Sto Prf Share History

Sto Prf Share Price history. The following table shows end-of-day data 0G5B historical share prices for Sto Prf, 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.

0G5B.L
Share Price 0G5B.L
Charts 0G5B.L
Trades 0G5B.L
History Compare
0G5B.L 0G5B.L
Share News 0G5B.L
RNS 0G5B.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	161.20	161.20	161.20	161.20	0
2024-04-30	161.20	161.20	161.20	161.20	4,617
2024-04-29	159.60	159.60	159.60	159.60	3,979
2024-04-26	147.20	147.20	147.20	147.20	3,538
2024-04-25	146.40	146.40	146.40	146.40	2
2024-04-24	147.60	147.60	147.60	147.60	8
2024-04-23	145.00	145.00	145.00	145.00	29
2024-04-22	146.40	146.40	146.40	146.40	266
2024-04-19	144.79	144.79	144.79	144.79	168
2024-04-18	147.60	147.60	147.60	147.60	2
2024-04-17	147.60	147.60	147.60	147.60	11
2024-04-16	149.20	149.20	149.20	149.20	60
2024-04-15	152.60	152.60	152.60	152.60	20
2024-04-12	151.20	151.20	151.20	151.20	0
2024-04-11	151.20	151.20	151.20	151.20	0
2024-04-10	151.20	151.20	151.20	151.20	18
2024-04-09	154.20	154.20	154.20	154.20	4
2024-04-08	154.20	154.20	154.20	154.20	74
2024-04-05	152.40	152.40	152.40	152.40	69
2024-04-04	155.00	155.00	155.00	155.00	4
2024-04-03	155.00	155.00	155.00	155.00	9
2024-04-02	155.00	155.00	155.00	155.00	34
2024-04-01	157.60	157.60	157.60	157.60	0
2024-03-29	157.60	157.60	157.60	157.60	0
2024-03-28	157.60	157.60	157.60	157.60	63
2024-03-27	157.60	157.60	157.60	157.60	154
2024-03-26	156.80	156.80	156.80	156.80	26
2024-03-25	155.00	155.00	155.00	155.00	81
2024-03-22	156.80	156.80	156.80	156.80	4
2024-03-21	156.80	156.80	156.80	156.80	100
2024-03-20	150.20	150.20	150.20	150.20	169
2024-03-19	142.80	142.80	142.80	142.80	2,343
2024-03-18	145.00	145.00	145.00	145.00	278
2024-03-15	146.60	146.60	146.60	146.60	1
2024-03-14	147.80	147.80	147.80	147.80	0
2024-03-13	147.80	147.80	147.80	147.80	69
2024-03-12	149.00	149.00	149.00	149.00	2,694
2024-03-11	145.00	145.00	145.00	145.00	3,620
2024-03-08	147.20	147.20	147.20	147.20	18
2024-03-07	143.91	143.91	143.91	143.91	197
2024-03-06	144.80	144.80	144.80	144.80	1,705
2024-03-05	143.49	143.49	143.49	143.49	295
2024-03-04	144.31	144.31	144.31	144.31	983
2024-03-01	146.60	146.60	146.60	146.60	78
2024-02-29	149.60	149.60	149.60	149.60	65
2024-02-28	145.00	145.00	145.00	145.00	0
2024-02-27	145.00	145.00	145.00	145.00	0
2024-02-26	145.00	145.00	145.00	145.00	400
2024-02-23	145.00	145.00	145.00	145.00	959
2024-02-22	143.78	143.78	143.78	143.78	1,304
2024-02-21	144.66	144.66	144.66	144.66	381
2024-02-20	145.00	145.00	145.00	145.00	425
2024-02-19	145.00	145.00	145.00	145.00	4,312
2024-02-16	144.80	144.80	144.80	144.80	21
2024-02-15	144.13	144.13	144.13	144.13	116
2024-02-14	144.07	144.07	144.07	144.07	120
2024-02-13	144.02	144.02	144.02	144.02	268
2024-02-12	145.00	145.00	145.00	145.00	216
2024-02-09	144.07	144.07	144.07	144.07	1,159
2024-02-08	144.38	144.38	144.38	144.38	460
2024-02-07	146.00	146.00	146.00	146.00	103
2024-02-06	145.93	145.93	145.93	145.93	1,255
2024-02-05	145.30	145.30	145.30	145.30	8,856
2024-02-02	146.18	146.18	146.18	146.18	1,413
2024-02-01	145.02	145.02	145.02	145.02	363
2024-01-31	146.64	146.64	146.64	146.64	309
2024-01-30	146.23	146.23	146.23	146.23	1,276
2024-01-29	146.40	146.40	146.40	146.40	721
2024-01-26	147.85	147.85	147.85	147.85	1,543
2024-01-25	137.76	137.76	137.76	137.76	4
2024-01-24	137.76	137.76	137.76	137.76	16
2024-01-23	137.76	137.76	137.76	137.76	6
2024-01-22	137.76	137.76	137.76	137.76	628
2024-01-19	139.40	139.40	139.40	139.40	91
2024-01-18	138.80	138.80	138.80	138.80	72
2024-01-17	137.00	137.00	137.00	137.00	522
2024-01-16	137.60	137.60	137.60	137.60	234
2024-01-15	137.20	137.20	137.20	137.20	159
2024-01-12	137.00	137.00	137.00	137.00	187
2024-01-11	138.20	138.20	138.20	138.20	9
2024-01-10	138.00	138.00	138.00	138.00	67
2024-01-09	140.00	140.00	140.00	140.00	149
2024-01-08	140.60	140.60	140.60	140.60	227
2024-01-05	139.60	139.60	139.60	139.60	112
2024-01-04	139.60	139.60	139.60	139.60	78
2024-01-03	136.60	136.60	136.60	136.60	375
2024-01-02	140.40	140.40	140.40	140.40	6
2024-01-01	140.40	140.40	140.40	140.40	0
2023-12-29	140.40	140.40	140.40	140.40	89
2023-12-28	138.48	138.48	138.48	138.48	115
2023-12-27	139.40	139.40	139.40	139.40	146
2023-12-26	138.80	138.80	138.80	138.80	0
2023-12-25	138.80	138.80	138.80	138.80	0
2023-12-22	138.80	138.80	138.80	138.80	11
2023-12-21	138.40	138.40	138.40	138.40	39
2023-12-20	140.80	140.80	140.80	140.80	50
2023-12-19	138.20	138.20	138.20	138.20	298
2023-12-18	132.20	132.20	132.20	132.20	280
2023-12-15	133.00	133.00	133.00	133.00	149
2023-12-14	130.40	130.40	130.40	130.40	72
2023-12-13	127.60	127.60	127.60	127.60	119
2023-12-12	128.00	128.00	128.00	128.00	48
2023-12-11	130.00	130.00	130.00	130.00	189
2023-12-08	131.60	131.60	131.60	131.60	168
2023-12-07	128.20	128.20	128.20	128.20	89
2023-12-06	129.40	129.40	129.40	129.40	320
2023-12-05	128.80	128.80	128.80	128.80	277
2023-12-04	124.40	124.40	124.40	124.40	124
2023-12-01	124.65	124.65	124.65	124.65	431
2023-11-30	121.60	121.60	121.60	121.60	970
2023-11-29	127.20	127.20	127.20	127.20	89
2023-11-28	126.20	126.20	126.20	126.20	33
2023-11-27	127.40	127.40	127.40	127.40	164
