225.25	3,326
2021-05-24	220.50	220.50	220.50	220.50	0
2021-05-21	220.50	220.50	220.50	220.50	657
2021-05-20	218.25	218.25	218.25	218.25	103
2021-05-19	217.25	217.25	217.25	217.25	1,966
2021-05-18	214.50	215.75	204.00	215.75	2,596
2021-05-17	217.75	217.75	217.75	217.75	0
2021-05-14	217.75	217.75	217.75	217.75	1,184
2021-05-13	217.25	217.25	217.25	217.25	0
2021-05-12	225.25	225.25	214.00	217.25	7,964
2021-05-11	223.00	230.25	219.00	222.00	7,099
2021-05-10	224.00	225.25	213.00	225.25	3,818
2021-05-07	224.50	224.50	213.50	224.50	447
2021-05-06	218.75	221.00	208.00	221.00	2,751
2021-05-05	226.25	228.50	215.50	228.50	26
2021-05-04	226.75	228.50	216.00	227.25	2,531
2021-05-03	225.50	225.50	225.50	225.50	0
2021-04-30	227.75	228.50	218.00	225.50	590
2021-04-29	230.00	230.25	218.50	228.50	1,076
2021-04-28	231.00	231.00	219.50	229.25	1,318
2021-04-27	232.00	232.00	220.50	231.50	719
2021-04-26	235.25	235.25	223.50	233.25	352
2021-04-23	232.00	232.50	220.50	232.50	1,665
2021-04-22	227.75	228.50	216.50	228.50	513
2021-04-21	231.00	231.00	219.50	228.75	1,149
2021-04-20	228.25	229.25	217.00	228.25	1,829
2021-04-19	225.25	227.50	214.00	227.50	2,226
2021-04-16	224.00	224.00	213.00	223.25	384
2021-04-15	223.50	223.50	212.50	223.00	2,630
2021-04-14	226.75	226.75	215.50	224.25	1,274
2021-04-13	222.50	224.00	211.50	224.00	934
2021-04-12	225.25	225.25	214.00	223.50	568
2021-04-09	227.25	227.25	216.00	226.75	736
2021-04-08	227.25	227.75	216.00	226.50	382
2021-04-07	224.00	226.50	213.00	225.25	211
2021-04-06	224.00	225.50	213.00	225.50	1,529
2021-04-05	224.75	224.75	224.75	224.75	0
2021-04-02	224.75	224.75	224.75	224.75	0
2021-04-01	224.75	224.75	224.75	224.75	0
2021-03-31	225.75	226.25	214.50	224.75	985
2021-03-30	224.00	225.25	213.00	224.75	553
2021-03-29	224.50	226.00	213.50	225.75	2,560
2021-03-26	224.50	226.00	214.50	225.00	473
2021-03-25	226.25	226.75	215.00	226.50	429
2021-03-24	223.50	224.25	212.50	224.25	461
2021-03-23	224.50	225.25	213.50	224.75	1,157
2021-03-22	227.75	228.00	216.50	226.00	302
2021-03-19	224.50	226.00	213.50	225.25	1,527
2021-03-18	230.00	231.00	218.50	229.50	3,461
2021-03-17	230.50	231.00	219.00	228.25	3,282
2021-03-16	235.75	235.75	224.00	234.00	1,976
2021-03-15	232.00	233.25	220.50	233.00	309
2021-03-12	235.25	235.75	223.50	234.00	1,677
2021-03-11	235.25	236.25	223.50	236.00	1,788
2021-03-10	233.50	235.00	225.00	235.00	1,276
2021-03-09	227.75	235.50	216.50	234.75	670
2021-03-08	234.50	234.50	223.00	231.75	2,207
2021-03-05	234.50	234.50	223.00	234.00	318
2021-03-04	237.25	237.50	226.00	236.25	717
2021-03-03	235.25	238.25	224.00	236.25	296
2021-03-02	227.25	241.25	217.00	240.00	1,991
2021-03-01	230.50	231.25	219.00	229.75	542
2021-02-26	226.75	228.25	215.50	226.75	1,228
2021-02-25	225.25	228.50	215.50	227.00	329
2021-02-24	225.25	227.50	214.00	226.50	1,203
2021-02-23	228.75	228.75	217.50	227.75	1,272
2021-02-22	231.50	231.75	220.50	225.75	505
2021-02-19	224.50	233.25	213.50	230.25	1,785
2021-02-18	225.75	227.50	214.50	227.00	1,150
2021-02-17	224.00	225.25	213.00	224.75	2,156
2021-02-16	225.75	225.75	214.50	224.50	83
2021-02-15	220.50	223.50	213.50	223.00	762
2021-02-12	224.50	225.50	213.50	225.50	933
2021-02-11	222.00	224.75	211.50	224.75	1,066
2021-02-10	221.50	223.00	213.00	222.00	78
