Alliance Data S Share History

Alliance Data S Share Price history. The following table shows end-of-day data 0HCR historical share prices for Alliance Data S, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	35.78	35.78	35.78	35.78	1
2024-04-25	35.78	35.78	35.78	35.78	2,150
2024-04-24	34.53	34.53	34.53	34.53	127
2024-04-23	34.53	34.53	34.53	34.53	5
2024-04-22	35.82	35.82	35.82	35.82	59
2024-04-19	35.82	35.82	35.82	35.82	288
2024-04-18	35.82	35.82	35.82	35.82	20
2024-04-17	35.82	35.82	35.82	35.82	0
2024-04-16	35.82	35.82	35.82	35.82	45
2024-04-15	35.82	35.82	35.82	35.82	50
2024-04-12	35.82	35.82	35.82	35.82	0
2024-04-11	35.82	35.82	35.82	35.82	601
2024-04-10	35.82	35.82	35.82	35.82	56
2024-04-09	35.82	35.82	35.82	35.82	216
2024-04-08	35.82	35.82	35.82	35.82	1,598
2024-04-05	36.53	36.53	36.53	36.53	284
2024-04-04	36.53	36.53	36.53	36.53	0
2024-04-03	36.53	36.53	36.53	36.53	0
2024-04-02	36.53	36.53	36.53	36.53	0
2024-04-01	36.53	36.53	36.53	36.53	0
2024-03-29	36.53	36.53	36.53	36.53	0
2024-03-28	36.53	36.53	36.53	36.53	1,066
2024-03-27	36.53	36.53	36.53	36.53	0
2024-03-26	36.53	36.53	36.53	36.53	12
2024-03-25	36.53	36.53	36.53	36.53	85
2024-03-22	36.53	36.53	36.53	36.53	238
2024-03-21	36.53	36.53	36.53	36.53	1,064
2024-03-20	36.53	36.53	36.53	36.53	0
2024-03-19	36.53	36.53	36.53	36.53	567
2024-03-18	36.53	36.53	36.53	36.53	148
2024-03-15	36.53	36.53	36.53	36.53	800
2024-03-14	36.53	36.53	36.53	36.53	187
2024-03-13	36.53	36.53	36.53	36.53	5
2024-03-12	36.53	36.53	36.53	36.53	243
2024-03-11	36.53	36.53	36.53	36.53	316
2024-03-08	36.53	36.53	36.53	36.53	176
2024-03-07	36.53	36.53	36.53	36.53	53
2024-03-06	36.53	36.53	36.53	36.53	204
2024-03-05	36.53	36.53	36.53	36.53	175
2024-03-04	36.53	36.53	36.53	36.53	42
2024-03-01	36.53	36.53	36.53	36.53	104
2024-02-29	36.53	36.53	36.53	36.53	6
2024-02-28	36.53	36.53	36.53	36.53	3
2024-02-27	36.53	36.53	36.53	36.53	143
2024-02-26	36.53	36.53	36.53	36.53	0
2024-02-23	36.53	36.53	36.53	36.53	322
2024-02-22	36.53	36.53	36.53	36.53	246
2024-02-21	36.53	36.53	36.53	36.53	455
2024-02-20	36.53	36.53	36.53	36.53	626
2024-02-19	36.53	36.53	36.53	36.53	0
2024-02-16	36.53	36.53	36.53	36.53	7
2024-02-15	36.53	36.53	36.53	36.53	93
2024-02-14	36.53	36.53	36.53	36.53	811
2024-02-13	36.53	36.53	36.53	36.53	147
2024-02-12	36.53	36.53	36.53	36.53	27
2024-02-09	36.53	36.53	36.53	36.53	111
2024-02-08	36.53	36.53	36.53	36.53	69
2024-02-07	36.53	36.53	36.53	36.53	19
2024-02-06	36.53	36.53	36.53	36.53	3
2024-02-05	36.53	36.53	36.53	36.53	73
2024-02-02	36.53	36.53	36.53	36.53	100
2024-02-01	36.53	36.53	36.53	36.53	5
2024-01-31	36.53	36.53	36.53	36.53	49
2024-01-30	31.78	31.78	31.78	31.78	18