2023-11-24	129.00	129.00	129.00	129.00	53
2023-11-23	127.80	127.80	127.80	127.80	94
2023-11-22	126.40	126.40	126.40	126.40	45
2023-11-21	128.40	128.40	128.40	128.40	197
2023-11-20	130.40	130.40	130.40	130.40	122
2023-11-17	133.67	133.67	133.67	133.67	275
2023-11-16	133.00	133.00	133.00	133.00	128
2023-11-15	133.80	133.80	133.80	133.80	450
2023-11-14	133.60	133.60	133.60	133.60	1,224
2023-11-13	127.40	127.40	127.40	127.40	174
2023-11-10	127.00	127.00	127.00	127.00	226
2023-11-09	130.80	130.80	130.80	130.80	225
2023-11-08	130.40	130.40	130.40	130.40	48
2023-11-07	130.00	130.00	130.00	130.00	208
2023-11-06	130.60	130.60	130.60	130.60	78
2023-11-03	129.80	129.80	129.80	129.80	1
2023-11-02	125.40	125.40	125.40	125.40	308
2023-11-01	121.80	121.80	121.80	121.80	114
2023-10-31	121.40	121.40	121.40	121.40	67
2023-10-30	120.60	120.60	120.60	120.60	153
2023-10-27	120.00	120.00	120.00	120.00	172
2023-10-26	119.80	119.80	119.80	119.80	758
2023-10-25	118.20	118.20	118.20	118.20	520
2023-10-24	122.06	122.06	122.06	122.06	1,064
2023-10-23	118.39	118.39	118.39	118.39	1,363
2023-10-20	121.40	121.40	121.40	121.40	245
2023-10-19	122.80	122.80	122.80	122.80	346
2023-10-18	122.80	122.80	122.80	122.80	80
2023-10-17	128.00	128.00	128.00	128.00	234
2023-10-16	128.00	128.00	128.00	128.00	226
2023-10-13	128.60	128.60	128.60	128.60	115
2023-10-12	128.20	128.20	128.20	128.20	231
2023-10-11	129.60	129.60	129.60	129.60	138
2023-10-10	130.80	130.80	130.80	130.80	31
2023-10-09	128.20	128.20	128.20	128.20	199
2023-10-06	128.00	128.00	128.00	128.00	163
2023-10-05	126.00	126.00	126.00	126.00	186
2023-10-04	128.60	128.60	128.60	128.60	229
2023-10-03	124.60	124.60	124.60	124.60	355
2023-10-02	128.20	128.20	128.20	128.20	10
2023-09-29	132.20	132.20	132.20	132.20	130
2023-09-28	128.80	128.80	128.80	128.80	432
2023-09-27	124.40	124.40	124.40	124.40	85
2023-09-26	125.60	125.60	125.60	125.60	76
2023-09-25	126.80	126.80	126.80	126.80	306
2023-09-22	129.00	129.00	129.00	129.00	205
2023-09-21	132.00	132.00	132.00	132.00	229
2023-09-20	132.60	132.60	132.60	132.60	93
2023-09-19	132.20	132.20	132.20	132.20	42
2023-09-18	136.40	136.40	136.40	136.40	143
2023-09-15	137.20	137.20	137.20	137.20	613
2023-09-14	139.40	139.40	139.40	139.40	119
2023-09-13	137.40	137.40	137.40	137.40	340
2023-09-12	139.00	139.00	139.00	139.00	228
2023-09-11	140.60	140.60	140.60	140.60	256
2023-09-08	133.80	133.80	133.80	133.80	687
2023-09-07	134.20	134.20	134.20	134.20	14
2023-09-06	134.20	134.20	134.20	134.20	66
2023-09-05	134.00	134.00	134.00	134.00	229
2023-09-04	133.40	133.40	133.40	133.40	471
2023-09-01	135.40	135.40	135.40	135.40	132
2023-08-31	138.80	138.80	138.80	138.80	464
2023-08-30	138.60	138.60	138.60	138.60	126
2023-08-29	132.80	132.80	132.80	132.80	239
2023-08-28	131.60	131.60	131.60	131.60	0
2023-08-25	131.60	131.60	131.60	131.60	333
2023-08-24	132.60	132.60	132.60	132.60	134
2023-08-23	133.00	133.00	133.00	133.00	178
2023-08-22	136.80	136.80	136.80	136.80	505
2023-08-21	129.60	129.60	129.60	129.60	522
2023-08-18	131.60	131.60	131.60	131.60	426
2023-08-17	131.80	131.80	131.80	131.80	117
2023-08-16	133.80	133.80	133.80	133.80	111
2023-08-15	137.40	137.40	137.40	137.40	281
2023-08-14	135.60	135.60	135.60	135.60	521
2023-08-11	136.80	136.80	136.80	136.80	124
2023-08-10	144.20	144.20	144.20	144.20	55
2023-08-09	144.20	144.20	144.20	144.20	26
2023-08-08	143.60	143.60	143.60	143.60	153
2023-08-07	144.40	144.40	144.40	144.40	82
2023-08-04	145.80	145.80	145.80	145.80	164
2023-08-03	145.40	145.40	145.40	145.40	26
2023-08-02	146.40	146.40	146.40	146.40	100
2023-08-01	150.40	150.40	150.40	150.40	45
2023-07-31	150.40	150.40	150.40	150.40	31
2023-07-28	151.40	151.40	151.40	151.40	85
2023-07-27	148.60	148.60	148.60	148.60	24
2023-07-26	147.80	147.80	147.80	147.80	37
2023-07-25	149.00	149.00	149.00	149.00	88
2023-07-24	150.00	150.00	150.00	150.00	80
2023-07-21	153.60	153.60	153.60	153.60	3,094
2023-07-20	152.68	152.68	152.68	152.68	390
2023-07-19	149.56	149.56	149.56	149.56	536
2023-07-18	149.20	149.20	149.20	149.20	193
2023-07-17	150.00	150.00	150.00	150.00	99
2023-07-14	152.00	152.00	152.00	152.00	19
2023-07-13	153.40	153.40	153.40	153.40	2,339
2023-07-12	152.00	152.00	152.00	152.00	233
2023-07-11	148.80	148.80	148.80	148.80	390
2023-07-10	146.80	146.80	146.80	146.80	762
2023-07-07	147.20	147.20	147.20	147.20	48
2023-07-06	146.00	146.00	146.00	146.00	23
2023-07-05	149.20	149.20	149.20	149.20	105
2023-07-04	151.80	151.80	151.80	151.80	81
2023-07-03	151.80	151.80	151.80	151.80	346
2023-06-30	153.20	153.20	153.20	153.20	668
2023-06-29	148.60	148.60	148.60	148.60	401
2023-06-28	148.80	148.80	148.80	148.80	47
2023-06-27	151.20	151.20	151.20	151.20	252
2023-06-26	151.20	151.20	151.20	151.20	366
2023-06-23	148.40	148.40	148.40	148.40	332
2023-06-22	152.60	152.60	152.60	152.60	925
2023-06-21	160.80	160.80	160.80	160.80	429
2023-06-20	165.80	165.80	165.80	165.80	201
2023-06-19	169.60	169.60	169.60	169.60	594
2023-06-16	171.24	171.24	171.24	171.24	1,381
2023-06-15	173.00	173.00	173.00	173.00	182
2023-06-14	175.20	175.20	175.20	175.20	1,214
2023-06-13	176.00	176.00	176.00	176.00	28
2023-06-12	176.00	176.00	176.00	176.00	311
2023-06-09	175.60	175.60	175.60	175.60	216