2021-02-09	226.75	227.00	215.50	224.50	1,196
2021-02-08	225.75	227.00	214.50	224.25	1,105
2021-02-05	225.75	227.25	214.50	226.75	739
2021-02-04	231.00	231.00	219.50	224.00	2,285
2021-02-03	231.00	231.25	219.50	229.50	592
2021-02-02	227.25	227.75	216.00	227.75	171
2021-02-01	215.25	222.50	210.50	220.75	1,181
2021-01-29	216.75	219.50	206.00	219.50	784
2021-01-28	214.50	215.75	204.00	215.25	372
2021-01-27	226.25	226.50	215.50	217.75	945
2021-01-26	221.50	224.25	210.50	223.00	155
2021-01-25	226.25	227.00	215.00	219.75	1,341
2021-01-22	231.50	232.25	220.00	228.50	69
2021-01-21	237.25	237.50	225.50	234.75	2
2021-01-20	241.00	242.50	229.00	238.00	1,267
2021-01-19	228.75	240.25	221.50	239.00	672
2021-01-18	225.25	227.25	214.00	227.25	523
2021-01-15	231.00	231.00	219.50	229.25	1,314
2021-01-14	232.50	234.25	221.00	233.00	519
2021-01-13	238.75	238.75	222.00	233.75	2,224
2021-01-12	235.25	236.75	223.50	236.25	128
2021-01-11	232.50	232.50	221.00	231.50	173
2021-01-08	233.50	235.75	222.00	233.25	1,440
2021-01-07	235.75	235.75	211.50	230.25	4,257
2021-01-06	241.00	241.00	223.00	223.00	871
2021-01-05	240.00	240.25	228.00	237.50	151
2021-01-04	242.50	243.00	230.50	240.25	6,274
2021-01-01	240.00	240.00	240.00	240.00	0
2020-12-31	234.00	234.00	234.00	240.00	0
2020-12-30	232.00	240.00	220.50	240.00	3,381
2020-12-29	239.25	241.50	230.00	240.50	1,933
2020-12-28	244.00	244.00	244.00	244.00	0
2020-12-25	244.00	244.00	244.00	244.00	0
2020-12-24	244.00	244.00	244.00	244.00	0
2020-12-23	237.75	239.75	226.00	239.75	30
2020-12-22	234.50	236.75	223.50	234.25	172
2020-12-21	236.75	237.50	225.00	231.25	2,101
2020-12-18	234.50	237.75	224.00	237.75	1,092
2020-12-17	233.00	234.00	221.50	234.00	1,315
2020-12-16	233.00	233.50	221.50	232.75	821
2020-12-15	235.25	235.25	223.50	234.00	438
2020-12-14	233.50	234.00	222.00	234.00	635
2020-12-11	232.50	232.75	221.00	232.75	1,157
2020-12-10	236.75	236.75	225.00	235.50	986
2020-12-09	233.00	235.00	222.00	234.50	342
2020-12-08	234.50	234.75	223.00	234.75	181
2020-12-07	231.50	233.00	220.00	233.00	628
2020-12-04	233.50	233.75	222.00	233.00	33
2020-12-03	233.50	234.25	222.00	232.50	46
2020-12-02	234.50	235.00	223.00	233.25	49
2020-12-01	232.50	235.00	221.50	234.50	405
2020-11-30	233.00	233.00	221.50	232.25	166
2020-11-27	227.75	230.75	217.50	229.75	1,419
2020-11-26	226.75	228.25	215.50	227.75	107
2020-11-25	230.00	230.50	218.50	229.00	701
2020-11-24	232.50	232.50	221.00	225.75	5,613
2020-11-23	232.00	232.75	220.50	231.25	939
2020-11-20	230.00	231.75	219.00	229.50	4,070
2020-11-19	230.00	231.00	218.50	230.50	2,088
2020-11-18	234.50	234.50	223.00	231.75	2,514
2020-11-17	231.00	238.50	220.00	230.75	380
2020-11-16	225.25	228.75	214.00	227.75	3,752
2020-11-13	227.25	228.75	216.00	227.25	1,438
2020-11-12	226.75	227.00	215.50	227.00	125
2020-11-11	225.75	227.75	215.50	226.00	243
2020-11-10	227.25	227.25	216.00	226.75	6,415
2020-11-09	216.25	225.50	205.50	225.50	1,571
2020-11-06	214.00	214.00	203.50	213.50	2,355
2020-11-05	213.00	213.50	203.00	212.75	250
2020-11-04	206.25	213.00	197.80	212.75	5,022
2020-11-03	205.35	210.25	200.50	209.65	930
2020-11-02	199.65	206.15	189.80	206.15	2,908
2020-10-30	197.30	203.20	189.60	202.50	2,358
2020-10-29	193.85	200.90	184.20	200.90	1,401
