Storytel B Ord Share History

Storytel B Ord Share Price history. The following table shows end-of-day data 0GBU historical share prices for Storytel B 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	50.80	50.80	50.80	50.80	0
2024-04-30	50.80	50.80	50.80	50.80	654
2024-04-29	54.40	54.40	54.40	54.40	300
2024-04-26	52.75	52.75	52.75	52.75	1,487
2024-04-25	51.10	51.10	51.10	51.10	1,213
2024-04-24	52.60	52.60	52.60	52.60	378
2024-04-23	51.75	51.75	51.75	51.75	106
2024-04-22	51.75	51.75	51.75	51.75	699
2024-04-19	51.20	51.20	51.20	51.20	3,349
2024-04-18	51.05	51.05	51.05	51.05	0
2024-04-17	51.05	51.05	51.05	51.05	3,102
2024-04-16	50.10	50.10	50.10	50.10	346
2024-04-15	51.60	51.60	51.60	51.60	551
2024-04-12	53.90	53.90	53.90	53.90	2,679
2024-04-11	53.90	53.90	53.90	53.90	5,411
2024-04-10	53.55	53.55	53.55	53.55	825
2024-04-09	51.55	51.55	51.55	51.55	1,883
2024-04-08	51.55	51.55	51.55	51.55	626
2024-04-05	52.15	52.15	52.15	52.15	1,303
2024-04-04	54.85	54.85	54.85	54.85	10,969
2024-04-03	52.05	52.05	52.05	52.05	3,049
2024-04-02	49.90	49.90	49.90	49.90	14,335
2024-04-01	52.20	52.20	52.20	52.20	0
2024-03-29	52.20	52.20	52.20	52.20	0
2024-03-28	52.20	52.20	52.20	52.20	808
2024-03-27	52.55	52.55	52.55	52.55	622
2024-03-26	53.40	53.40	53.40	53.40	24
2024-03-25	53.40	53.40	53.40	53.40	1,325
2024-03-22	53.00	53.00	53.00	53.00	907
2024-03-21	52.80	52.80	52.80	52.80	920
2024-03-20	51.00	51.00	51.00	51.00	132
2024-03-19	51.00	51.00	51.00	51.00	564
2024-03-18	51.85	51.85	51.85	51.85	1,000
2024-03-15	52.50	52.50	52.50	52.50	1,136
2024-03-14	50.80	50.80	50.80	50.80	340
2024-03-13	52.40	52.40	52.40	52.40	478
2024-03-12	54.20	54.20	54.20	54.20	686
2024-03-11	50.60	50.60	50.60	50.60	557
2024-03-08	52.40	52.40	52.40	52.40	562
2024-03-07	52.10	52.10	52.10	52.10	51
2024-03-06	52.10	52.10	52.10	52.10	1,527
2024-03-05	52.10	52.10	52.10	52.10	9,184
2024-03-04	54.80	54.80	54.80	54.80	10,300
2024-03-01	57.75	57.75	57.75	57.75	681
2024-02-29	55.55	55.55	55.55	55.55	1,073
2024-02-28	59.05	59.05	59.05	59.05	1,096
2024-02-27	58.45	58.45	58.45	58.45	2,527
2024-02-26	54.75	54.75	54.75	54.75	2,208
2024-02-23	61.00	61.00	61.00	61.00	4,254
2024-02-22	57.65	57.65	57.65	57.65	3,668
2024-02-21	56.75	56.75	56.75	56.75	2,819
2024-02-20	57.20	57.20	57.20	57.20	1,857
2024-02-19	56.60	56.60	56.60	56.60	9,053
2024-02-16	52.75	52.75	52.75	52.75	14,151
2024-02-15	49.70	49.70	49.70	49.70	1,703
2024-02-14	50.35	50.35	50.35	50.35	672
2024-02-13	50.05	50.05	50.05	50.05	4
2024-02-12	50.05	50.05	50.05	50.05	9,226
2024-02-09	50.75	50.75	50.75	50.75	100
2024-02-08	47.92	47.92	47.92	47.92	714
2024-02-07	46.44	46.44	46.44	46.44	370
2024-02-06	46.46	46.46	46.46	46.46	17
2024-02-05	46.46	46.46	46.46	46.46	903
2024-02-02	45.66	45.66	45.66	45.66	923
2024-02-01	45.42	45.42	45.42	45.42	839
2024-01-31	47.56	47.56	47.56	47.56	9,608
2024-01-30	47.74	47.74	47.74	47.74	3,535
2024-01-29	49.78	49.78	49.78	49.78	4,277
2024-01-26	47.74	47.74	47.74	47.74	2,746
2024-01-25	47.24	47.24	47.24	47.24	3,157
2024-01-24	45.66	45.66	45.66	45.66	7,557
2024-01-23	37.00	37.00	37.00	37.00	18
2024-01-22	37.00	37.00	37.00	37.00	18
2024-01-19	37.00	37.00	37.00	37.00	4,094
2024-01-18	37.50	37.50	37.50	37.50	3,907
2024-01-17	37.24	37.24	37.24	37.24	4,522
2024-01-16	37.84	37.84	37.84	37.84	15
2024-01-15	38.26	38.26	38.26	38.26	731
2024-01-12	38.90	38.90	38.90	38.90	61
2024-01-11	38.90	38.90	38.90	38.90	679
2024-01-10	38.90	38.90	38.90	38.90	180
2024-01-09	38.90	38.90	38.90	38.90	1,452
2024-01-08	40.70	40.70	40.70	40.70	1,614
2024-01-05	40.84	40.84	40.84	40.84	405
2024-01-04	40.76	40.76	40.76	40.76	552
2024-01-03	40.82	40.82	40.82	40.82	403
2024-01-02	40.82	40.82	40.82	40.82	125
2024-01-01	40.82	40.82	40.82	40.82	0
2023-12-29	40.82	40.82	40.82	40.82	407
2023-12-28	41.32	41.32	41.32	41.32	404
2023-12-27	41.04	41.04	41.04	41.04	1,158
2023-12-26	39.70	39.70	39.70	39.70	0
2023-12-25	39.70	39.70	39.70	39.70	0
2023-12-22	39.70	39.70	39.70	39.70	598
2023-12-21	40.72	40.72	40.72	40.72	10,354
2023-12-20	41.64	41.64	41.64	41.64	1,106
2023-12-19	41.28	41.28	41.28	41.28	2,914
2023-12-18	41.86	41.86	41.86	41.86	797
2023-12-15	41.86	41.86	41.86	41.86	1,466
2023-12-14	41.60	41.60	41.60	41.60	1,539
2023-12-13	40.00	40.00	40.00	40.00	11,052
2023-12-12	40.62	40.62	40.62	40.62	16
2023-12-11	40.62	40.62	40.62	40.62	1,950
2023-12-08	40.62	40.62	40.62	40.62	8,521
2023-12-07	40.50	40.50	40.50	40.50	854
2023-12-06	39.46	39.46	39.46	39.46	500
2023-12-05	39.76	39.76	39.76	39.76	2,509
2023-12-04	38.88	38.88	38.88	38.88	2,068
2023-12-01	37.86	37.86	37.86	37.86	1,974
2023-11-30	39.08	39.08	39.08	39.08	1,726
2023-11-29	38.52	38.52	38.52	38.52	796
2023-11-28	37.00	37.00	37.00	37.00	83
2023-11-27	38.26	38.26	38.26	38.26	926
2023-11-24	37.98	37.98	37.98	37.98	3,196
2023-11-23	35.84	35.84	35.84	35.84	376
2023-11-22	35.40	35.40	35.40	35.40	8,808
2023-11-21	34.00	34.00	34.00	34.00	2,044
2023-11-20	34.74	34.74	34.74	34.74	2,262
2023-11-17	33.70	33.70	33.70	33.70	5,189
2023-11-16	33.00	33.00	33.00	33.00	1,158
2023-11-15	34.20	34.20	34.20	34.20	2,668
2023-11-14	33.34	33.34	33.34	33.34	1,247
2023-11-13	33.34	33.34	33.34	33.34	3,991
2023-11-10	34.60	34.60	34.60	34.60	2,716
2023-11-09	34.36	34.36	34.36	34.36	2,475
2023-11-08	35.32	35.32	35.32	35.32	536
2023-11-07	34.30	34.30	34.30	34.30	518
2023-11-06	34.48	34.48	34.48	34.48	3,708
2023-11-03	33.32	33.32	33.32	33.32	1,098
2023-11-02	32.46	32.46	32.46	32.46	1,322
2023-11-01	33.00	33.00	33.00	33.00	3,562
2023-10-31	30.16	30.16	30.16	30.16	10,525
2023-10-30	23.14	23.14	23.14	23.14	0
2023-10-27	23.14	23.14	23.14	23.14	500