2023-06-08	175.80	175.80	175.80	175.80	507
2023-06-07	175.80	175.80	175.80	175.80	698
2023-06-06	178.60	178.60	178.60	178.60	130
2023-06-05	180.00	180.00	180.00	180.00	156
2023-06-02	181.00	181.00	181.00	181.00	346
2023-06-01	175.00	175.00	175.00	175.00	460
2023-05-31	174.20	174.20	174.20	174.20	490
2023-05-30	180.00	180.00	180.00	180.00	133
2023-05-29	179.40	179.40	179.40	179.40	0
2023-05-26	179.40	179.40	179.40	179.40	683
2023-05-25	179.20	179.20	179.20	179.20	99
2023-05-24	179.80	179.80	179.80	179.80	1,377
2023-05-23	185.60	185.60	185.60	185.60	777
2023-05-22	182.60	182.60	182.60	182.60	102
2023-05-19	186.80	186.80	186.80	186.80	339
2023-05-18	186.41	186.41	186.41	186.41	927
2023-05-17	186.00	186.00	186.00	186.00	70
2023-05-16	184.80	184.80	184.80	184.80	673
2023-05-15	186.00	186.00	186.00	186.00	1,753
2023-05-12	185.00	185.00	185.00	185.00	338
2023-05-11	185.68	185.68	185.68	185.68	1,348
2023-05-10	188.80	188.80	188.80	188.80	705
2023-05-09	190.40	190.40	190.40	190.40	295
2023-05-08	185.80	185.80	185.80	185.80	0
2023-05-05	185.80	185.80	185.80	185.80	245
2023-05-04	182.00	182.00	182.00	182.00	497
2023-05-03	180.00	180.00	180.00	180.00	48
2023-05-02	180.40	180.40	180.40	180.40	351
2023-05-01	175.80	175.80	175.80	175.80	0
2023-04-28	175.80	175.80	175.80	175.80	110
2023-04-27	172.60	172.60	172.60	172.60	158
2023-04-26	172.20	172.20	172.20	172.20	459
2023-04-25	177.80	177.80	177.80	177.80	69
2023-04-24	180.40	180.40	180.40	180.40	298
2023-04-21	183.20	183.20	183.20	183.20	544
2023-04-20	183.60	183.60	183.60	183.60	265
2023-04-19	183.58	183.58	183.58	183.58	3,121
2023-04-18	182.26	182.26	182.26	182.26	494
2023-04-17	183.60	183.60	183.60	183.60	782
2023-04-14	181.60	181.60	181.60	181.60	943
2023-04-13	176.00	176.00	176.00	176.00	1,066
2023-04-12	165.40	165.40	165.40	165.40	323
2023-04-11	167.00	167.00	167.00	167.00	192
2023-04-10	168.00	168.00	168.00	168.00	0
2023-04-07	168.00	168.00	168.00	168.00	0
2023-04-06	168.00	168.00	168.00	168.00	145
2023-04-05	167.40	167.40	167.40	167.40	31
2023-04-04	170.80	170.80	170.80	170.80	144
2023-04-03	170.60	170.60	170.60	170.60	470
2023-03-31	170.80	170.80	170.80	170.80	2,593
2023-03-30	164.80	164.80	164.80	164.80	171
2023-03-29	161.80	161.80	161.80	161.80	8
2023-03-28	158.60	158.60	158.60	158.60	40
2023-03-27	158.60	158.60	158.60	158.60	106
2023-03-24	155.80	155.80	155.80	155.80	391
2023-03-23	159.40	159.40	159.40	159.40	46
2023-03-22	158.00	158.00	158.00	158.00	44
2023-03-21	158.40	158.40	158.40	158.40	163
2023-03-20	153.40	153.40	153.40	153.40	153
2023-03-17	159.60	159.60	159.60	159.60	1,100
2023-03-16	160.20	160.20	160.20	160.20	565
2023-03-15	160.60	160.60	160.60	160.60	561
2023-03-14	154.00	154.00	154.00	154.00	27
2023-03-13	149.00	149.00	149.00	149.00	1,373
2023-03-10	154.40	154.40	154.40	154.40	101
2023-03-09	154.40	154.40	154.40	154.40	58
2023-03-08	155.00	155.00	155.00	155.00	1,169
2023-03-07	158.80	158.80	158.80	158.80	899
2023-03-06	156.60	156.60	156.60	156.60	49
2023-03-03	154.80	154.80	154.80	154.80	2,013
2023-03-02	154.60	154.60	154.60	154.60	66
2023-03-01	151.80	151.80	151.80	151.80	1,544
2023-02-28	153.80	153.80	153.80	153.80	58
2023-02-27	152.00	152.00	152.00	152.00	117
2023-02-24	149.60	149.60	149.60	149.60	100
2023-02-23	153.00	153.00	153.00	153.00	39
2023-02-22	149.20	149.20	149.20	149.20	46
2023-02-21	150.40	150.40	150.40	150.40	21
2023-02-20	151.20	151.20	151.20	151.20	12
2023-02-17	152.80	152.80	152.80	152.80	30
2023-02-16	156.20	156.20	156.20	156.20	228
2023-02-15	152.80	152.80	152.80	152.80	51
2023-02-14	150.00	150.00	150.00	150.00	57
2023-02-13	150.60	150.60	150.60	150.60	39
2023-02-10	153.60	153.60	153.60	153.60	147
2023-02-09	155.40	155.40	155.40	155.40	66
2023-02-08	153.40	153.40	153.40	153.40	29
2023-02-07	154.40	154.40	154.40	154.40	137
2023-02-06	158.00	158.00	158.00	158.00	290
2023-02-03	160.03	160.03	160.03	160.03	1,420
2023-02-02	160.60	160.60	160.60	160.60	216
2023-02-01	155.00	155.00	155.00	155.00	214
2023-01-31	156.00	156.00	156.00	156.00	387
2023-01-30	160.80	160.80	160.80	160.80	249
2023-01-27	162.20	162.20	162.20	162.20	97
2023-01-26	163.00	163.00	163.00	163.00	58
2023-01-25	159.80	159.80	159.80	159.80	164
2023-01-24	163.80	163.80	163.80	163.80	102
2023-01-23	163.80	163.80	163.80	163.80	441
2023-01-20	161.60	161.60	161.60	161.60	165
2023-01-19	158.00	158.00	158.00	158.00	227
2023-01-18	158.40	158.40	158.40	158.40	1,066
2023-01-17	156.40	156.40	156.40	156.40	142
2023-01-16	155.46	155.46	155.46	155.46	798
2023-01-13	154.20	154.20	154.20	154.20	2,191
2023-01-12	150.40	150.40	150.40	150.40	61
2023-01-11	152.00	152.00	152.00	152.00	709
2023-01-10	158.80	158.80	158.80	158.80	31
2023-01-09	164.00	164.00	164.00	164.00	39
2023-01-06	159.80	159.80	159.80	159.80	155
2023-01-05	158.00	158.00	158.00	158.00	459
2023-01-04	157.00	157.00	157.00	157.00	82
2023-01-03	156.00	156.00	156.00	156.00	154
2023-01-02	150.80	150.80	150.80	150.80	0
2022-12-30	150.80	150.80	150.80	150.80	54
2022-12-29	153.00	153.00	153.00	153.00	79
2022-12-28	150.60	150.60	150.60	150.60	21
2022-12-27	151.60	151.60	151.60	151.60	0
2022-12-26	151.60	151.60	151.60	151.60	0
2022-12-23	150.60	150.60	150.60	150.60	39
2022-12-22	150.60	150.60	150.60	150.60	623