2020-10-28	196.75	198.45	187.00	196.50	1,869
2020-10-27	198.75	199.55	189.00	199.05	156
2020-10-26	200.20	200.40	190.40	200.30	371
2020-10-23	203.90	206.10	193.80	204.00	963
2020-10-22	206.35	207.95	197.00	207.95	374
2020-10-21	215.25	216.00	204.50	208.05	3,052
2020-10-20	220.00	220.00	209.00	212.00	2,228
2020-10-19	220.00	220.50	209.00	217.50	283
2020-10-16	216.25	218.00	205.50	217.50	109
2020-10-15	214.00	214.75	204.00	214.75	2,602
2020-10-14	220.00	220.00	209.00	217.75	24
2020-10-13	221.00	221.00	210.00	219.50	4
2020-10-12	216.75	218.75	206.00	218.25	570
2020-10-09	222.50	222.50	211.50	220.00	0
2020-10-08	223.50	223.50	212.50	222.00	521
2020-10-07	224.00	224.00	213.00	223.50	2,296
2020-10-06	223.00	224.75	212.00	223.75	76
2020-10-05	221.50	222.00	210.50	222.00	44
2020-10-02	222.50	223.25	212.00	221.75	538
2020-10-01	223.00	225.00	212.00	222.00	49
2020-09-30	215.75	223.75	205.00	222.25	307
2020-09-29	221.50	221.50	210.50	219.50	2,711
2020-09-28	224.00	224.25	213.00	223.00	1,983
2020-09-25	225.25	225.25	214.00	224.50	1,433
2020-09-24	227.25	227.50	216.00	225.50	0
2020-09-23	232.50	232.50	221.00	230.50	1,655
2020-09-22	230.00	232.00	219.00	230.75	1,503
2020-09-21	241.50	242.25	229.50	230.50	2,284
2020-09-18	246.25	247.75	234.00	247.25	16,693
2020-09-17	248.25	248.75	236.00	247.75	3,703
2020-09-16	248.75	248.75	236.50	248.25	2,181
2020-09-15	249.25	249.25	237.00	248.75	3,675
2020-09-14	245.25	247.00	233.00	246.50	6,551
2020-09-11	242.00	243.75	230.50	243.25	13,000
2020-09-10	236.25	239.00	228.00	238.50	6,591
2020-09-09	235.25	238.50	223.50	237.00	3,345
2020-09-08	239.25	239.25	227.50	237.50	784
2020-09-07	239.25	239.75	227.50	239.00	1,267
2020-09-04	236.75	238.25	225.00	237.25	2,895
2020-09-03	237.75	239.25	226.00	238.25	954
2020-09-02	235.25	237.00	225.00	236.00	3,088
2020-09-01	240.00	240.25	228.00	237.50	1,819
2020-08-28	235.75	238.25	224.00	236.25	5,485
2020-08-27	237.25	237.50	226.00	235.75	3,579
2020-08-26	234.50	235.75	223.00	235.75	258
2020-08-25	243.00	243.00	231.00	235.25	1,175
2020-08-24	239.25	242.50	227.50	241.50	974
2020-08-21	233.50	236.00	222.00	235.75	1,288
2020-08-20	233.50	235.25	222.50	233.75	1,116
2020-08-19	234.50	235.50	223.00	235.00	1,609
2020-08-18	234.00	234.25	223.00	233.75	1,015
2020-08-17	233.50	233.75	222.50	233.75	854
2020-08-14	233.50	234.25	222.00	233.75	1,794
2020-08-13	230.00	232.00	218.50	232.00	837
2020-08-12	225.25	227.50	214.00	227.00	2,994
2020-08-11	223.00	225.00	212.00	225.00	969
2020-08-10	225.25	226.50	215.00	224.50	717
2020-08-07	220.00	226.75	211.00	226.25	1,975
2020-08-06	217.75	220.25	207.50	219.50	1,958
2020-08-05	214.00	216.50	203.50	216.50	8,524
2020-08-04	213.50	214.25	203.00	213.25	2,647
2020-08-03	213.00	215.00	202.50	214.00	15,370
2020-07-31	211.50	212.75	201.00	212.75	740
2020-07-30	215.75	215.75	205.00	213.25	1,074
2020-07-29	211.50	213.25	201.00	213.25	1,634
2020-07-28	213.00	214.00	202.50	212.75	913
2020-07-27	211.50	212.50	201.00	212.00	462
2020-07-24	213.50	214.00	203.00	213.00	793
2020-07-23	213.00	215.50	204.00	214.25	5,946
2020-07-22	213.00	213.75	202.50	213.25	1,211
2020-07-21	211.00	218.00	200.50	216.50	3,488
2020-07-20	214.00	215.25	206.00	213.50	352
2020-07-17	214.00	214.00	203.50	213.75	1,284