2023-10-26	22.40	22.40	22.40	22.40	462
2023-10-25	22.88	22.88	22.88	22.88	862
2023-10-24	21.82	21.82	21.82	21.82	149
2023-10-23	21.82	21.82	21.82	21.82	1,074
2023-10-20	22.50	22.50	22.50	22.50	782
2023-10-19	22.94	22.94	22.94	22.94	1,342
2023-10-18	24.14	24.14	24.14	24.14	100
2023-10-17	24.14	24.14	24.14	24.14	1,165
2023-10-16	23.96	23.96	23.96	23.96	0
2023-10-13	23.96	23.96	23.96	23.96	6,798
2023-10-12	25.80	25.80	25.80	25.80	0
2023-10-11	25.80	25.80	25.80	25.80	674
2023-10-10	26.30	26.30	26.30	26.30	128
2023-10-09	25.24	25.24	25.24	25.24	43
2023-10-06	25.48	25.48	25.48	25.48	505
2023-10-05	25.38	25.38	25.38	25.38	9,102
2023-10-04	24.20	24.20	24.20	24.20	8,570
2023-10-03	29.50	29.50	29.50	29.50	773
2023-10-02	29.86	29.86	29.86	29.86	1,554
2023-09-29	30.06	30.06	30.06	30.06	512
2023-09-28	30.44	30.44	30.44	30.44	5,654
2023-09-27	30.68	30.68	30.68	30.68	785
2023-09-26	31.24	31.24	31.24	31.24	4,710
2023-09-25	31.12	31.12	31.12	31.12	8,583
2023-09-22	31.10	31.10	31.10	31.10	0
2023-09-21	31.10	31.10	31.10	31.10	0
2023-09-20	31.10	31.10	31.10	31.10	0
2023-09-19	31.10	31.10	31.10	31.10	112
2023-09-18	31.44	31.44	31.44	31.44	2,858
2023-09-15	33.04	33.04	33.04	33.04	0
2023-09-14	33.04	33.04	33.04	33.04	502
2023-09-13	33.04	33.04	33.04	33.04	982
2023-09-12	33.06	33.06	33.06	33.06	2,337
2023-09-11	33.98	33.98	33.98	33.98	0
2023-09-08	33.98	33.98	33.98	33.98	6,663
2023-09-07	31.92	31.92	31.92	31.92	543
2023-09-06	32.02	32.02	32.02	32.02	309
2023-09-05	33.74	33.74	33.74	33.74	90
2023-09-04	33.74	33.74	33.74	33.74	3,627
2023-09-01	31.00	31.00	31.00	31.00	0
2023-08-31	31.00	31.00	31.00	31.00	0
2023-08-30	31.00	31.00	31.00	31.00	70
2023-08-29	31.00	31.00	31.00	31.00	0
2023-08-28	31.00	31.00	31.00	31.00	0
2023-08-25	31.00	31.00	31.00	31.00	100
2023-08-24	31.10	31.10	31.10	31.10	190
2023-08-23	31.44	31.44	31.44	31.44	0
2023-08-22	31.44	31.44	31.44	31.44	0
2023-08-21	31.44	31.44	31.44	31.44	1,178
2023-08-18	33.06	33.06	33.06	33.06	1,710
2023-08-17	33.10	33.10	33.10	33.10	128
2023-08-16	33.78	33.78	33.78	33.78	1,233
2023-08-15	33.00	33.00	33.00	33.00	701
2023-08-14	35.62	35.62	35.62	35.62	0
2023-08-11	35.62	35.62	35.62	35.62	2
2023-08-10	35.80	35.80	35.80	35.80	206
2023-08-09	36.10	36.10	36.10	36.10	954
2023-08-08	37.74	37.74	37.74	37.74	698
2023-08-07	37.74	37.74	37.74	37.74	0
2023-08-04	37.74	37.74	37.74	37.74	945
2023-08-03	39.26	39.26	39.26	39.26	1,414
2023-08-02	38.14	38.14	38.14	38.14	1,735
2023-08-01	38.84	38.84	38.84	38.84	1,304
2023-07-31	35.60	35.60	35.60	35.60	197
2023-07-28	35.60	35.60	35.60	35.60	40
2023-07-27	35.70	35.70	35.70	35.70	551
2023-07-26	35.88	35.88	35.88	35.88	488
2023-07-25	35.68	35.68	35.68	35.68	1,008
2023-07-24	34.40	34.40	34.40	34.40	1,198
2023-07-21	33.00	33.00	33.00	33.00	100
2023-07-20	33.00	33.00	33.00	33.00	250
2023-07-19	32.22	32.22	32.22	32.22	0
2023-07-18	32.22	32.22	32.22	32.22	7,429
2023-07-17	31.34	31.34	31.34	31.34	420
2023-07-14	32.02	32.02	32.02	32.02	4,342
2023-07-13	30.40	30.40	30.40	30.40	0
2023-07-12	30.40	30.40	30.40	30.40	1,724
2023-07-11	31.00	31.00	31.00	31.00	533
2023-07-10	31.86	31.86	31.86	31.86	561
2023-07-07	32.18	32.18	32.18	32.18	657
2023-07-06	32.04	32.04	32.04	32.04	4,256
2023-07-05	33.02	33.02	33.02	33.02	511
2023-07-04	32.98	32.98	32.98	32.98	555
2023-07-03	32.28	32.28	32.28	32.28	958
2023-06-30	33.04	33.04	33.04	33.04	4
2023-06-29	32.70	32.70	32.70	32.70	534
2023-06-28	32.82	32.82	32.82	32.82	1,090
2023-06-27	32.28	32.28	32.28	32.28	1,566
2023-06-26	32.72	32.72	32.72	32.72	450
2023-06-23	33.50	33.50	33.50	33.50	0
2023-06-22	33.50	33.50	33.50	33.50	1,448
2023-06-21	33.96	33.96	33.96	33.96	1,459
2023-06-20	34.74	34.74	34.74	34.74	1,103
2023-06-19	36.56	36.56	36.56	36.56	535
2023-06-16	37.34	37.34	37.34	37.34	3,100
2023-06-15	38.38	38.38	38.38	38.38	4,103
2023-06-14	36.26	36.26	36.26	36.26	590
2023-06-13	36.02	36.02	36.02	36.02	4,145
2023-06-12	33.08	33.08	33.08	33.08	7,274
2023-06-09	33.18	33.18	33.18	33.18	1,102
2023-06-08	32.24	32.24	32.24	32.24	2,362
2023-06-07	32.42	32.42	32.42	32.42	8,264
2023-06-06	34.18	34.18	34.18	34.18	0
2023-06-05	34.18	34.18	34.18	34.18	1,101
2023-06-02	34.86	34.86	34.86	34.86	0
2023-06-01	34.86	34.86	34.86	34.86	100
2023-05-31	33.90	33.90	33.90	33.90	643
2023-05-30	35.58	35.58	35.58	35.58	400
2023-05-29	36.22	36.22	36.22	36.22	0
2023-05-26	36.22	36.22	36.22	36.22	470
2023-05-25	34.36	34.36	34.36	34.36	3,152
2023-05-24	37.18	37.18	37.18	37.18	144
2023-05-23	37.18	37.18	37.18	37.18	80
2023-05-22	36.34	36.34	36.34	36.34	0
2023-05-19	36.34	36.34	36.34	36.34	0
2023-05-18	36.34	36.34	36.34	36.34	0
2023-05-17	36.34	36.34	36.34	36.34	152
2023-05-16	36.34	36.34	36.34	36.34	4,734
2023-05-15	38.00	38.00	38.00	38.00	456
2023-05-12	35.80	35.80	35.80	35.80	912
2023-05-11	35.62	35.62	35.62	35.62	446
2023-05-10	35.22	35.22	35.22	35.22	16,705
2023-05-09	39.24	39.24	39.24	39.24	0
2023-05-08	39.24	39.24	39.24	39.24	0
2023-05-05	39.24	39.24	39.24	39.24	4,872
2023-05-04	40.82	40.82	40.82	40.82	647
2023-05-03	40.82	40.82	40.82	40.82	2,351
2023-05-02	39.94	39.94	39.94	39.94	405
2023-05-01	39.94	39.94	39.94	39.94	0
2023-04-28	39.94	39.94	39.94	39.94	8,817
2023-04-27	37.00	37.00	37.00	37.00	4,121
2023-04-26	37.00	37.00	37.00	37.00	2,899
2023-04-25	35.08	35.08	35.08	35.08	483
2023-04-24	35.22	35.22	35.22	35.22	485
2023-04-21	34.80	34.80	34.80	34.80	470
2023-04-20	36.00	36.00	36.00	36.00	0
2023-04-19	36.00	36.00	36.00	36.00	530
2023-04-18	34.80	34.80	34.80	34.80	495
2023-04-17	32.66	32.66	32.66	32.66	437
2023-04-14	32.66	32.66	32.66	32.66	698
2023-04-13	32.66	32.66	32.66	32.66	5,212