2022-12-21	151.20	151.20	151.20	151.20	129
2022-12-20	149.40	149.40	149.40	149.40	124
2022-12-19	148.80	148.80	148.80	148.80	0
2022-12-16	148.80	148.80	148.80	148.80	94
2022-12-15	150.20	150.20	150.20	150.20	79
2022-12-14	154.00	154.00	154.00	154.00	37
2022-12-13	152.20	152.20	152.20	152.20	246
2022-12-12	152.00	152.00	152.00	152.00	45
2022-12-09	155.20	155.20	155.20	155.20	48
2022-12-08	152.40	152.40	152.40	152.40	105
2022-12-07	149.00	149.00	149.00	149.00	112
2022-12-06	149.00	149.00	149.00	149.00	56
2022-12-05	150.60	150.60	150.60	150.60	26
2022-12-02	149.80	149.80	149.80	149.80	324
2022-12-01	150.40	150.40	150.40	150.40	888
2022-11-30	155.74	155.74	155.74	155.74	807
2022-11-29	149.90	149.90	149.90	149.90	3,001
2022-11-28	150.60	150.60	150.60	150.60	307
2022-11-25	152.23	152.23	152.23	152.23	512
2022-11-24	149.21	149.21	149.21	149.21	852
2022-11-23	147.79	147.79	147.79	147.79	691
2022-11-22	145.94	145.94	145.94	145.94	356
2022-11-21	143.20	143.20	143.20	143.20	1,928
2022-11-18	137.05	137.05	137.05	137.05	315
2022-11-17	136.00	136.00	136.00	136.00	204
2022-11-16	136.40	136.40	136.40	136.40	78
2022-11-15	137.40	137.40	137.40	137.40	49
2022-11-14	139.40	139.40	139.40	139.40	170
2022-11-11	141.80	141.80	141.80	141.80	114
2022-11-10	138.00	138.00	138.00	138.00	83
2022-11-09	132.40	132.40	132.40	132.40	306
2022-11-08	130.80	130.80	130.80	130.80	292
2022-11-07	124.00	124.00	124.00	124.00	4,698
2022-11-04	121.40	121.40	121.40	121.40	1,628
2022-11-03	122.60	122.60	122.60	122.60	485
2022-11-02	127.20	127.20	127.20	127.20	2
2022-11-01	127.20	127.20	127.20	127.20	8,313
2022-10-31	129.94	129.94	129.94	129.94	1,499
2022-10-28	130.28	130.28	130.28	130.28	2,016
2022-10-27	129.40	129.40	129.40	129.40	1,479
2022-10-26	127.20	127.20	127.20	127.20	74
2022-10-25	125.20	125.20	125.20	125.20	7
2022-10-24	119.80	119.80	119.80	119.80	376
2022-10-21	120.00	120.00	120.00	120.00	68
2022-10-20	124.11	124.11	124.11	124.11	347
2022-10-19	125.98	125.98	125.98	125.98	3,838
2022-10-18	126.08	126.08	126.08	126.08	1,280
2022-10-17	119.16	119.16	119.16	119.16	530
2022-10-14	115.89	115.89	115.89	115.89	2,119
2022-10-13	118.40	118.40	118.40	118.40	457
2022-10-12	119.20	119.20	119.20	119.20	211
2022-10-11	120.80	120.80	120.80	120.80	302
2022-10-10	122.00	122.00	122.00	122.00	502
2022-10-07	122.40	122.40	122.40	122.40	62
2022-10-06	127.80	127.80	127.80	127.80	115
2022-10-05	133.60	133.60	133.60	133.60	68
2022-10-04	133.60	133.60	133.60	133.60	243
2022-10-03	125.20	125.20	125.20	125.20	267
2022-09-30	125.20	125.20	125.20	125.20	130
2022-09-29	123.00	123.00	123.00	123.00	3,326
2022-09-28	123.40	123.40	123.40	123.40	8,589
2022-09-27	125.00	125.00	125.00	125.00	228
2022-09-26	129.00	129.00	129.00	129.00	24
2022-09-23	128.20	128.20	128.20	128.20	111
2022-09-22	132.80	132.80	132.80	132.80	86
2022-09-21	136.00	136.00	136.00	136.00	37
2022-09-20	136.00	136.00	136.00	136.00	54
2022-09-19	142.40	142.40	142.40	142.40	0
2022-09-16	142.40	142.40	142.40	142.40	139
2022-09-15	142.40	142.40	142.40	142.40	134
2022-09-14	151.80	151.80	151.80	151.80	0
2022-09-13	151.80	151.80	151.80	151.80	142
2022-09-12	153.00	153.00	153.00	153.00	100
2022-09-09	151.00	151.00	151.00	151.00	229
2022-09-08	147.60	147.60	147.60	147.60	161
2022-09-07	149.60	149.60	149.60	149.60	342
2022-09-06	145.20	145.20	145.20	145.20	133
2022-09-05	147.80	147.80	147.80	147.80	69
2022-09-02	151.60	151.60	151.60	151.60	144
2022-09-01	149.60	149.60	149.60	149.60	5
2022-08-31	155.00	155.00	155.00	155.00	0
2022-08-30	155.00	155.00	155.00	155.00	488
2022-08-29	159.75	159.75	159.75	159.75	0
2022-08-26	159.75	159.75	159.75	159.75	712
2022-08-25	160.32	160.32	160.32	160.32	220
2022-08-24	160.09	160.09	160.09	160.09	391
2022-08-23	160.60	160.60	160.60	160.60	525
2022-08-22	160.34	160.34	160.34	160.34	1,990
2022-08-19	163.81	163.81	163.81	163.81	379
2022-08-18	165.59	165.59	165.59	165.59	374
2022-08-17	165.90	165.90	165.90	165.90	140
2022-08-16	167.16	167.16	167.16	167.16	530
2022-08-15	172.72	172.72	172.72	172.72	201
2022-08-12	173.81	173.81	173.81	173.81	918
2022-08-11	170.04	170.04	170.04	170.04	1,036
2022-08-10	165.75	165.75	165.75	165.75	320
2022-08-09	167.50	167.50	167.50	167.50	253
2022-08-08	170.16	170.16	170.16	170.16	1,803
2022-08-05	167.66	167.66	167.66	167.66	908
2022-08-04	166.70	166.70	166.70	166.70	747
2022-08-03	160.49	160.49	160.49	160.49	1,593
2022-08-02	154.59	154.59	154.59	154.59	378
2022-08-01	153.40	153.40	153.40	153.40	83
2022-07-29	152.60	152.60	152.60	152.60	10
2022-07-28	148.00	148.00	148.00	148.00	101
2022-07-27	143.00	143.00	143.00	143.00	143
2022-07-26	139.60	139.60	139.60	139.60	432
2022-07-25	140.80	140.80	140.80	140.80	176
2022-07-22	149.20	149.20	149.20	149.20	0
2022-07-21	149.20	149.20	149.20	149.20	165
2022-07-20	146.00	146.00	146.00	146.00	210
2022-07-19	143.40	143.40	143.40	143.40	8
2022-07-18	139.00	139.00	139.00	139.00	500
2022-07-15	133.80	133.80	133.80	133.80	183
2022-07-14	131.00	131.00	131.00	131.00	288
2022-07-13	139.00	139.00	139.00	139.00	241
2022-07-12	138.74	138.74	138.74	138.74	31
2022-07-11	139.20	139.20	139.20	139.20	62
2022-07-08	142.00	142.00	142.00	142.00	364
2022-07-07	141.60	141.60	141.60	141.60	642