2024-01-29	31.78	31.78	31.78	31.78	4,175
2024-01-26	31.78	31.78	31.78	31.78	1,307
2024-01-25	31.78	31.78	31.78	31.78	228
2024-01-24	31.78	31.78	31.78	31.78	0
2024-01-23	31.78	31.78	31.78	31.78	34
2024-01-22	31.78	31.78	31.78	31.78	13
2024-01-19	31.78	31.78	31.78	31.78	565
2024-01-18	31.78	31.78	31.78	31.78	64
2024-01-17	31.78	31.78	31.78	31.78	15
2024-01-16	31.78	31.78	31.78	31.78	48
2024-01-15	31.78	31.78	31.78	31.78	0
2024-01-12	31.78	31.78	31.78	31.78	0
2024-01-11	31.78	31.78	31.78	31.78	170
2024-01-10	31.78	31.78	31.78	31.78	105
2024-01-09	31.78	31.78	31.78	31.78	0
2024-01-08	31.78	31.78	31.78	31.78	785
2024-01-05	31.78	31.78	31.78	31.78	0
2024-01-04	31.78	31.78	31.78	31.78	0
2024-01-03	31.78	31.78	31.78	31.78	90
2024-01-02	31.78	31.78	31.78	31.78	32
2024-01-01	31.78	31.78	31.78	31.78	0
2023-12-29	31.78	31.78	31.78	31.78	7
2023-12-28	31.78	31.78	31.78	31.78	137
2023-12-27	31.78	31.78	31.78	31.78	299
2023-12-26	31.78	31.78	31.78	31.78	0
2023-12-25	31.78	31.78	31.78	31.78	0
2023-12-22	31.78	31.78	31.78	31.78	103
2023-12-21	31.78	31.78	31.78	31.78	7
2023-12-20	31.78	31.78	31.78	31.78	248
2023-12-19	31.78	31.78	31.78	31.78	2
2023-12-18	31.78	31.78	31.78	31.78	5
2023-12-15	31.78	31.78	31.78	31.78	483
2023-12-14	31.78	31.78	31.78	31.78	81
2023-12-13	31.78	31.78	31.78	31.78	373
2023-12-12	31.78	31.78	31.78	31.78	1,901
2023-12-11	28.07	28.07	28.07	28.07	408
2023-12-08	28.07	28.07	28.07	28.07	337
2023-12-07	28.07	28.07	28.07	28.07	192
2023-12-06	28.07	28.07	28.07	28.07	39
2023-12-05	28.07	28.07	28.07	28.07	138
2023-12-04	28.07	28.07	28.07	28.07	363
2023-12-01	28.07	28.07	28.07	28.07	103
2023-11-30	28.07	28.07	28.07	28.07	95
2023-11-29	28.02	28.02	28.02	28.02	51
2023-11-28	27.01	27.01	27.01	27.01	2
2023-11-27	27.01	27.01	27.01	27.01	97
2023-11-24	27.01	27.01	27.01	27.01	99
2023-11-23	27.27	27.27	27.27	27.27	0
2023-11-22	27.27	27.27	27.27	27.27	60
2023-11-21	27.27	27.27	27.27	27.27	0
2023-11-20	27.27	27.27	27.27	27.27	418
2023-11-17	26.95	26.95	26.95	26.95	452
2023-11-16	28.27	28.27	28.27	28.27	11
2023-11-15	28.27	28.27	28.27	28.27	106
2023-11-14	28.27	28.27	28.27	28.27	333
2023-11-13	28.27	28.27	28.27	28.27	0
2023-11-10	28.27	28.27	28.27	28.27	50
2023-11-09	28.27	28.27	28.27	28.27	360
2023-11-08	37.62	37.62	37.62	37.62	70
2023-11-07	37.62	37.62	37.62	37.62	100
2023-11-06	37.62	37.62	37.62	37.62	220
2023-11-03	37.62	37.62	37.62	37.62	1,176
2023-11-02	37.62	37.62	37.62	37.62	181
2023-11-01	37.62	37.62	37.62	37.62	113
2023-10-31	37.62	37.62	37.62	37.62	5
2023-10-30	37.62	37.62	37.62	37.62	0
2023-10-27	37.62	37.62	37.62	37.62	79
2023-10-26	37.62	37.62	37.62	37.62	120
2023-10-25	37.62	37.62	37.62	37.62	219