2023-04-12	34.60	34.60	34.60	34.60	0
2023-04-11	34.60	34.60	34.60	34.60	29
2023-04-10	33.32	33.32	33.32	33.32	0
2023-04-07	33.32	33.32	33.32	33.32	0
2023-04-06	33.32	33.32	33.32	33.32	0
2023-04-05	33.32	33.32	33.32	33.32	787
2023-04-04	35.71	35.71	35.71	35.71	4,257
2023-04-03	35.71	35.71	35.71	35.71	1,129
2023-03-31	35.71	35.71	35.71	35.71	7,737
2023-03-30	31.52	31.52	31.52	31.52	2,159
2023-03-29	31.52	31.52	31.52	31.52	300
2023-03-28	32.94	32.94	32.94	32.94	0
2023-03-27	32.94	32.94	32.94	32.94	0
2023-03-24	32.94	32.94	32.94	32.94	0
2023-03-23	32.94	32.94	32.94	32.94	0
2023-03-22	32.94	32.94	32.94	32.94	12
2023-03-21	33.50	33.50	33.50	33.50	43,582
2023-03-20	33.48	33.48	33.48	33.48	3,082
2023-03-17	34.55	34.55	34.55	34.55	32
2023-03-16	34.26	34.26	34.26	34.26	50
2023-03-15	34.61	34.61	34.61	34.61	1,386
2023-03-14	35.02	35.02	35.02	35.02	0
2023-03-13	35.02	35.02	35.02	35.02	934
2023-03-10	36.49	36.49	36.49	36.49	624
2023-03-09	38.21	38.21	38.21	38.21	3,734
2023-03-08	39.03	39.03	39.03	39.03	6,734
2023-03-07	41.99	41.99	41.99	41.99	1,678
2023-03-06	45.18	45.18	45.18	45.18	3,981
2023-03-03	44.10	44.10	44.10	44.10	882
2023-03-02	42.87	42.87	42.87	42.87	540
2023-03-01	43.63	43.63	43.63	43.63	1,994
2023-02-28	44.87	44.87	44.87	44.87	354
2023-02-27	44.87	44.87	44.87	44.87	3,418
2023-02-24	43.74	43.74	43.74	43.74	1,800
2023-02-23	45.70	45.70	45.70	45.70	773
2023-02-22	42.63	42.63	42.63	42.63	4,178
2023-02-21	43.74	43.74	43.74	43.74	23,312
2023-02-20	43.81	43.81	43.81	43.81	2,785
2023-02-17	44.25	44.25	44.25	44.25	3,968
2023-02-16	42.08	42.08	42.08	42.08	26,812
2023-02-15	50.88	50.88	50.88	50.88	541
2023-02-14	49.63	49.63	49.63	49.63	6,103
2023-02-13	49.93	49.93	49.93	49.93	12,789
2023-02-10	50.00	50.00	50.00	50.00	2,273
2023-02-09	51.26	51.26	51.26	51.26	5,767
2023-02-08	55.88	55.88	55.88	55.88	76
2023-02-07	55.88	55.88	55.88	55.88	3,570
2023-02-06	55.60	55.60	55.60	55.60	4,694
2023-02-03	56.62	56.62	56.62	56.62	258
2023-02-02	56.84	56.84	56.84	56.84	16,273
2023-02-01	53.42	53.42	53.42	53.42	1,768
2023-01-31	52.90	52.90	52.90	52.90	508
2023-01-30	52.74	52.74	52.74	52.74	13,570
2023-01-27	53.30	53.30	53.30	53.30	4,413
2023-01-26	52.92	52.92	52.92	52.92	2,291
2023-01-25	53.00	53.00	53.00	53.00	3,424
2023-01-24	55.70	55.70	55.70	55.70	6,383
2023-01-23	54.64	54.64	54.64	54.64	14,176
2023-01-20	58.82	58.82	58.82	58.82	8,782
2023-01-19	54.40	54.40	54.40	54.40	2,926
2023-01-18	58.99	58.99	58.99	58.99	22,903
2023-01-17	58.60	58.60	58.60	58.60	12,135
2023-01-16	59.90	59.90	59.90	59.90	11,873
2023-01-13	54.50	54.50	54.50	54.50	970
2023-01-12	49.30	49.30	49.30	49.30	5,844
2023-01-11	49.30	49.30	49.30	49.30	2,352
2023-01-10	48.86	48.86	48.86	48.86	9,639
2023-01-09	49.95	49.95	49.95	49.95	12,000
2023-01-06	50.78	50.78	50.78	50.78	0
2023-01-05	50.30	50.30	50.30	50.30	4,812
2023-01-04	46.48	46.48	46.48	46.48	19,164
2023-01-03	46.53	46.53	46.53	46.53	2,716
2023-01-02	44.23	44.23	44.23	44.23	0
2022-12-30	44.38	44.38	44.38	44.38	3,337
2022-12-29	44.81	44.81	44.81	44.81	2,012
2022-12-28	43.67	43.67	43.67	43.67	1,282
2022-12-27	43.95	43.95	43.95	43.95	0
2022-12-26	43.95	43.95	43.95	43.95	0
2022-12-23	45.17	45.17	45.17	45.17	5,113
2022-12-22	44.73	44.73	44.73	44.73	2,713
2022-12-21	46.98	46.98	46.98	46.98	6,109
2022-12-20	47.98	47.98	47.98	47.98	2,183
2022-12-19	51.30	51.30	51.30	51.30	144
2022-12-16	51.30	51.30	51.30	51.30	1,004
2022-12-15	51.30	51.30	51.30	51.30	676
2022-12-14	52.02	52.02	52.02	52.02	10,112
2022-12-13	49.81	49.81	49.81	49.81	1,564
2022-12-12	49.62	49.62	49.62	49.62	1,073
2022-12-09	49.62	49.62	49.62	49.62	984
2022-12-08	47.92	47.92	47.92	47.92	0
2022-12-07	47.92	47.92	47.92	47.92	1,252
2022-12-06	48.14	48.14	48.14	48.14	1,813
2022-12-05	49.04	49.04	49.04	49.04	15,403
2022-12-02	44.67	44.67	44.67	44.67	0
2022-12-01	44.67	44.67	44.67	44.67	615
2022-11-30	42.71	42.71	42.71	42.71	739,486
2022-11-29	46.41	46.41	46.41	46.41	595
2022-11-28	46.41	46.41	46.41	46.41	268
2022-11-25	46.41	46.41	46.41	46.41	1,413
2022-11-24	46.71	46.71	46.71	46.71	2,582
2022-11-23	44.87	44.87	44.87	44.87	2,208
2022-11-22	51.18	51.18	51.18	51.18	7
2022-11-21	51.18	51.18	51.18	51.18	0
2022-11-18	51.18	51.18	51.18	51.18	670
2022-11-17	51.18	51.18	51.18	51.18	2,541
2022-11-16	51.18	51.18	51.18	51.18	5,700
2022-11-15	51.18	51.18	51.18	51.18	6,253
2022-11-14	52.22	52.22	52.22	52.22	9,823
2022-11-11	53.00	53.00	53.00	53.00	15,217
2022-11-10	51.64	51.64	51.64	51.64	3,676
2022-11-09	47.94	47.94	47.94	47.94	1,130
2022-11-08	47.23	47.23	47.23	47.23	9,152
2022-11-07	45.70	45.70	45.70	45.70	13,765
2022-11-04	44.00	44.00	44.00	44.00	12,153
2022-11-03	47.31	47.31	47.31	47.31	17,419
2022-11-02	38.57	38.57	38.57	38.57	4,891
2022-11-01	39.88	39.88	39.88	39.88	4,642
2022-10-31	39.00	39.00	39.00	39.00	13,164
2022-10-28	38.23	38.23	38.23	38.23	4,194
2022-10-27	36.98	36.98	36.98	36.98	3,882
2022-10-26	36.98	36.98	36.98	36.98	4,150
2022-10-25	35.84	35.84	35.84	35.84	3,199
2022-10-24	35.47	35.47	35.47	35.47	4,722
2022-10-21	35.52	35.52	35.52	35.52	1,132
2022-10-20	33.69	33.69	33.69	33.69	1,029
2022-10-19	33.00	33.00	33.00	33.00	7,055
2022-10-18	31.50	31.50	31.50	31.50	807
2022-10-17	31.50	31.50	31.50	31.50	1,958
2022-10-14	31.88	31.88	31.88	31.88	120
2022-10-13	32.14	32.14	32.14	32.14	16
2022-10-12	32.14	32.14	32.14	32.14	4,891
2022-10-11	32.34	32.34	32.34	32.34	2,053
2022-10-10	33.57	33.57	33.57	33.57	1,947
2022-10-07	35.12	35.12	35.12	35.12	1,726
2022-10-06	35.07	35.07	35.07	35.07	422
2022-10-05	34.78	34.78	34.78	34.78	39
2022-10-04	34.78	34.78	34.78	34.78	567