2022-07-06	132.20	132.20	132.20	132.20	129
2022-07-05	132.20	132.20	132.20	132.20	66
2022-07-04	138.80	138.80	138.80	138.80	64
2022-07-01	140.20	140.20	140.20	140.20	856
2022-06-30	141.40	141.40	141.40	141.40	224
2022-06-29	144.40	144.40	144.40	144.40	5
2022-06-28	147.20	147.20	147.20	147.20	372
2022-06-27	147.20	147.20	147.20	147.20	393
2022-06-24	142.00	142.00	142.00	142.00	803
2022-06-23	143.80	143.80	143.80	143.80	638
2022-06-22	153.40	153.40	153.40	153.40	334
2022-06-21	157.60	157.60	157.60	157.60	20
2022-06-20	153.20	153.20	153.20	153.20	1,134
2022-06-17	151.20	151.20	151.20	151.20	998
2022-06-16	145.80	145.80	145.80	145.80	905
2022-06-15	157.60	157.60	157.60	157.60	64
2022-06-14	156.20	156.20	156.20	156.20	309
2022-06-13	161.80	161.80	161.80	161.80	160
2022-06-10	161.80	161.80	161.80	161.80	329
2022-06-09	164.88	164.88	164.88	164.88	4,697
2022-06-08	170.80	170.80	170.80	170.80	295
2022-06-07	171.00	171.00	171.00	171.00	156
2022-06-06	170.20	170.20	170.20	170.20	0
2022-06-03	170.20	170.20	170.20	170.20	0
2022-06-02	170.20	170.20	170.20	170.20	0
2022-06-01	170.20	170.20	170.20	170.20	170
2022-05-31	169.80	169.80	169.80	169.80	571
2022-05-30	169.60	169.60	169.60	169.60	557
2022-05-27	164.60	164.60	164.60	164.60	279
2022-05-26	158.20	158.20	158.20	158.20	816
2022-05-25	156.20	156.20	156.20	156.20	535
2022-05-24	164.37	164.37	164.37	164.37	773
2022-05-23	166.24	166.24	166.24	166.24	1,419
2022-05-20	166.20	166.20	166.20	166.20	60
2022-05-19	166.20	166.20	166.20	166.20	414
2022-05-18	169.40	169.40	169.40	169.40	175
2022-05-17	174.00	174.00	174.00	174.00	901
2022-05-16	173.00	173.00	173.00	173.00	120
2022-05-13	175.00	175.00	175.00	175.00	34
2022-05-12	172.00	172.00	172.00	172.00	2,587
2022-05-11	175.40	175.40	175.40	175.40	305
2022-05-10	170.20	170.20	170.20	170.20	422
2022-05-09	167.58	167.58	167.58	167.58	2,101
2022-05-06	178.60	178.60	178.60	178.60	330
2022-05-05	189.80	189.80	189.80	189.80	178
2022-05-04	187.60	187.60	187.60	187.60	254
2022-05-03	192.80	192.80	192.80	192.80	259
2022-05-02	202.50	202.50	202.50	202.50	0
2022-04-29	202.50	202.50	202.50	202.50	132
2022-04-28	205.50	205.50	205.50	205.50	92
2022-04-27	197.00	197.00	197.00	197.00	127
2022-04-26	197.40	197.40	197.40	197.40	584
2022-04-25	196.40	196.40	196.40	196.40	41
2022-04-22	199.20	199.20	199.20	199.20	381
2022-04-21	208.00	208.00	208.00	208.00	109
2022-04-20	203.50	203.50	203.50	203.50	262
2022-04-19	201.50	201.50	201.50	201.50	805
2022-04-18	203.00	203.00	203.00	203.00	0
2022-04-15	203.00	203.00	203.00	203.00	0
2022-04-14	203.00	203.00	203.00	203.00	153
2022-04-13	202.50	202.50	202.50	202.50	145
2022-04-12	203.00	203.00	203.00	203.00	431
2022-04-11	202.00	202.00	202.00	202.00	326
2022-04-08	203.00	203.00	203.00	203.00	167
2022-04-07	201.00	201.00	201.00	201.00	641
2022-04-06	204.50	204.50	204.50	204.50	157
2022-04-05	211.50	211.50	211.50	211.50	188
2022-04-04	210.00	210.00	210.00	210.00	44
2022-04-01	210.00	210.00	210.00	210.00	170
2022-03-31	210.50	210.50	210.50	210.50	21
2022-03-30	216.00	216.00	216.00	216.00	217
2022-03-29	218.50	218.50	218.50	218.50	105
2022-03-28	215.00	215.00	215.00	215.00	4
2022-03-25	215.00	215.00	215.00	215.00	475
2022-03-24	216.00	216.00	216.00	216.00	75
2022-03-23	220.00	220.00	220.00	220.00	41
2022-03-22	220.00	220.00	220.00	220.00	271
2022-03-21	221.50	221.50	221.50	221.50	521
2022-03-18	218.00	218.00	218.00	218.00	151
2022-03-17	220.00	220.00	220.00	220.00	474
2022-03-16	215.00	215.00	215.00	215.00	321
2022-03-15	211.50	211.50	211.50	211.50	52
2022-03-14	211.50	211.50	211.50	211.50	162
2022-03-11	204.00	204.00	204.00	204.00	206
2022-03-10	195.40	195.40	195.40	195.40	239
2022-03-09	192.80	192.80	192.80	192.80	318
2022-03-08	182.00	182.00	182.00	182.00	507
2022-03-07	178.20	178.20	178.20	178.20	372
2022-03-04	187.40	187.40	187.40	187.40	318
2022-03-03	201.50	201.50	201.50	201.50	75
2022-03-02	200.50	200.50	200.50	200.50	425
2022-03-01	203.00	203.00	203.00	203.00	261
2022-02-28	203.50	203.50	203.50	203.50	623
2022-02-25	210.00	210.00	210.00	210.00	388
2022-02-24	204.50	204.50	204.50	204.50	1,770
2022-02-23	204.50	204.50	204.50	204.50	186
2022-02-22	209.50	209.50	209.50	209.50	422
2022-02-21	211.00	211.00	211.00	211.00	456
2022-02-18	221.50	221.50	221.50	221.50	296
2022-02-17	217.50	217.50	217.50	217.50	189
2022-02-16	217.50	217.50	217.50	217.50	362
2022-02-15	217.50	217.50	217.50	217.50	123
2022-02-14	209.50	209.50	209.50	209.50	35
2022-02-11	220.50	220.50	220.50	220.50	450
2022-02-10	230.50	230.50	230.50	230.50	32
2022-02-09	235.50	235.50	235.50	235.50	200
2022-02-08	223.50	223.50	223.50	223.50	664
2022-02-07	223.50	223.50	223.50	223.50	162
2022-02-04	219.00	219.00	219.00	219.00	271
2022-02-03	228.50	228.50	228.50	228.50	284
2022-02-02	228.50	228.50	228.50	228.50	129
2022-02-01	224.27	224.27	224.27	224.27	209
2022-01-31	222.50	222.50	222.50	222.50	1,452
2022-01-28	220.00	220.00	220.00	220.00	397
2022-01-27	225.50	225.50	225.50	225.50	525
2022-01-26	226.50	226.50	226.50	226.50	265
2022-01-25	214.50	214.50	214.50	214.50	472
2022-01-24	210.50	210.50	210.50	210.50	402
2022-01-21	222.00	222.00	222.00	222.00	218
2022-01-20	228.00	228.00	228.00	228.00	46
2022-01-19	228.00	228.00	228.00	228.00	210