2020-07-16	221.00	221.25	210.00	219.25	29,000
2020-07-15	226.25	227.25	215.00	225.00	255
2020-07-14	233.00	233.00	221.50	232.00	500
2020-07-13	232.00	233.75	220.50	233.25	3,365
2020-07-10	236.75	237.00	225.00	228.50	2,471
2020-07-09	240.00	242.00	229.50	239.50	3,288
2020-07-08	235.75	238.50	224.00	237.25	119
2020-07-07	235.25	237.00	225.00	236.50	2,582
2020-07-06	234.50	236.00	223.00	233.75	9,523
2020-07-03	239.25	239.50	228.00	236.25	82
2020-07-02	231.00	239.00	219.50	238.50	24,354
2020-07-01	232.50	234.75	221.00	230.00	2,266
2020-06-30	227.25	235.25	216.00	234.75	1,147
2020-06-29	223.50	224.25	212.50	224.25	426
2020-06-26	227.75	228.00	217.00	225.00	419
2020-06-25	226.25	226.75	215.00	225.00	0
2020-06-24	229.25	229.50	218.00	229.00	262
2020-06-23	226.25	228.00	215.00	228.00	0
2020-06-22	225.75	226.50	214.50	225.75	0
2020-06-19	223.50	225.00	212.50	225.00	245
2020-06-18	222.00	223.25	212.50	222.75	0
2020-06-17	226.75	227.75	215.50	225.25	309
2020-06-16	224.00	226.25	213.00	226.25	1,017
2020-06-15	222.00	223.00	211.00	223.00	53
2020-06-12	223.50	224.75	212.50	224.75	100
2020-06-11	225.75	226.50	214.50	226.00	1,574
2020-06-10	222.50	225.00	213.00	224.00	1,017
2020-06-09	225.25	226.50	214.00	224.50	1,791
2020-06-08	228.75	228.75	217.50	226.50	937
2020-06-05	231.50	232.25	220.00	229.25	904
2020-06-04	227.25	228.50	216.00	227.50	883
2020-06-03	225.75	227.75	214.50	226.50	3,168
2020-06-02	226.25	227.50	215.00	224.00	2,808
2020-06-01	219.25	219.25	219.25	220.25	0
2020-05-29	222.00	222.00	211.00	220.25	4,305
2020-05-28	213.50	222.00	203.00	220.00	3,648
2020-05-27	217.25	218.50	206.50	217.50	3,154
2020-05-26	217.75	218.75	207.00	218.50	2,499
2020-05-22	206.35	207.70	196.20	207.60	1,531
2020-05-20	203.55	206.15	193.60	206.15	5,066
2020-05-19	200.00	201.80	190.60	201.50	6,112
2020-05-18	199.65	200.65	189.80	199.40	14,094
2020-05-15	197.30	199.60	187.60	197.50	1,372
2020-05-14	194.50	195.60	185.00	194.50	475
2020-05-13	189.00	202.85	180.20	193.80	2,346
2020-05-12	185.40	191.25	176.20	190.80	0
2020-05-11	187.50	188.90	178.20	187.70	219
2020-05-07	180.00	181.10	171.00	180.50	1,306
2020-05-06	179.70	182.00	170.80	178.90	0
2020-05-05	182.90	183.30	174.60	180.50	373
2020-05-04	179.30	181.20	170.40	179.80	476
2020-05-01	181.00	181.00	181.00	182.20	0
2020-04-30	183.70	183.90	174.60	182.20	2,954
2020-04-29	181.40	182.80	172.40	182.10	12
2020-04-28	182.70	183.00	174.20	181.00	0
2020-04-27	178.90	180.70	170.00	179.50	0
2020-04-24	180.00	180.00	171.00	178.00	0
2020-04-23	174.30	176.40	165.60	176.00	12
2020-04-22	164.00	176.50	156.60	175.50	28
2020-04-21	164.00	165.40	155.80	164.70	0
2020-04-20	171.10	171.10	162.60	166.00	24
2020-04-17	167.30	168.30	159.00	167.80	25
2020-04-16	161.60	163.30	153.60	162.90	125
2020-04-15	166.10	166.10	157.80	159.80	0
2020-04-14	160.20	167.20	152.20	164.40	230
2020-04-08	164.40	164.50	156.20	165.20	143
2020-04-07	161.00	167.50	153.00	165.20	10
2020-04-06	157.50	157.50	149.80	154.00	689
2020-04-03	151.50	151.50	144.00	148.80	0
2020-04-03	151.50	155.90	144.00	154.00	1,559
2020-04-02	154.70	148.80	148.80	148.80	602
2020-04-02	154.70	154.80	147.00	151.20	0
2020-04-01	148.70	151.20	151.20	151.20	3,986

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302