2022-10-03	34.78	34.78	34.78	34.78	798
2022-09-30	33.18	33.18	33.18	33.18	352
2022-09-29	31.30	31.30	31.30	31.30	1,147
2022-09-28	33.36	33.36	33.36	33.36	1,679
2022-09-27	34.00	34.00	34.00	34.00	4,195
2022-09-26	33.97	33.97	33.97	33.97	14,650
2022-09-23	32.75	32.75	32.75	32.75	3,383
2022-09-22	34.81	34.81	34.81	34.81	990
2022-09-21	35.62	35.62	35.62	35.62	3,422
2022-09-20	36.39	36.39	36.39	36.39	1,644
2022-09-19	40.39	40.39	40.39	40.39	0
2022-09-16	40.39	40.39	40.39	40.39	997
2022-09-15	40.39	40.39	40.39	40.39	881
2022-09-14	40.94	40.94	40.94	40.94	862
2022-09-13	44.65	44.65	44.65	44.65	580
2022-09-12	43.37	43.37	43.37	43.37	400
2022-09-09	43.37	43.37	43.37	43.37	717
2022-09-08	41.35	41.35	41.35	41.35	235
2022-09-07	41.87	41.87	41.87	41.87	1,218
2022-09-06	41.76	41.76	41.76	41.76	146
2022-09-05	41.76	41.76	41.76	41.76	144
2022-09-02	43.00	43.00	43.00	43.00	151,691
2022-09-01	45.15	45.15	45.15	45.15	1,283
2022-08-31	45.69	45.69	45.69	45.69	659
2022-08-30	45.69	45.69	45.69	45.69	1,571
2022-08-29	47.00	47.00	47.00	47.00	0
2022-08-26	47.00	47.00	47.00	47.00	4,332
2022-08-25	46.45	46.45	46.45	46.45	2,554
2022-08-24	47.26	47.26	47.26	47.26	1,337
2022-08-23	47.28	47.28	47.28	47.28	6,793
2022-08-22	46.77	46.77	46.77	46.77	3,731
2022-08-19	50.12	50.12	50.12	50.12	3,299
2022-08-18	49.60	49.60	49.60	49.60	4,100
2022-08-17	51.40	51.40	51.40	51.40	4,384
2022-08-16	51.96	51.96	51.96	51.96	3,749
2022-08-15	53.48	53.48	53.48	53.48	3,541
2022-08-12	55.16	55.16	55.16	55.16	2,717
2022-08-11	56.00	56.00	56.00	56.00	24,616
2022-08-10	58.76	58.76	58.76	58.76	19,416
2022-08-09	58.00	58.00	58.00	58.00	35,800
2022-08-08	61.08	61.08	61.08	61.08	62,524
2022-08-05	69.48	69.48	69.48	69.48	41,268
2022-08-04	61.18	61.18	61.18	61.18	22,383
2022-08-03	59.84	59.84	59.84	59.84	25,523
2022-08-02	57.44	57.44	57.44	57.44	2,601
2022-08-01	57.32	57.32	57.32	57.32	7,405
2022-07-29	58.08	58.08	58.08	58.08	10,468
2022-07-28	53.70	53.70	53.70	53.70	12,340
2022-07-27	52.96	52.96	52.96	52.96	5,871
2022-07-26	52.90	52.90	52.90	52.90	13,262
2022-07-25	57.70	57.70	57.70	57.70	6,738
2022-07-22	57.70	57.70	57.70	57.70	11,861
2022-07-21	54.84	54.84	54.84	54.84	18,628
2022-07-20	53.10	53.10	53.10	53.10	16,810
2022-07-19	51.32	51.32	51.32	51.32	10,491
2022-07-18	49.31	49.31	49.31	49.31	20,267
2022-07-15	47.50	47.50	47.50	47.50	18,693
2022-07-14	49.01	49.01	49.01	49.01	36,165
2022-07-13	50.78	50.78	50.78	50.78	22,351
2022-07-12	50.98	50.98	50.98	50.98	19,400
2022-07-11	54.56	54.56	54.56	54.56	16,433
2022-07-08	55.78	55.78	55.78	55.78	13,102
2022-07-07	54.45	54.45	54.45	54.45	47,285
2022-07-06	48.78	48.78	48.78	48.78	78,644
2022-07-05	48.62	48.62	48.62	48.62	44,895
2022-07-04	48.62	48.62	48.62	48.62	17,575
2022-07-01	49.35	49.35	49.35	49.35	58,929
2022-06-30	49.43	49.43	49.43	49.43	38,307
2022-06-29	52.38	52.38	52.38	52.38	21,493
2022-06-28	52.38	52.38	52.38	52.38	32,603
2022-06-27	54.20	54.20	54.20	54.20	27,699
2022-06-24	51.18	51.18	51.18	51.18	0
2022-06-23	50.24	50.24	50.24	50.24	55,939
2022-06-22	51.61	51.61	51.61	51.61	58,569
2022-06-21	56.00	56.00	56.00	56.00	14,532
2022-06-20	56.00	56.00	56.00	56.00	116,912
2022-06-17	53.00	53.00	53.00	53.00	44,096
2022-06-16	52.90	52.90	52.90	52.90	46,071
2022-06-15	53.60	53.60	53.60	53.60	44,423
2022-06-14	53.80	53.80	53.80	53.80	63,356
2022-06-13	56.84	56.84	56.84	56.84	49,474
2022-06-10	59.25	59.25	59.25	59.25	64,233
2022-06-09	60.98	60.98	60.98	60.98	53,697
2022-06-08	62.08	62.08	62.08	62.08	30,356
2022-06-07	62.26	62.26	62.26	62.26	70,959
2022-06-06	65.10	65.10	65.10	65.10	0
2022-06-03	65.10	65.10	65.10	65.10	0
2022-06-02	65.10	65.10	65.10	65.10	0
2022-06-01	66.00	66.00	66.00	66.00	53,969
2022-05-31	68.36	68.36	68.36	68.36	15,885
2022-05-30	66.35	66.35	66.35	66.35	25,632
2022-05-27	62.55	62.55	62.55	62.55	90,836
2022-05-26	59.14	59.14	59.14	59.14	0
2022-05-25	59.14	59.14	59.14	59.14	12,391
2022-05-24	63.42	63.42	63.42	63.42	35,078
2022-05-23	64.30	64.30	64.30	64.30	22,135
2022-05-20	65.70	65.70	65.70	65.70	33,010
2022-05-19	64.90	64.90	64.90	64.90	47,526
2022-05-18	65.32	65.32	65.32	65.32	14,169
2022-05-17	66.71	66.71	66.71	66.71	11,574
2022-05-16	66.42	66.42	66.42	66.42	44,116
2022-05-13	66.42	66.42	66.42	66.42	68,301
2022-05-12	59.66	59.66	59.66	59.66	93,593
2022-05-11	63.55	63.55	63.55	63.55	76,501
2022-05-10	60.77	60.77	60.77	60.77	64,637
2022-05-09	58.88	58.88	58.88	58.88	89,670
2022-05-06	58.72	58.72	58.72	58.72	194,372
2022-05-05	60.46	60.46	60.46	60.46	379,632
2022-05-04	73.68	73.68	73.68	73.68	34,735
2022-05-03	73.68	73.68	73.68	73.68	29,125
2022-05-02	73.68	73.68	73.68	73.68	0
2022-04-29	73.68	73.68	73.68	73.68	29,459
2022-04-28	73.02	73.02	73.02	73.02	33,668
2022-04-27	73.02	73.02	73.02	73.02	45,849
2022-04-26	78.11	78.11	78.11	78.11	50,225
2022-04-25	78.11	78.11	78.11	78.11	60,035
2022-04-22	82.62	82.62	82.62	82.62	47,248
2022-04-21	82.62	82.62	82.62	82.62	35,978
2022-04-20	81.64	81.64	81.64	81.64	82,528
2022-04-19	85.04	85.04	85.04	85.04	69,867
2022-04-18	84.72	84.72	84.72	84.72	0
2022-04-15	84.72	84.72	84.72	84.72	0
2022-04-14	84.72	84.72	84.72	84.72	5,989
2022-04-13	86.08	86.08	86.08	86.08	38,328
2022-04-12	84.00	84.00	84.00	84.00	32,603
2022-04-11	97.04	97.04	97.04	97.04	46,696
2022-04-08	97.04	97.04	97.04	97.04	71,975
2022-04-07	97.04	97.04	97.04	97.04	74,493
2022-04-06	97.04	97.04	97.04	97.04	120,634
2022-04-05	97.04	97.04	97.04	97.04	73,081
2022-04-04	91.88	91.88	91.88	91.88	34,924
2022-04-01	89.78	89.78	89.78	89.78	61,648
2022-03-31	89.48	89.48	89.48	89.48	70,743
2022-03-30	90.88	90.88	90.88	90.88	42,091
2022-03-29	94.20	94.20	94.20	94.20	107