2022-01-18	223.00	223.00	223.00	223.00	99
2022-01-17	240.00	240.00	240.00	240.00	193
2022-01-14	248.00	248.00	248.00	248.00	136
2022-01-13	248.00	248.00	248.00	248.00	132
2022-01-12	254.00	254.00	254.00	254.00	878
2022-01-11	248.00	248.00	248.00	248.00	458
2022-01-10	236.00	236.00	236.00	236.00	396
2022-01-07	235.00	235.00	235.00	235.00	686
2022-01-06	228.00	228.00	228.00	228.00	123
2022-01-05	232.50	232.50	232.50	232.50	675
2022-01-04	233.00	233.00	233.00	233.00	549
2022-01-03	221.00	221.00	221.00	221.00	0
2021-12-31	221.00	221.00	221.00	221.00	0
2021-12-30	222.00	222.00	222.00	222.00	194
2021-12-29	217.00	217.00	217.00	217.00	158
2021-12-28	213.50	213.50	213.50	213.50	0
2021-12-27	213.50	213.50	213.50	213.50	0
2021-12-24	213.50	213.50	213.50	213.50	0
2021-12-23	213.50	213.50	213.50	213.50	747
2021-12-22	217.00	217.00	217.00	217.00	76
2021-12-21	217.50	217.50	217.50	217.50	346
2021-12-20	212.50	212.50	212.50	212.50	255
2021-12-17	205.50	205.50	205.50	205.50	304
2021-12-16	205.50	205.50	205.50	205.50	222
2021-12-15	205.50	205.50	205.50	205.50	180
2021-12-14	201.50	201.50	201.50	201.50	650
2021-12-13	208.50	208.50	208.50	208.50	150
2021-12-10	209.00	209.00	209.00	209.00	23
2021-12-09	212.50	212.50	212.50	212.50	241
2021-12-08	212.00	212.00	212.00	212.00	383
2021-12-07	209.00	209.00	209.00	209.00	503
2021-12-06	200.50	200.50	200.50	200.50	98
2021-12-03	204.00	204.00	204.00	204.00	325
2021-12-02	208.50	208.50	208.50	208.50	291
2021-12-01	215.00	215.00	215.00	215.00	901
2021-11-30	207.53	207.53	207.53	207.53	2,365
2021-11-29	202.00	202.00	202.00	202.00	111
2021-11-26	202.00	202.00	202.00	202.00	25
2021-11-25	207.00	207.00	207.00	207.00	90
2021-11-24	206.50	206.50	206.50	206.50	567
2021-11-23	207.50	207.50	207.50	207.50	581
2021-11-22	211.50	211.50	211.50	211.50	275
2021-11-19	212.50	212.50	212.50	212.50	889
2021-11-18	220.50	220.50	220.50	220.50	257
2021-11-17	210.50	210.50	210.50	210.50	263
2021-11-16	210.50	210.50	210.50	210.50	208
2021-11-15	213.01	213.01	213.01	213.01	1,760
2021-11-12	204.50	204.50	204.50	204.50	1,175
2021-11-11	204.50	204.50	204.50	204.50	1,194
2021-11-10	202.00	202.00	202.00	202.00	1,154
2021-11-09	201.55	201.55	201.55	201.55	515
2021-11-08	205.14	205.14	205.14	205.14	361
2021-11-05	197.60	197.60	197.60	197.60	376
2021-11-04	207.50	207.50	207.50	207.50	1,391
2021-11-03	200.50	200.50	200.50	200.50	2,032
2021-11-02	195.40	195.40	195.40	195.40	240
2021-11-01	194.20	194.20	194.20	194.20	496
2021-10-29	195.40	195.40	195.40	195.40	136
2021-10-28	198.20	198.20	198.20	198.20	37
2021-10-27	197.60	197.60	197.60	197.60	162
2021-10-26	201.00	201.00	201.00	201.00	3
2021-10-25	200.00	200.00	200.00	200.00	37
2021-10-22	198.20	198.20	198.20	198.20	60
2021-10-21	197.00	197.00	197.00	197.00	347
2021-10-20	201.00	201.00	201.00	201.00	74
2021-10-19	199.00	199.00	199.00	199.00	430
2021-10-18	198.18	198.18	198.18	198.18	460
2021-10-15	199.20	199.20	199.20	199.20	1,150
2021-10-14	198.84	198.84	198.84	198.84	2,451
2021-10-13	196.60	196.60	196.60	196.60	953
2021-10-12	194.12	194.12	194.12	194.12	240
2021-10-11	193.80	193.80	193.80	193.80	50
2021-10-08	197.80	197.80	197.80	197.80	2,108
2021-10-07	196.80	196.80	196.80	196.80	1,628
2021-10-06	195.97	195.97	195.97	195.97	1,020
2021-10-05	204.00	204.00	204.00	204.00	2,194
2021-10-04	207.00	207.00	207.00	207.00	1,715
2021-10-01	200.00	200.00	200.00	200.00	593
2021-09-30	202.00	202.00	202.00	202.00	925
2021-09-29	202.50	202.50	202.50	202.50	249
2021-09-28	205.50	205.50	205.50	205.50	528
2021-09-27	210.00	210.00	210.00	210.00	368
2021-09-24	211.00	211.00	211.00	211.00	270
2021-09-23	211.00	211.00	211.00	211.00	213
2021-09-22	204.00	204.00	204.00	204.00	663
2021-09-21	197.40	197.40	197.40	197.40	49
2021-09-20	198.80	198.80	198.80	198.80	127
2021-09-17	204.00	204.00	204.00	204.00	159
2021-09-16	204.50	204.50	204.50	204.50	144
2021-09-15	212.00	212.00	212.00	212.00	213
2021-09-14	213.00	213.00	213.00	213.00	64
2021-09-13	211.50	211.50	211.50	211.50	1,268
2021-09-10	206.50	206.50	206.50	206.50	549
2021-09-09	205.50	205.50	205.50	205.50	68
2021-09-08	205.97	205.97	205.97	205.97	393
2021-09-07	207.50	207.50	207.50	207.50	82
2021-09-06	207.50	207.50	207.50	207.50	146
2021-09-03	201.50	201.50	201.50	201.50	72
2021-09-02	203.50	203.50	203.50	203.50	254
2021-09-01	202.00	202.00	202.00	202.00	688
2021-08-31	199.25	199.25	199.25	199.25	615
2021-08-30	219.50	219.50	219.50	219.50	0
2021-08-27	219.50	219.50	219.50	219.50	629
2021-08-26	219.50	219.50	219.50	219.50	154
2021-08-25	220.00	220.00	220.00	220.00	380
2021-08-24	219.50	219.50	219.50	219.50	190
2021-08-23	221.00	221.00	221.00	221.00	74
2021-08-20	222.00	222.00	222.00	222.00	188
2021-08-19	219.50	219.50	219.50	219.50	78
2021-08-18	223.76	223.76	223.76	223.76	1,646
2021-08-17	216.00	216.00	216.00	216.00	323
2021-08-16	216.50	216.50	216.50	216.50	45
2021-08-13	221.00	221.00	221.00	221.00	429
2021-08-12	218.50	218.50	218.50	218.50	492
2021-08-11	212.50	212.50	212.50	212.50	380
2021-08-10	225.39	225.39	225.39	225.39	345
2021-08-09	229.00	229.00	229.00	229.00	441
2021-08-06	228.00	228.00	228.00	228.00	1,159
2021-08-05	226.00	226.00	226.00	226.00	191
2021-08-04	230.50	230.50	230.50	230.50	586