2023-10-24	37.62	37.62	37.62	37.62	11
2023-10-23	37.62	37.62	37.62	37.62	0
2023-10-20	37.62	37.62	37.62	37.62	703
2023-10-19	37.62	37.62	37.62	37.62	16
2023-10-18	37.62	37.62	37.62	37.62	3
2023-10-17	37.62	37.62	37.62	37.62	7
2023-10-16	37.62	37.62	37.62	37.62	4
2023-10-13	37.62	37.62	37.62	37.62	4
2023-10-12	37.62	37.62	37.62	37.62	0
2023-10-11	37.62	37.62	37.62	37.62	7
2023-10-10	37.62	37.62	37.62	37.62	273
2023-10-09	37.62	37.62	37.62	37.62	15
2023-10-06	37.62	37.62	37.62	37.62	34
2023-10-05	37.62	37.62	37.62	37.62	100
2023-10-04	37.62	37.62	37.62	37.62	15
2023-10-03	37.62	37.62	37.62	37.62	10
2023-10-02	37.62	37.62	37.62	37.62	65
2023-09-29	37.62	37.62	37.62	37.62	0
2023-09-28	37.62	37.62	37.62	37.62	1
2023-09-27	37.62	37.62	37.62	37.62	0
2023-09-26	37.62	37.62	37.62	37.62	0
2023-09-25	37.62	37.62	37.62	37.62	0
2023-09-22	37.62	37.62	37.62	37.62	198
2023-09-21	37.62	37.62	37.62	37.62	0
2023-09-20	37.62	37.62	37.62	37.62	10
2023-09-19	37.62	37.62	37.62	37.62	0
2023-09-18	37.62	37.62	37.62	37.62	250
2023-09-15	37.62	37.62	37.62	37.62	0
2023-09-14	37.62	37.62	37.62	37.62	2,486
2023-09-13	37.62	37.62	37.62	37.62	799
2023-09-12	37.62	37.62	37.62	37.62	0
2023-09-11	37.62	37.62	37.62	37.62	0
2023-09-08	37.62	37.62	37.62	37.62	0
2023-09-07	37.62	37.62	37.62	37.62	1,628
2023-09-06	37.62	37.62	37.62	37.62	18
2023-09-05	37.62	37.62	37.62	37.62	0
2023-09-04	37.62	37.62	37.62	37.62	0
2023-09-01	37.62	37.62	37.62	37.62	3,350
2023-08-31	37.62	37.62	37.62	37.62	0
2023-08-30	37.62	37.62	37.62	37.62	215
2023-08-29	37.62	37.62	37.62	37.62	700
2023-08-28	37.62	37.62	37.62	37.62	0
2023-08-25	37.62	37.62	37.62	37.62	37
2023-08-24	37.62	37.62	37.62	37.62	0
2023-08-23	37.62	37.62	37.62	37.62	0
2023-08-22	37.62	37.62	37.62	37.62	0
2023-08-21	37.62	37.62	37.62	37.62	22
2023-08-18	34.67	34.67	34.67	34.67	55
2023-08-17	34.67	34.67	34.67	34.67	100
2023-08-16	34.67	34.67	34.67	34.67	0
2023-08-15	34.67	34.67	34.67	34.67	37
2023-08-14	34.67	34.67	34.67	34.67	0
2023-08-11	34.67	34.67	34.67	34.67	0
2023-08-10	34.67	34.67	34.67	34.67	56
2023-08-09	34.67	34.67	34.67	34.67	110
2023-08-08	34.67	34.67	34.67	34.67	0
2023-08-07	34.67	34.67	34.67	34.67	196
2023-08-04	34.67	34.67	34.67	34.67	743
2023-08-03	34.67	34.67	34.67	34.67	0
2023-08-02	34.67	34.67	34.67	34.67	0
2023-08-01	34.67	34.67	34.67	34.67	90
2023-07-31	34.67	34.67	34.67	34.67	587
2023-07-28	34.67	34.67	34.67	34.67	11
2023-07-27	34.67	34.67	34.67	34.67	1,131
2023-07-26	34.67	34.67	34.67	34.67	150
2023-07-25	34.67	34.67	34.67	34.67	0
2023-07-24	34.67	34.67	34.67	34.67	93
2023-07-21	34.67	34.67	34.67	34.67	0
2023-07-20	34.67	34.67	34.67	34.67	1,132