2022-03-28	88.54	88.54	88.54	88.54	29,265
2022-03-25	88.40	88.40	88.40	88.40	51,537
2022-03-24	89.00	89.00	89.00	89.00	94,747
2022-03-23	89.00	89.00	89.00	89.00	149,909
2022-03-22	85.44	85.44	85.44	85.44	88,531
2022-03-21	89.44	89.44	89.44	89.44	137,816
2022-03-18	83.12	83.12	83.12	83.12	42,710
2022-03-17	83.12	83.12	83.12	83.12	88,666
2022-03-16	80.76	80.76	80.76	80.76	52,318
2022-03-15	79.26	79.26	79.26	79.26	37,020
2022-03-14	80.72	80.72	80.72	80.72	49,006
2022-03-11	79.06	79.06	79.06	79.06	79,374
2022-03-10	78.54	78.54	78.54	78.54	44,010
2022-03-09	78.54	78.54	78.54	78.54	122,748
2022-03-08	76.14	76.14	76.14	76.14	73,474
2022-03-07	78.64	78.64	78.64	78.64	65,032
2022-03-04	83.80	83.80	83.80	83.80	90,301
2022-03-03	90.77	90.77	90.77	90.77	107,119
2022-03-02	90.77	90.77	90.77	90.77	178,431
2022-03-01	90.38	90.38	90.38	90.38	55,010
2022-02-28	89.26	89.26	89.26	89.26	64,731
2022-02-25	89.42	89.42	89.42	89.42	131,398
2022-02-24	80.82	80.82	80.82	80.82	185,512
2022-02-23	90.00	90.00	90.00	90.00	148,878
2022-02-22	86.57	86.57	86.57	86.57	270,481
2022-02-21	87.14	87.14	87.14	87.14	364,544
2022-02-18	90.30	90.30	90.30	90.30	360,094
2022-02-17	121.35	121.35	121.35	121.35	46,375
2022-02-16	123.57	123.57	123.57	123.57	45,500
2022-02-15	123.24	123.24	123.24	123.24	31,307
2022-02-14	126.60	126.60	126.60	126.60	54,254
2022-02-11	126.60	126.60	126.60	126.60	32,573
2022-02-10	126.60	126.60	126.60	126.60	46,661
2022-02-09	127.71	127.71	127.71	127.71	108,419
2022-02-08	132.84	132.84	132.84	132.84	150
2022-02-07	134.35	134.35	134.35	134.35	38,563
2022-02-04	134.35	134.35	134.35	134.35	35,477
2022-02-03	135.65	135.65	135.65	135.65	32,290
2022-02-02	135.65	135.65	135.65	135.65	17,781
2022-02-01	135.65	135.65	135.65	135.65	1,732
2022-01-31	135.65	135.65	135.65	135.65	1,399
2022-01-28	135.65	135.65	135.65	135.65	626
2022-01-27	135.65	135.65	135.65	135.65	56
2022-01-26	135.65	135.65	135.65	135.65	1,178
2022-01-25	137.90	137.90	137.90	137.90	4,271
2022-01-24	137.30	137.30	137.30	137.30	575
2022-01-21	148.20	148.20	148.20	148.20	2,939
2022-01-20	157.40	157.40	157.40	157.40	229
2022-01-19	148.55	148.55	148.55	148.55	443
2022-01-18	148.55	148.55	148.55	148.55	0
2022-01-17	154.70	154.70	154.70	154.70	162
2022-01-14	154.70	154.70	154.70	154.70	456
2022-01-13	158.25	158.25	158.25	158.25	7,946
2022-01-12	154.35	154.35	154.35	154.35	4,562
2022-01-11	146.20	146.20	146.20	146.20	1,488
2022-01-10	146.20	146.20	146.20	146.20	648
2022-01-07	154.10	154.10	154.10	154.10	3,817
2022-01-06	163.05	163.05	163.05	163.05	0
2022-01-05	163.05	163.05	163.05	163.05	605
2022-01-04	163.05	163.05	163.05	163.05	192
2022-01-03	165.00	165.00	165.00	165.00	0
2021-12-31	165.00	165.00	165.00	165.00	0
2021-12-30	164.70	164.70	164.70	164.70	2,293
2021-12-29	164.05	164.05	164.05	164.05	56
2021-12-28	165.00	165.00	165.00	165.00	0
2021-12-27	165.00	165.00	165.00	165.00	0
2021-12-24	165.00	165.00	165.00	165.00	0
2021-12-23	165.00	165.00	165.00	165.00	1,089
2021-12-22	161.45	161.45	161.45	161.45	1,750
2021-12-21	161.95	161.95	161.95	161.95	2,168
2021-12-20	154.60	154.60	154.60	154.60	3,562
2021-12-17	154.10	154.10	154.10	154.10	741
2021-12-16	150.15	150.15	150.15	150.15	3,611
2021-12-15	150.13	150.13	150.13	150.13	925
2021-12-14	152.95	152.95	152.95	152.95	18,918
2021-12-13	160.85	160.85	160.85	160.85	4,223
2021-12-10	152.15	152.15	152.15	152.15	566
2021-12-09	157.10	157.10	157.10	157.10	1,478
2021-12-08	158.20	158.20	158.20	158.20	832
2021-12-07	154.00	154.00	154.00	154.00	966
2021-12-06	146.40	146.40	146.40	146.40	1,008
2021-12-03	147.70	147.70	147.70	147.70	1,575
2021-12-02	153.70	153.70	153.70	153.70	13,759
2021-12-01	161.95	161.95	161.95	161.95	709
2021-11-30	174.30	174.30	174.30	174.30	1,491
2021-11-29	174.10	174.10	174.10	174.10	2,313
2021-11-26	160.15	160.15	160.15	160.15	1,150
2021-11-25	167.05	167.05	167.05	167.05	13,518
2021-11-24	157.05	157.05	157.05	157.05	809
2021-11-23	158.50	158.50	158.50	158.50	768
2021-11-22	164.40	164.40	164.40	164.40	3,569
2021-11-19	163.49	163.49	163.49	163.49	1,051
2021-11-18	163.65	163.65	163.65	163.65	2,180
2021-11-17	157.17	157.17	157.17	157.17	3,066
2021-11-16	159.90	159.90	159.90	159.90	2,148
2021-11-15	164.62	164.62	164.62	164.62	1,296
2021-11-12	164.01	164.01	164.01	164.01	2,413
2021-11-11	150.80	150.80	150.80	150.80	1,548
2021-11-10	152.44	152.44	152.44	152.44	1,444
2021-11-09	153.32	153.32	153.32	153.32	4,056
2021-11-08	155.00	155.00	155.00	155.00	2,954
2021-11-05	154.67	154.67	154.67	154.67	1,062
2021-11-04	171.65	171.65	171.65	171.65	956
2021-11-03	167.15	167.15	167.15	167.15	1,408
2021-11-02	170.48	170.48	170.48	170.48	1,098
2021-11-01	170.14	170.14	170.14	170.14	1,843
2021-10-29	170.20	170.20	170.20	170.20	1,215
2021-10-28	171.50	171.50	171.50	171.50	930
2021-10-27	172.33	172.33	172.33	172.33	467
2021-10-26	177.09	177.09	177.09	177.09	1,112
2021-10-25	180.83	180.83	180.83	180.83	1,300
2021-10-22	189.25	189.25	189.25	189.25	2,294
2021-10-21	184.55	184.55	184.55	184.55	3,556
2021-10-20	185.35	185.35	185.35	185.35	2,013
2021-10-19	184.80	184.80	184.80	184.80	177
2021-10-18	185.95	185.95	185.95	185.95	374
2021-10-15	186.44	186.44	186.44	186.44	453
2021-10-14	183.45	183.45	183.45	183.45	1,278
2021-10-13	184.90	184.90	184.90	184.90	1,382
2021-10-12	177.55	177.55	177.55	177.55	449
2021-10-11	175.75	175.75	175.75	175.75	818
2021-10-08	182.05	182.05	182.05	182.05	1,495
2021-10-07	181.67	181.67	181.67	181.67	1,291
2021-10-06	187.16	187.16	187.16	187.16	890
2021-10-05	191.00	191.00	191.00	191.00	346
2021-10-04	189.35	189.35	189.35	189.35	751