2021-08-03	218.50	218.50	218.50	218.50	529
2021-08-02	215.00	215.00	215.00	215.00	1,250
2021-07-30	212.32	212.32	212.32	212.32	701
2021-07-29	214.50	214.50	214.50	214.50	1,603
2021-07-28	203.50	203.50	203.50	203.50	103
2021-07-27	201.50	201.50	201.50	201.50	22
2021-07-26	199.00	199.00	199.00	199.00	272
2021-07-23	199.80	199.80	199.80	199.80	80
2021-07-22	199.80	199.80	199.80	199.80	529
2021-07-21	202.00	202.00	202.00	202.00	202
2021-07-20	198.60	198.60	198.60	198.60	59
2021-07-19	200.50	200.50	200.50	200.50	4,525
2021-07-16	204.00	204.00	204.00	204.00	221
2021-07-15	205.00	205.00	205.00	205.00	121
2021-07-14	203.00	203.00	203.00	203.00	317
2021-07-13	203.00	203.00	203.00	203.00	253
2021-07-12	203.00	203.00	203.00	203.00	1,678
2021-07-09	200.00	200.00	200.00	200.00	670
2021-07-08	198.40	198.40	198.40	198.40	727
2021-07-07	204.00	204.00	204.00	204.00	1,391
2021-07-06	200.00	200.00	200.00	200.00	1,180
2021-07-05	197.20	197.20	197.20	197.20	310
2021-07-02	184.00	184.00	184.00	184.00	400
2021-07-01	181.00	181.00	181.00	181.00	906
2021-06-30	183.20	183.20	183.20	183.20	2,343
2021-06-29	181.00	181.00	181.00	181.00	51
2021-06-28	180.80	180.80	180.80	180.80	251
2021-06-25	179.80	179.80	179.80	179.80	366
2021-06-24	176.20	176.20	176.20	176.20	1,549
2021-06-23	178.80	178.80	178.80	178.80	121
2021-06-22	179.80	179.80	179.80	179.80	165
2021-06-21	182.03	182.03	182.03	182.03	1,652
2021-06-18	178.60	178.60	178.60	178.60	1,658
2021-06-17	181.80	181.80	181.80	181.80	576
2021-06-16	185.20	185.20	185.20	185.20	309
2021-06-15	185.40	185.40	185.40	185.40	56
2021-06-14	183.20	183.20	183.20	183.20	337
2021-06-11	182.80	182.80	182.80	182.80	393
2021-06-10	180.00	180.00	180.00	180.00	1,720
2021-06-09	180.60	180.60	180.60	180.60	231
2021-06-08	180.60	180.60	180.60	180.60	176
2021-06-07	183.80	183.80	183.80	183.80	1,932
2021-06-04	185.80	185.80	185.80	185.80	210
2021-06-03	185.00	185.00	185.00	185.00	236
2021-06-02	182.20	182.20	182.20	182.20	162
2021-06-01	183.00	183.00	183.00	183.00	971
2021-05-28	175.20	175.20	175.20	175.20	1,280
2021-05-27	177.80	177.80	177.80	177.80	1,975
2021-05-26	172.60	172.60	172.60	172.60	2,830
2021-05-25	174.20	174.20	174.20	174.20	1,562
2021-05-24	171.93	171.93	171.93	171.93	0
2021-05-21	171.93	171.93	171.93	171.93	21
2021-05-20	172.40	172.40	172.40	172.40	72
2021-05-19	170.55	170.55	170.55	170.55	1,357
2021-05-18	168.80	168.80	168.80	168.80	1,612
2021-05-17	170.00	170.00	170.00	170.00	1,089
2021-05-14	167.71	167.71	167.71	167.71	840
2021-05-13	163.00	163.00	163.00	163.00	40
2021-05-12	169.40	169.40	169.40	169.40	902
2021-05-11	165.65	165.65	165.65	165.65	1,534
2021-05-10	165.80	165.80	165.80	165.80	1,110
2021-05-07	161.64	161.64	161.64	161.64	2,190
2021-05-06	160.80	160.80	160.80	160.80	729
2021-05-05	162.00	162.00	162.00	162.00	147
2021-05-04	157.83	157.83	157.83	157.83	780
2021-04-30	159.19	159.19	159.19	159.19	1,867
2021-04-29	162.00	162.00	162.00	162.00	1,662
2021-04-28	166.00	166.00	166.00	166.00	727
2021-04-27	164.40	164.40	164.40	164.40	715
2021-04-26	165.00	165.00	165.00	165.00	174
2021-04-23	162.40	162.40	162.40	162.40	149
2021-04-22	159.00	159.00	159.00	159.00	229
2021-04-21	157.60	157.60	157.60	157.60	686
2021-04-20	157.40	157.40	157.40	157.40	371
2021-04-19	157.80	157.80	157.80	157.80	125
2021-04-16	157.60	157.60	157.60	157.60	26
2021-04-15	160.00	160.00	160.00	160.00	776
2021-04-14	157.80	157.80	157.80	157.80	224
2021-04-13	156.40	156.40	156.40	156.40	93
2021-04-12	161.00	161.00	161.00	161.00	637
2021-04-09	161.00	161.00	161.00	161.00	255
2021-04-08	159.80	159.80	159.80	159.80	135
2021-04-07	157.60	157.60	157.60	157.60	93
2021-04-06	158.00	158.00	158.00	158.00	89
2021-04-01	157.80	157.80	157.80	157.80	140
2021-03-31	158.60	158.60	158.60	158.60	711
2021-03-30	156.20	156.20	156.20	156.20	14
2021-03-29	156.00	156.00	156.00	156.00	600
2021-03-26	154.00	154.00	154.00	154.00	397
2021-03-25	150.80	150.80	150.80	150.80	122
2021-03-24	147.80	147.80	147.80	147.80	31
2021-03-23	148.00	148.00	148.00	148.00	239
2021-03-22	147.60	147.60	147.60	147.60	207
2021-03-19	148.40	148.40	148.40	148.40	126
2021-03-18	148.40	148.40	148.40	148.40	283
2021-03-17	147.20	147.20	147.20	147.20	48
2021-03-16	147.40	147.40	147.40	147.40	182
2021-03-15	151.00	151.00	151.00	151.00	93
2021-03-12	149.00	149.00	149.00	149.00	263
2021-03-11	149.00	149.00	149.00	149.00	603
2021-03-10	142.80	142.80	142.80	142.80	42
2021-03-09	142.80	142.80	142.80	142.80	142
2021-03-08	140.60	140.60	140.60	140.60	36
2021-03-05	141.20	141.20	141.20	141.20	36
2021-03-04	141.20	141.20	141.20	141.20	250
2021-03-03	141.80	141.80	141.80	141.80	79
2021-03-02	141.40	141.40	141.40	141.40	157
2021-03-01	141.20	141.20	141.20	141.20	89
2021-02-26	140.00	140.00	140.00	140.00	1,006
2021-02-25	136.40	136.40	136.40	136.40	65
2021-02-24	136.40	136.40	136.40	136.40	43
2021-02-23	135.00	135.00	135.00	135.00	58
2021-02-22	139.20	139.20	139.20	139.20	203
2021-02-19	137.20	137.20	137.20	137.20	0
2021-02-18	137.20	137.20	137.20	137.20	999
2021-02-17	141.60	141.60	141.60	141.60	20
2021-02-16	142.80	142.80	142.80	142.80	19
2021-02-15	142.00	142.00	142.00	142.00	21
2021-02-12	141.60	141.60	141.60	141.60	120
2021-02-11	141.20	141.20	141.20	141.20	93