2023-07-19	34.67	34.67	34.67	34.67	0
2023-07-18	34.67	34.67	34.67	34.67	36
2023-07-17	34.67	34.67	34.67	34.67	19
2023-07-14	27.51	27.51	27.51	27.51	100
2023-07-13	27.51	27.51	27.51	27.51	733
2023-07-12	27.51	27.51	27.51	27.51	10
2023-07-11	27.51	27.51	27.51	27.51	1,951
2023-07-10	27.51	27.51	27.51	27.51	100
2023-07-07	27.51	27.51	27.51	27.51	0
2023-07-06	27.51	27.51	27.51	27.51	5
2023-07-05	27.51	27.51	27.51	27.51	0
2023-07-04	27.51	27.51	27.51	27.51	0
2023-07-03	27.51	27.51	27.51	27.51	38
2023-06-30	27.51	27.51	27.51	27.51	472
2023-06-29	27.51	27.51	27.51	27.51	0
2023-06-28	27.51	27.51	27.51	27.51	0
2023-06-27	27.51	27.51	27.51	27.51	0
2023-06-26	27.51	27.51	27.51	27.51	167
2023-06-23	27.51	27.51	27.51	27.51	30
2023-06-22	27.51	27.51	27.51	27.51	0
2023-06-21	27.51	27.51	27.51	27.51	0
2023-06-20	27.51	27.51	27.51	27.51	20
2023-06-19	27.51	27.51	27.51	27.51	0
2023-06-16	27.51	27.51	27.51	27.51	0
2023-06-15	27.51	27.51	27.51	27.51	0
2023-06-14	27.51	27.51	27.51	27.51	0
2023-06-13	27.51	27.51	27.51	27.51	400
2023-06-12	27.51	27.51	27.51	27.51	0
2023-06-09	27.51	27.51	27.51	27.51	200
2023-06-08	27.51	27.51	27.51	27.51	1,090
2023-06-07	27.51	27.51	27.51	27.51	77
2023-06-06	27.51	27.51	27.51	27.51	0
2023-06-05	27.51	27.51	27.51	27.51	17
2023-06-02	27.51	27.51	27.51	27.51	0
2023-06-01	27.51	27.51	27.51	27.51	0
2023-05-31	27.51	27.51	27.51	27.51	350
2023-05-30	27.51	27.51	27.51	27.51	0
2023-05-29	27.51	27.51	27.51	27.51	0
2023-05-26	27.51	27.51	27.51	27.51	200
2023-05-25	27.51	27.51	27.51	27.51	500
2023-05-24	27.51	27.51	27.51	27.51	0
2023-05-23	27.51	27.51	27.51	27.51	0
2023-05-22	27.51	27.51	27.51	27.51	193
2023-05-19	27.51	27.51	27.51	27.51	80
2023-05-18	27.51	27.51	27.51	27.51	300
2023-05-17	27.51	27.51	27.51	27.51	119
2023-05-16	27.51	27.51	27.51	27.51	40
2023-05-15	27.51	27.51	27.51	27.51	209
2023-05-12	40.50	40.50	40.50	40.50	67
2023-05-11	40.50	40.50	40.50	40.50	5
2023-05-10	40.50	40.50	40.50	40.50	589
2023-05-09	40.50	40.50	40.50	40.50	737
2023-05-08	40.50	40.50	40.50	40.50	0
2023-05-05	40.50	40.50	40.50	40.50	0
2023-05-04	40.50	40.50	40.50	40.50	1,158
2023-05-03	40.50	40.50	40.50	40.50	0
2023-05-02	40.50	40.50	40.50	40.50	138
2023-05-01	40.50	40.50	40.50	40.50	0
2023-04-28	40.50	40.50	40.50	40.50	50
2023-04-27	40.50	40.50	40.50	40.50	465
2023-04-26	40.50	40.50	40.50	40.50	35
2023-04-25	40.50	40.50	40.50	40.50	0
2023-04-24	40.50	40.50	40.50	40.50	0
2023-04-21	40.50	40.50	40.50	40.50	0
2023-04-20	40.50	40.50	40.50	40.50	0
2023-04-19	40.50	40.50	40.50	40.50	0
2023-04-18	40.50	40.50	40.50	40.50	0
2023-04-17	40.50	40.50	40.50	40.50	0
2023-04-14	40.50	40.50	40.50	40.50	16
2023-04-13	40.50	40.50	40.50	40.50	0