2021-10-01	194.00	194.00	194.00	194.00	807
2021-09-30	193.60	193.60	193.60	193.60	4,149
2021-09-29	192.80	192.80	192.80	192.80	1,042
2021-09-28	191.20	191.20	191.20	191.20	8,587
2021-09-27	198.25	198.25	198.25	198.25	5,175
2021-09-24	204.04	204.04	204.04	204.04	5,672
2021-09-23	208.90	208.90	208.90	208.90	6,547
2021-09-22	207.93	207.93	207.93	207.93	1,159
2021-09-21	219.03	219.03	219.03	219.03	10,641
2021-09-20	227.90	227.90	227.90	227.90	7,611
2021-09-17	239.00	239.00	239.00	239.00	3,564
2021-09-16	238.10	238.10	238.10	238.10	3,210
2021-09-15	236.50	236.50	236.50	236.50	3,064
2021-09-14	246.28	246.28	246.28	246.28	791
2021-09-13	243.90	243.90	243.90	243.90	533
2021-09-10	243.50	243.50	243.50	243.50	1,392
2021-09-09	245.30	245.30	245.30	245.30	1,072
2021-09-08	235.80	235.80	235.80	235.80	4,215
2021-09-07	227.60	227.60	227.60	227.60	5,341
2021-09-06	208.00	208.00	208.00	208.00	357
2021-09-03	206.30	206.30	206.30	206.30	669
2021-09-02	203.20	203.20	203.20	203.20	6,289
2021-09-01	197.15	197.15	197.15	197.15	138
2021-08-31	193.80	193.80	193.80	193.80	351
2021-08-30	199.20	199.20	199.20	199.20	0
2021-08-27	199.20	199.20	199.20	199.20	507
2021-08-26	203.80	203.80	203.80	203.80	1,780
2021-08-25	204.90	204.90	204.90	204.90	1,424
2021-08-24	201.20	201.20	201.20	201.20	3,670
2021-08-23	202.60	202.60	202.60	202.60	1,511
2021-08-20	202.11	202.11	202.11	202.11	434
2021-08-19	204.30	204.30	204.30	204.30	828
2021-08-18	207.85	207.85	207.85	207.85	2,476
2021-08-17	205.35	205.35	205.35	205.35	757
2021-08-16	203.91	203.91	203.91	203.91	2,086
2021-08-13	203.01	203.01	203.01	203.01	2,436
2021-08-12	199.92	199.92	199.92	199.92	2,673
2021-08-11	196.71	196.71	196.71	196.71	1,152
2021-08-10	189.29	189.29	189.29	189.29	2,684
2021-08-09	182.20	182.20	182.20	182.20	4,211
2021-08-06	180.47	180.47	180.47	180.47	53,624
2021-08-05	226.43	226.43	226.43	226.43	4,909
2021-08-04	223.70	223.70	223.70	223.70	1,345
2021-08-03	224.00	224.00	224.00	224.00	5,745
2021-08-02	223.90	223.90	223.90	223.90	5,137
2021-07-30	220.80	220.80	220.80	220.80	4,744
2021-07-29	223.40	223.40	223.40	223.40	284
2021-07-28	222.40	222.40	222.40	222.40	3,210
2021-07-27	218.30	218.30	218.30	218.30	682
2021-07-26	218.50	218.50	218.50	218.50	1,303
2021-07-23	218.30	218.30	218.30	218.30	11,345
2021-07-22	216.70	216.70	216.70	216.70	766
2021-07-21	216.00	216.00	216.00	216.00	1,890
2021-07-20	210.60	210.60	210.60	210.60	206
2021-07-19	205.90	205.90	205.90	205.90	625
2021-07-16	208.90	208.90	208.90	208.90	807
2021-07-15	207.20	207.20	207.20	207.20	779
2021-07-14	210.40	210.40	210.40	210.40	3,336
2021-07-13	212.40	212.40	212.40	212.40	3,056
2021-07-12	212.40	212.40	212.40	212.40	8,829
2021-07-09	211.20	211.20	211.20	211.20	2,841
2021-07-08	212.50	212.50	212.50	212.50	663
2021-07-07	213.20	213.20	213.20	213.20	1,004
2021-07-06	212.10	212.10	212.10	212.10	725
2021-07-05	208.60	208.60	208.60	208.60	1,805
2021-07-02	217.90	217.90	217.90	217.90	937
2021-07-01	218.20	218.20	218.20	218.20	1,323
2021-06-30	221.53	221.53	221.53	221.53	1,958
2021-06-29	224.60	224.60	224.60	224.60	734
2021-06-28	221.80	221.80	221.80	221.80	188
2021-06-25	218.70	218.70	218.70	218.70	0
2021-06-24	218.70	218.70	218.70	218.70	285
2021-06-23	220.60	220.60	220.60	220.60	228
2021-06-22	218.30	218.30	218.30	218.30	435
2021-06-21	222.20	222.20	222.20	222.20	1,151
2021-06-18	221.70	221.70	221.70	221.70	1,254
2021-06-17	222.00	222.00	222.00	222.00	530
2021-06-16	221.70	221.70	221.70	221.70	3,314
2021-06-15	222.00	222.00	222.00	222.00	2,461
2021-06-14	217.86	217.86	217.86	217.86	7,143
2021-06-11	219.40	219.40	219.40	219.40	408
2021-06-10	219.80	219.80	219.80	219.80	5,377
2021-06-09	222.60	222.60	222.60	222.60	4,383
2021-06-08	224.80	224.80	224.80	224.80	6,433
2021-06-07	224.50	224.50	224.50	224.50	5,338
2021-06-04	223.71	223.71	223.71	223.71	2,058
2021-06-03	223.71	223.71	223.71	223.71	11,123
2021-06-02	229.20	229.20	229.20	229.20	2,744
2021-06-01	226.40	226.40	226.40	226.40	905
2021-05-28	221.66	221.66	221.66	221.66	4,340
2021-05-27	221.66	221.66	221.66	221.66	6,520
2021-05-26	220.30	220.30	220.30	220.30	2,344
2021-05-25	223.70	223.70	223.70	223.70	1,511
2021-05-24	223.70	223.70	223.70	223.70	241
2021-05-21	232.98	232.98	232.98	232.98	35,620
2021-05-20	225.34	225.34	225.34	225.34	4,646
2021-05-19	195.18	195.18	195.18	195.18	1,704
2021-05-18	195.18	195.18	195.18	195.18	31
2021-05-17	195.18	195.18	195.18	195.18	3,499
2021-05-14	195.18	195.18	195.18	195.18	338
2021-05-13	195.18	195.18	195.18	195.18	0
2021-05-12	195.18	195.18	195.18	195.18	0
2021-05-11	195.18	195.18	195.18	195.18	10,203
2021-05-10	195.18	195.18	195.18	195.18	1,102
2021-05-07	195.18	195.18	195.18	195.18	39,597
2021-05-06	216.00	216.00	216.00	216.00	19,146
2021-05-05	216.00	216.00	216.00	216.00	1,106
2021-05-04	216.00	216.00	216.00	216.00	6,002
2021-04-30	216.00	216.00	216.00	216.00	2,784
2021-04-29	218.50	218.50	218.50	218.50	408
2021-04-28	218.50	218.50	218.50	218.50	6,814
2021-04-27	236.30	236.30	236.30	236.30	4,936
2021-04-26	236.30	236.30	236.30	236.30	6,550
2021-04-23	236.30	236.30	236.30	236.30	8,155
2021-04-22	236.30	236.30	236.30	236.30	77,544
2021-04-21	236.30	236.30	236.30	236.30	384
2021-04-20	236.30	236.30	236.30	236.30	497
2021-04-19	236.30	236.30	236.30	236.30	8,771
2021-04-16	236.30	236.30	236.30	236.30	162
2021-04-15	238.80	238.80	238.80	238.80	1,152
2021-04-14	232.00	232.00	232.00	232.00	366
2021-04-13	232.00	232.00	232.00	232.00	0
2021-04-12	232.00	232.00	232.00	232.00	1,541
2021-04-09	233.81	233.81	233.81	233.81	15,788
2021-04-08	241.25	241.25	241.25	241.25	147