2021-02-10	138.60	138.60	138.60	138.60	711
2021-02-09	139.80	139.80	139.80	139.80	31
2021-02-08	139.80	139.80	139.80	139.80	1,056
2021-02-05	139.60	139.60	139.60	139.60	178
2021-02-04	139.60	139.60	139.60	139.60	124
2021-02-03	139.80	139.80	139.80	139.80	82
2021-02-02	137.00	137.00	137.00	137.00	97
2021-02-01	136.80	136.80	136.80	136.80	128
2021-01-29	132.80	132.80	132.80	132.80	126
2021-01-28	129.60	129.60	129.60	129.60	44
2021-01-27	131.15	131.15	131.15	131.15	453
2021-01-26	135.40	135.40	135.40	135.40	218
2021-01-25	135.20	135.20	135.20	135.20	63
2021-01-22	136.00	136.00	136.00	136.00	198
2021-01-21	135.80	135.80	135.80	135.80	0
2021-01-20	135.80	135.80	135.80	135.80	0
2021-01-19	135.80	135.80	135.80	135.80	0
2021-01-18	135.80	135.80	135.80	135.80	145
2021-01-15	132.60	132.60	132.60	132.60	209
2021-01-14	137.04	137.04	137.04	137.04	410
2021-01-13	136.81	136.81	136.81	136.81	211
2021-01-12	139.21	139.21	139.21	139.21	509
2021-01-11	138.40	138.40	138.40	138.40	20
2021-01-08	137.60	137.60	137.60	137.60	83
2021-01-07	137.00	137.00	137.00	137.00	568
2021-01-06	135.71	135.71	135.71	135.71	725
2021-01-05	134.31	134.31	134.31	134.31	899
2021-01-04	132.00	132.00	132.00	132.00	739
2020-12-31	125.30	125.30	125.30	125.30	0
2020-12-30	125.30	125.30	125.30	125.30	0
2020-12-29	125.30	125.30	125.30	125.30	0
2020-12-24	125.30	125.30	125.30	125.30	0
2020-12-23	125.30	125.30	125.30	125.30	43
2020-12-22	124.80	124.80	124.80	124.80	10
2020-12-21	124.80	124.80	124.80	124.80	1,729
2020-12-18	125.40	125.40	125.40	125.40	500
2020-12-17	124.40	124.40	124.40	124.40	2
2020-12-16	124.40	124.40	124.40	124.40	14
2020-12-15	124.32	124.32	124.32	124.32	1,289
2020-12-14	123.69	123.69	123.69	123.69	1,296
2020-12-11	123.60	123.60	123.60	123.60	892
2020-12-10	125.20	125.20	125.20	125.20	0
2020-12-09	125.20	125.20	125.20	125.20	113
2020-12-08	125.00	125.00	125.00	125.00	0
2020-12-07	125.00	125.00	125.00	125.00	0
2020-12-04	125.00	125.00	125.00	125.00	40
2020-12-03	124.00	124.00	124.00	124.00	29
2020-12-02	125.40	125.40	125.40	125.40	1
2020-12-01	126.20	126.20	126.20	126.20	56
2020-11-30	124.80	124.80	124.80	124.80	399
2020-11-27	123.59	123.59	123.59	123.59	5
2020-11-26	121.60	121.60	121.60	121.60	0
2020-11-25	121.60	121.60	121.60	121.60	17
2020-11-24	121.60	121.60	121.60	121.60	0
2020-11-23	121.60	121.60	121.60	121.60	26
2020-11-20	121.60	121.60	121.60	121.60	20
2020-11-19	121.60	121.60	121.60	121.60	328
2020-11-18	121.80	121.80	121.80	121.80	204
2020-11-17	120.60	120.60	120.60	120.60	202
2020-11-16	121.60	121.60	121.60	121.60	329
2020-11-13	123.80	123.80	123.80	123.80	60
2020-11-12	124.60	124.60	124.60	124.60	169
2020-11-11	124.00	124.00	124.00	124.00	48
2020-11-10	124.00	124.00	124.00	124.00	229
2020-11-09	123.60	123.60	123.60	123.60	89
2020-11-06	122.40	122.40	122.40	122.40	491
2020-11-05	113.00	113.00	113.00	113.00	0
2020-11-04	113.00	113.00	113.00	113.00	52
2020-11-03	110.80	110.80	110.80	110.80	2
2020-11-02	110.80	110.80	110.80	110.80	10
2020-10-30	107.00	107.00	107.00	107.00	684
2020-10-29	107.60	107.60	107.60	107.60	182
2020-10-28	113.30	113.30	113.30	113.30	685
2020-10-27	113.96	113.96	113.96	113.96	537
2020-10-26	113.91	113.91	113.91	113.91	414
2020-10-23	114.00	114.00	114.00	114.00	26
2020-10-22	114.00	114.00	114.00	114.00	165
2020-10-21	114.00	114.00	114.00	114.00	166
2020-10-20	116.00	116.00	116.00	116.00	70
2020-10-19	115.60	115.60	115.60	115.60	0
2020-10-16	115.60	115.60	115.60	115.60	10
2020-10-15	115.60	115.60	115.60	115.60	147
2020-10-14	117.80	117.80	117.80	117.80	122
2020-10-13	117.60	117.60	117.60	117.60	80
2020-10-12	117.60	117.60	117.60	117.60	0
2020-10-09	117.60	117.60	117.60	117.60	149
2020-10-08	115.00	115.00	115.00	115.00	437
2020-10-07	115.80	115.80	115.80	115.80	218
2020-10-06	116.80	116.80	116.80	116.80	0
2020-10-05	116.80	116.80	116.80	116.80	14
2020-10-02	116.80	116.80	116.80	116.80	0
2020-10-01	116.80	116.80	116.80	116.80	29
2020-09-30	112.40	112.40	112.40	112.40	0
2020-09-29	112.40	112.40	112.40	112.40	15
2020-09-28	112.40	112.40	112.40	112.40	22
2020-09-25	114.00	114.00	114.00	114.00	0
2020-09-24	114.00	114.00	114.00	114.00	0
2020-09-23	114.00	114.00	114.00	114.00	0
2020-09-22	114.00	114.00	114.00	114.00	0
2020-09-21	114.00	114.00	114.00	114.00	187
2020-09-18	121.00	121.00	121.00	121.00	0
2020-09-17	121.00	121.00	121.00	121.00	58
2020-09-16	117.80	117.80	117.80	117.80	10
2020-09-15	118.19	118.19	118.19	118.19	216
2020-09-14	118.19	118.19	118.19	118.19	0
2020-09-11	118.60	118.60	118.60	118.60	1,500
2020-04-03	80.60	80.60	80.60	80.60	0
2020-04-02	80.60	80.60	80.60	80.60	112
2020-04-01	80.60	80.60	80.60	80.60	118

Share	Price	Change
Angus Energy (ANGS)	0.50	42.86%
Indus Gas (INDI)	11.50	37.72%
Lifesafe Hldg (LIFS)	15.00	25%
Kinovo Plc (KINO)	49.00	19.51%
Helix Exploration (HEX)	12.75	18.6%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Argentex Group. (AGFX)	35.20	-21.78%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Genedrive (GDR)	4.375	-10.26%

Share	Price	Volume
Echo Energy (ECHO)	0.0031	225,370,111
Premier African Minerals (PREM)	0.1825	223,895,370
Mosman Oil Gas (MSMN)	0.02	142,721,037
Cap-xx (CPX)	0.0815	104,427,672
Baron Oil (BOIL)	0.065	103,043,034