2023-04-12	40.50	40.50	40.50	40.50	0
2023-04-11	40.50	40.50	40.50	40.50	0
2023-04-10	40.50	40.50	40.50	40.50	0
2023-04-07	40.50	40.50	40.50	40.50	0
2023-04-06	40.50	40.50	40.50	40.50	35
2023-04-05	40.50	40.50	40.50	40.50	10
2023-04-04	40.50	40.50	40.50	40.50	0
2023-04-03	40.50	40.50	40.50	40.50	0
2023-03-31	40.50	40.50	40.50	40.50	300
2023-03-30	40.50	40.50	40.50	40.50	0
2023-03-29	40.50	40.50	40.50	40.50	0
2023-03-28	40.50	40.50	40.50	40.50	0
2023-03-27	40.50	40.50	40.50	40.50	299
2023-03-24	40.50	40.50	40.50	40.50	481
2023-03-23	40.50	40.50	40.50	40.50	243
2023-03-22	40.50	40.50	40.50	40.50	10
2023-03-21	40.50	40.50	40.50	40.50	2,800
2023-03-20	40.50	40.50	40.50	40.50	303
2023-03-17	40.50	40.50	40.50	40.50	1,025
2023-03-16	40.50	40.50	40.50	40.50	0
2023-03-15	40.50	40.50	40.50	40.50	330
2023-03-14	40.50	40.50	40.50	40.50	2,505
2023-03-13	40.50	40.50	40.50	40.50	332
2023-03-10	40.50	40.50	40.50	40.50	80
2023-03-09	40.50	40.50	40.50	40.50	200
2023-03-08	40.50	40.50	40.50	40.50	0
2023-03-07	40.50	40.50	40.50	40.50	0
2023-03-06	40.50	40.50	40.50	40.50	0
2023-03-03	40.50	40.50	40.50	40.50	10
2023-03-02	40.66	40.66	40.66	40.66	0
2023-03-01	40.66	40.66	40.66	40.66	0
2023-02-28	40.66	40.66	40.66	40.66	5
2023-02-27	40.66	40.66	40.66	40.66	5
2023-02-24	40.66	40.66	40.66	40.66	248
2023-02-23	40.66	40.66	40.66	40.66	249
2023-02-22	40.66	40.66	40.66	40.66	730
2023-02-21	40.66	40.66	40.66	40.66	480
2023-02-20	40.66	40.66	40.66	40.66	0
2023-02-17	40.66	40.66	40.66	40.66	1
2023-02-16	40.66	40.66	40.66	40.66	0
2023-02-15	40.66	40.66	40.66	40.66	0
2023-02-14	40.66	40.66	40.66	40.66	0
2023-02-13	40.66	40.66	40.66	40.66	1
2023-02-10	37.50	37.50	37.50	37.50	0
2023-02-09	37.50	37.50	37.50	37.50	170
2023-02-08	37.50	37.50	37.50	37.50	0
2023-02-07	37.50	37.50	37.50	37.50	0
2023-02-06	37.50	37.50	37.50	37.50	0
2023-02-03	37.50	37.50	37.50	37.50	0
2023-02-02	37.50	37.50	37.50	37.50	329
2023-02-01	37.50	37.50	37.50	37.50	10
2023-01-31	37.50	37.50	37.50	37.50	0
2023-01-30	37.50	37.50	37.50	37.50	0
2023-01-27	37.50	37.50	37.50	37.50	14
2023-01-26	37.50	37.50	37.50	37.50	305
2023-01-25	37.50	37.50	37.50	37.50	100
2023-01-24	37.50	37.50	37.50	37.50	45
2023-01-23	37.50	37.50	37.50	37.50	205
2023-01-20	37.50	37.50	37.50	37.50	0
2023-01-19	37.50	37.50	37.50	37.50	0
2023-01-18	36.06	36.06	36.06	36.06	0
2023-01-17	36.06	36.06	36.06	36.06	0
2023-01-16	36.06	36.06	36.06	36.06	0
2023-01-13	36.06	36.06	36.06	36.06	5
2023-01-12	36.06	36.06	36.06	36.06	0
2023-01-11	36.06	36.06	36.06	36.06	0
2023-01-10	36.06	36.06	36.06	36.06	110
2023-01-09	36.06	36.06	36.06	36.06	151
2023-01-06	36.06	36.06	36.06	36.06	50
2023-01-05	36.06	36.06	36.06	36.06	0