2021-04-07	241.25	241.25	241.25	241.25	288
2021-04-06	241.25	241.25	241.25	241.25	13
2021-04-01	241.25	241.25	241.25	241.25	705
2021-03-31	241.25	241.25	241.25	241.25	153
2021-03-30	241.25	241.25	241.25	241.25	173
2021-03-29	241.25	241.25	241.25	241.25	586
2021-03-26	241.25	241.25	241.25	241.25	33
2021-03-25	241.25	241.25	241.25	241.25	1,107
2021-03-24	245.00	245.00	245.00	245.00	3,066
2021-03-23	245.00	245.00	245.00	245.00	0
2021-03-22	245.00	245.00	245.00	245.00	755
2021-03-19	245.00	245.00	245.00	245.00	2,190
2021-03-18	235.50	235.50	235.50	235.50	144
2021-03-17	235.50	235.50	235.50	235.50	835
2021-03-16	235.50	235.50	235.50	235.50	8,122
2021-03-15	218.99	218.99	218.99	218.99	2,458
2021-03-12	218.99	218.99	218.99	218.99	7,762
2021-03-11	218.99	218.99	218.99	218.99	13,064
2021-03-10	218.99	218.99	218.99	218.99	269
2021-03-09	218.99	218.99	218.99	218.99	178
2021-03-08	218.99	218.99	218.99	218.99	2,016
2021-03-05	220.26	220.26	220.26	220.26	79
2021-03-04	220.26	220.26	220.26	220.26	0
2021-03-03	220.26	220.26	220.26	220.26	246
2021-03-02	220.26	220.26	220.26	220.26	0
2021-03-01	231.40	231.40	231.40	231.40	55
2021-02-26	231.40	231.40	231.40	231.40	161
2021-02-25	231.40	231.40	231.40	231.40	562
2021-02-24	231.40	231.40	231.40	231.40	304
2021-02-23	231.40	231.40	231.40	231.40	70
2021-02-22	231.40	231.40	231.40	231.40	111
2021-02-19	231.40	231.40	231.40	231.40	355
2021-02-18	231.40	231.40	231.40	231.40	440
2021-02-17	231.40	231.40	231.40	231.40	2,415
2021-02-16	231.40	231.40	231.40	231.40	14
2021-02-15	231.40	231.40	231.40	231.40	11
2021-02-12	231.40	231.40	231.40	231.40	10
2021-02-11	231.40	231.40	231.40	231.40	164
2021-02-10	231.40	231.40	231.40	231.40	261
2021-02-09	231.40	231.40	231.40	231.40	719
2021-02-08	231.40	231.40	231.40	231.40	650
2021-02-05	231.40	231.40	231.40	231.40	181
2021-02-04	231.40	231.40	231.40	231.40	1,108
2021-02-03	231.40	231.40	231.40	231.40	0
2021-02-02	231.40	231.40	231.40	231.40	0
2021-02-01	231.40	231.40	231.40	231.40	107
2021-01-29	231.40	231.40	231.40	231.40	1,400
2021-01-28	250.00	250.00	250.00	250.00	0
2021-01-27	250.00	250.00	250.00	250.00	0
2021-01-26	250.00	250.00	250.00	250.00	53
2021-01-25	250.00	250.00	250.00	250.00	319
2021-01-22	250.00	250.00	250.00	250.00	814
2021-01-21	250.00	250.00	250.00	250.00	2,289
2021-01-20	250.00	250.00	250.00	250.00	2,564
2021-01-19	250.00	250.00	250.00	250.00	4,959
2021-01-18	250.00	250.00	250.00	250.00	1,486
2021-01-15	250.00	250.00	250.00	250.00	500
2021-01-14	248.75	248.75	248.75	248.75	218
2021-01-13	248.75	248.75	248.75	248.75	4,600
2021-01-12	213.03	213.03	213.03	213.03	4,300
2021-01-11	213.03	213.03	213.03	213.03	1,796
2021-01-08	213.03	213.03	213.03	213.03	159
2021-01-07	213.03	213.03	213.03	213.03	357
2021-01-06	213.03	213.03	213.03	213.03	0
2021-01-05	213.03	213.03	213.03	213.03	0
2021-01-04	213.03	213.03	213.03	213.03	2,510
2020-12-31	213.03	213.03	213.03	213.03	0
2020-12-30	213.03	213.03	213.03	213.03	14
2020-12-29	213.03	213.03	213.03	213.03	3
2020-12-24	213.03	213.03	213.03	213.03	0
2020-12-23	213.03	213.03	213.03	213.03	564
2020-12-22	213.03	213.03	213.03	213.03	770
2020-12-21	213.03	213.03	213.03	213.03	163
2020-12-18	213.03	213.03	213.03	213.03	51
2020-12-17	213.03	213.03	213.03	213.03	142
2020-12-16	213.03	213.03	213.03	213.03	50
2020-12-15	213.03	213.03	213.03	213.03	395
2020-12-14	213.03	213.03	213.03	213.03	1,585
2020-12-11	213.03	213.03	213.03	213.03	160
2020-12-10	213.03	213.03	213.03	213.03	61
2020-12-09	213.03	213.03	213.03	213.03	4
2020-12-08	213.03	213.03	213.03	213.03	8
2020-12-07	213.03	213.03	213.03	213.03	26
2020-12-04	213.03	213.03	213.03	213.03	24
2020-12-03	213.03	213.03	213.03	213.03	1,349
2020-12-02	213.03	213.03	213.03	213.03	0
2020-12-01	213.03	213.03	213.03	213.03	0
2020-11-30	213.03	213.03	213.03	213.03	5,744
2020-11-27	241.50	241.50	241.50	241.50	0
2020-11-26	241.50	241.50	241.50	241.50	0
2020-11-25	241.50	241.50	241.50	241.50	0
2020-11-24	241.50	241.50	241.50	241.50	3
2020-11-23	241.50	241.50	241.50	241.50	0
2020-11-20	241.50	241.50	241.50	241.50	0
2020-11-19	241.50	241.50	241.50	241.50	0
2020-11-18	241.50	241.50	241.50	241.50	0
2020-11-17	241.50	241.50	241.50	241.50	0
2020-11-16	241.50	241.50	241.50	241.50	0
2020-11-13	241.50	241.50	241.50	241.50	0
2020-11-12	241.50	241.50	241.50	241.50	197
2020-11-11	241.50	241.50	241.50	241.50	0
2020-11-10	241.50	241.50	241.50	241.50	170
2020-11-09	241.50	241.50	241.50	241.50	0
2020-11-06	241.50	241.50	241.50	241.50	0
2020-11-05	241.50	241.50	241.50	241.50	0
2020-11-04	241.50	241.50	241.50	241.50	0
2020-11-03	241.50	241.50	241.50	241.50	0
2020-11-02	241.50	241.50	241.50	241.50	0
2020-10-30	241.50	241.50	241.50	241.50	5
2020-10-29	241.50	241.50	241.50	241.50	112
2020-10-28	241.50	241.50	241.50	241.50	21
2020-10-27	241.50	241.50	241.50	241.50	171
2020-10-26	241.50	241.50	241.50	241.50	47
2020-10-23	241.50	241.50	241.50	241.50	199
2020-10-22	241.50	241.50	241.50	241.50	173
2020-10-21	241.50	241.50	241.50	241.50	204
2020-10-20	241.50	241.50	241.50	241.50	219
2020-10-19	241.50	241.50	241.50	241.50	0
2020-10-16	241.50	241.50	241.50	241.50	0
2020-10-15	241.50	241.50	241.50	241.50	375
2020-10-14	241.50	241.50	241.50	241.50	28
2020-10-13	241.50	241.50	241.50	241.50	43
2020-10-12	241.50	241.50	241.50	241.50	65
2020-10-09	241.50	241.50	241.50	241.50	151
2020-10-08	241.50	241.50	241.50	241.50	965
2020-10-07	241.50	241.50	241.50	241.50	418
2020-10-06	241.50	241.50	241.50	241.50	271
2020-10-05	241.50	241.50	241.50	241.50	0
2020-10-02	241.50	241.50	241.50	241.50	142