2023-01-04	36.06	36.06	36.06	36.06	22
2023-01-03	36.06	36.06	36.06	36.06	0
2023-01-02	36.06	36.06	36.06	36.06	0
2022-12-30	36.06	36.06	36.06	36.06	0
2022-12-29	36.06	36.06	36.06	36.06	64
2022-12-28	36.06	36.06	36.06	36.06	273
2022-12-27	37.99	37.99	37.99	37.99	0
2022-12-26	37.99	37.99	37.99	37.99	0
2022-12-23	37.99	37.99	37.99	37.99	50
2022-12-22	37.99	37.99	37.99	37.99	0
2022-12-21	37.99	37.99	37.99	37.99	0
2022-12-20	37.99	37.99	37.99	37.99	0
2022-12-19	37.99	37.99	37.99	37.99	101
2022-12-16	39.11	39.11	39.11	39.11	0
2022-12-15	39.11	39.11	39.11	39.11	10
2022-12-14	39.11	39.11	39.11	39.11	0
2022-12-13	39.11	39.11	39.11	39.11	170
2022-12-12	39.11	39.11	39.11	39.11	0
2022-12-09	39.11	39.11	39.11	39.11	0
2022-12-08	39.11	39.11	39.11	39.11	0
2022-12-07	39.11	39.11	39.11	39.11	80
2022-12-06	39.11	39.11	39.11	39.11	100
2022-12-05	39.11	39.11	39.11	39.11	0
2022-12-02	39.11	39.11	39.11	39.11	0
2022-12-01	39.11	39.11	39.11	39.11	0
2022-11-30	39.11	39.11	39.11	39.11	0
2022-11-29	39.11	39.11	39.11	39.11	141
2022-11-28	39.11	39.11	39.11	39.11	46
2022-11-25	39.11	39.11	39.11	39.11	10
2022-11-24	39.11	39.11	39.11	39.11	0
2022-11-23	39.11	39.11	39.11	39.11	0
2022-11-22	39.11	39.11	39.11	39.11	0
2022-11-21	39.11	39.11	39.11	39.11	150
2022-11-18	39.11	39.11	39.11	39.11	2,040
2022-11-17	39.11	39.11	39.11	39.11	155
2022-11-16	39.11	39.11	39.11	39.11	61
2022-11-15	41.95	41.95	41.95	41.95	0
2022-11-14	41.95	41.95	41.95	41.95	0
2022-11-11	41.95	41.95	41.95	41.95	53
2022-11-10	34.89	34.89	34.89	34.89	52
2022-11-09	34.89	34.89	34.89	34.89	140
2022-11-08	34.89	34.89	34.89	34.89	25
2022-11-07	34.89	34.89	34.89	34.89	150
2022-11-04	34.89	34.89	34.89	34.89	9
2022-11-03	36.11	36.11	36.11	36.11	400
2022-11-02	36.11	36.11	36.11	36.11	100
2022-11-01	36.11	36.11	36.11	36.11	0
2022-10-31	37.07	37.07	37.07	37.07	160
2022-10-28	29.14	29.14	29.14	29.14	1,723
2022-10-27	29.14	29.14	29.14	29.14	110
2022-10-26	29.14	29.14	29.14	29.14	0
2022-10-25	29.14	29.14	29.14	29.14	340
2022-10-24	29.14	29.14	29.14	29.14	0
2022-10-21	29.14	29.14	29.14	29.14	37
2022-10-20	36.30	36.30	36.30	36.30	0
2022-10-19	36.30	36.30	36.30	36.30	0
2022-10-18	36.30	36.30	36.30	36.30	0
2022-10-17	36.30	36.30	36.30	36.30	265
2022-10-14	36.30	36.30	36.30	36.30	0
2022-10-13	36.30	36.30	36.30	36.30	450
2022-10-12	36.30	36.30	36.30	36.30	0
2022-10-11	36.30	36.30	36.30	36.30	0
2022-10-10	36.30	36.30	36.30	36.30	0
2022-10-07	36.30	36.30	36.30	36.30	13
2022-10-06	36.30	36.30	36.30	36.30	20
2022-10-05	36.30	36.30	36.30	36.30	100
2022-10-04	36.30	36.30	36.30	36.30	0
2022-10-03	36.30	36.30	36.30	36.30	0
2022-09-30	36.30	36.30	36.30	36.30	30
2022-09-29	36.30	36.30	36.30	36.30	1