2020-10-01	241.50	241.50	241.50	241.50	0
2020-09-30	241.50	241.50	241.50	241.50	86
2020-09-29	241.50	241.50	241.50	241.50	140
2020-09-28	241.50	241.50	241.50	241.50	50
2020-09-25	241.50	241.50	241.50	241.50	0
2020-09-24	241.50	241.50	241.50	241.50	756
2020-09-23	241.50	241.50	241.50	241.50	107
2020-09-22	241.50	241.50	241.50	241.50	0
2020-09-21	241.50	241.50	241.50	241.50	81
2020-09-18	241.50	241.50	241.50	241.50	6,250
2020-09-17	248.00	248.00	248.00	248.00	891
2020-09-16	248.00	248.00	248.00	248.00	490
2020-09-15	248.00	248.00	248.00	248.00	0
2020-09-14	248.00	248.00	248.00	248.00	0
2020-09-11	248.00	248.00	248.00	248.00	0
2020-04-03	118.24	118.24	118.24	118.24	0
2020-04-02	118.24	118.24	118.24	118.24	0
2020-04-01	118.24	118.24	118.24	118.24	319
2019-09-27	105.40	106.60	100.20	104.80	0
2019-09-26	105.60	106.60	100.40	104.60	0
2019-09-25	106.30	107.70	101.00	105.30	0
2019-09-24	105.40	107.90	100.20	107.90	0
2019-09-23	106.90	106.90	101.60	105.50	0
2019-09-20	107.30	107.70	102.00	106.50	0
2019-09-19	109.00	109.10	103.60	107.40	0
2019-09-18	108.00	109.30	102.60	108.10	0
2019-09-17	107.50	109.20	102.20	108.10	0
2019-09-16	109.20	109.30	103.80	108.70	0
2019-09-13	108.40	109.90	103.00	109.00	0
2019-09-12	108.00	109.30	102.60	108.90	0
2019-09-11	108.20	108.90	102.80	108.50	0
2019-09-10	107.10	108.70	101.80	108.20	0
2019-09-09	107.50	108.10	102.20	107.80	0
2019-09-06	106.10	107.60	100.80	107.40	0
2019-09-05	107.70	107.80	102.40	106.30	0
2019-09-04	109.00	109.20	103.60	107.70	0
2019-09-03	108.60	111.00	103.20	108.50	0
2019-09-02	110.50	110.60	105.00	107.50	0
2019-08-30	109.60	110.20	104.20	108.60	0
2019-08-29	110.30	111.10	104.20	110.00	0
2019-08-28	112.40	112.40	105.00	110.00	0
2019-08-27	111.70	111.70	105.80	111.60	0
2019-08-23	112.20	112.50	105.80	111.30	0
2019-08-22	111.30	112.10	105.80	111.30	0
2019-08-21	108.20	112.70	102.80	110.60	0
2019-08-20	109.60	109.60	104.20	108.30	0
2019-08-19	105.60	109.60	100.40	109.60	0
2019-08-16	102.70	104.40	96.70	104.05	0
2019-08-15	106.70	106.80	96.50	102.60	0
2019-08-14	111.50	113.20	104.20	107.80	0
2019-08-13	111.10	111.40	104.40	110.70	0
2019-08-12	109.20	113.90	103.80	113.50	0
2019-08-09	109.80	110.20	104.40	110.20	0
2019-08-08	109.60	111.10	104.20	110.20	0
2019-08-07	110.30	110.70	104.80	110.20	0
2019-08-06	106.50	109.90	101.20	109.80	0
2019-08-05	109.20	109.50	103.80	107.80	0
2019-08-02	109.20	109.20	103.00	107.80	0
2019-08-01	109.60	111.40	104.20	111.10	0
2019-07-31	110.30	110.70	104.80	109.60	0
2019-07-30	107.70	110.20	102.40	109.90	0
2019-07-29	108.40	109.50	103.00	108.50	0
2019-07-26	111.50	111.70	106.00	108.70	0
2019-07-25	114.50	114.60	108.80	111.10	0
2019-07-24	112.60	114.00	106.80	113.80	0
2019-07-23	108.40	112.70	103.00	112.10	0
2019-07-22	102.70	106.60	97.60	103.35	0
2019-07-19	103.25	106.60	98.10	103.70	0
2019-07-18	106.10	106.10	100.60	103.75	0
2019-07-17	110.50	110.90	103.80	106.20	0
2019-07-16	108.40	110.40	103.00	109.80	0
2019-07-15	110.30	110.60	104.80	108.80	0
2019-07-12	109.20	111.00	103.80	110.40	0
2019-07-11	112.20	112.20	106.60	109.20	0
2019-07-10	110.30	111.40	104.80	111.10	0
2019-07-09	111.70	111.80	106.20	110.60	0
2019-07-08	111.70	113.50	106.20	111.60	0
2019-07-05	109.60	114.80	104.20	111.40	3,663
2019-07-04	108.00	109.50	102.60	106.90	0
2019-07-03	107.30	107.30	101.80	106.70	0
2019-07-02	108.00	108.10	100.40	106.40	0
2019-07-01	107.50	107.90	102.20	106.40	0
2019-06-28	102.75	107.90	97.40	107.50	3,407
2019-06-27	102.10	103.35	96.50	101.65	0
2019-06-26	100.65	102.10	95.70	100.90	0
2019-06-25	102.75	103.90	97.40	101.75	0
2019-06-24	104.45	104.80	99.30	103.30	0
2019-06-21	104.05	104.05	104.05	104.05	0
2019-06-20	105.60	106.20	100.40	104.05	0
2019-06-19	106.50	109.30	101.20	104.85	0
2019-06-18	101.15	106.50	96.10	105.40	0
2019-06-17	99.25	101.45	94.30	99.90	0
2019-06-14	99.10	99.70	94.20	97.60	0
2019-06-13	99.70	100.20	94.80	99.90	6,148
2019-06-12	100.25	101.30	95.30	100.30	0
2019-06-11	99.70	100.50	94.80	100.20	6,194
2019-06-10	101.20	101.40	96.20	100.20	0
2019-06-07	100.85	101.40	95.90	100.80	0
2019-06-06	100.45	100.45	100.45	100.45	0
2019-06-05	102.10	102.10	97.00	100.45	0
2019-06-04	96.80	101.80	92.00	100.60	0
2019-06-03	97.40	98.75	92.60	98.35	0
2019-05-31	96.45	99.25	91.70	100.05	0
2019-05-30	100.05	100.05	100.05	100.05	0
2019-05-29	98.90	100.00	94.00	100.05	0
2019-05-28	100.85	100.85	95.90	100.05	0
2019-05-24	99.05	101.55	94.10	100.25	0
2019-05-23	101.15	101.20	96.10	100.40	0
2019-05-22	101.15	102.50	96.10	101.75	0
2019-05-21	98.90	101.60	94.00	101.20	0
2019-05-20	100.40	100.40	100.40	100.40	0
2019-05-17	99.10	100.40	94.20	100.40	0
2019-05-16	98.75	101.00	93.90	98.50	0
2019-05-15	102.35	102.35	97.30	98.50	0
2019-05-14	98.50	106.10	93.60	100.45	0
2019-05-13	103.25	104.25	98.10	103.30	0
2019-05-10	103.85	107.10	98.70	103.65	0
2019-05-09	103.85	104.80	98.70	103.25	0
2019-05-08	106.10	106.50	100.80	104.20	0
2019-05-07	108.80	111.50	103.40	105.80	0
2019-05-03	114.10	114.10	108.40	112.00	0
2019-05-02	110.90	114.70	105.40	113.40	0

Share	Price	Change
Kinovo Plc (KINO)	49.00	19.51%
Rev Bars (RBG)	1.65	13.79%
Renalytix Plc (RENX)	26.50	10.42%
Microsaic (MSYS)	1.15	9.52%
Wishbone (WSBN)	1.40	9.38%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Cornish Metals. (CUSN)	11.125	-9.18%
Invinity Energy (IES)	24.00	-7.69%
Angus Energy (ANGS)	0.325	-7.14%
Corcel (CRCL)	0.425	-5.56%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.018	47,481,382
Cap-xx (CPX)	0.0865	17,095,202
Reabold Resources (RBD)	0.0725	11,188,316
Synergia Energy (SYN)	0.125	7,684,311
Global Petroleum (GBP)	0.095	6,735,343