2022-09-28	36.30	36.30	36.30	36.30	40
2022-09-27	36.30	36.30	36.30	36.30	300
2022-09-26	36.30	36.30	36.30	36.30	0
2022-09-23	36.30	36.30	36.30	36.30	220
2022-09-22	36.30	36.30	36.30	36.30	0
2022-09-21	36.30	36.30	36.30	36.30	0
2022-09-20	36.30	36.30	36.30	36.30	0
2022-09-19	39.48	39.48	39.48	39.48	0
2022-09-16	39.48	39.48	39.48	39.48	0
2022-09-15	39.48	39.48	39.48	39.48	10
2022-09-14	39.48	39.48	39.48	39.48	0
2022-09-13	39.48	39.48	39.48	39.48	0
2022-09-12	39.48	39.48	39.48	39.48	0
2022-09-09	39.48	39.48	39.48	39.48	100
2022-09-08	39.48	39.48	39.48	39.48	200
2022-09-07	39.48	39.48	39.48	39.48	12
2022-09-06	39.48	39.48	39.48	39.48	100
2022-09-05	39.48	39.48	39.48	39.48	0
2022-09-02	39.48	39.48	39.48	39.48	0
2022-09-01	39.48	39.48	39.48	39.48	0
2022-08-31	39.48	39.48	39.48	39.48	0
2022-08-30	39.48	39.48	39.48	39.48	0
2022-08-29	39.48	39.48	39.48	39.48	0
2022-08-26	39.48	39.48	39.48	39.48	6
2022-08-25	39.48	39.48	39.48	39.48	125
2022-08-24	39.48	39.48	39.48	39.48	0
2022-08-23	39.48	39.48	39.48	39.48	212
2022-08-22	39.48	39.48	39.48	39.48	699
2022-08-19	39.48	39.48	39.48	39.48	0
2022-08-18	39.48	39.48	39.48	39.48	0
2022-08-17	39.48	39.48	39.48	39.48	0
2022-08-16	39.48	39.48	39.48	39.48	401
2022-08-15	39.48	39.48	39.48	39.48	30
2022-08-12	39.48	39.48	39.48	39.48	0
2022-08-11	39.48	39.48	39.48	39.48	300
2022-08-10	39.48	39.48	39.48	39.48	0
2022-08-09	39.48	39.48	39.48	39.48	0
2022-08-08	39.48	39.48	39.48	39.48	14
2022-08-05	40.37	40.37	40.37	40.37	0
2022-08-04	40.37	40.37	40.37	40.37	0
2022-08-03	40.37	40.37	40.37	40.37	330
2022-08-02	40.37	40.37	40.37	40.37	75
2022-08-01	40.37	40.37	40.37	40.37	26
2022-07-29	40.37	40.37	40.37	40.37	300
2022-07-28	40.37	40.37	40.37	40.37	100
2022-07-27	40.37	40.37	40.37	40.37	0
2022-07-26	40.37	40.37	40.37	40.37	0
2022-07-25	40.37	40.37	40.37	40.37	0
2022-07-22	40.37	40.37	40.37	40.37	0
2022-07-21	40.37	40.37	40.37	40.37	100
2022-07-20	40.37	40.37	40.37	40.37	0
2022-07-19	40.37	40.37	40.37	40.37	0
2022-07-18	40.37	40.37	40.37	40.37	25
2022-07-15	40.36	40.36	40.36	40.36	1,064
2022-07-14	54.30	54.30	54.30	54.30	170
2022-07-13	54.30	54.30	54.30	54.30	0
2022-07-12	54.30	54.30	54.30	54.30	10
2022-07-11	54.30	54.30	54.30	54.30	0
2022-07-08	54.30	54.30	54.30	54.30	0
2022-07-07	54.30	54.30	54.30	54.30	0
2022-07-06	54.30	54.30	54.30	54.30	100
2022-07-05	54.30	54.30	54.30	54.30	8
2022-07-04	54.30	54.30	54.30	54.30	0
2022-07-01	54.30	54.30	54.30	54.30	0
2022-06-30	54.30	54.30	54.30	54.30	20
2022-06-29	54.30	54.30	54.30	54.30	10
2022-06-28	54.30	54.30	54.30	54.30	0
2022-06-27	54.30	54.30	54.30	54.30	0
2022-06-24	54.30	54.30	54.30	54.30	0
2022-06-23	54.30	54.30	54.30	54.30	40
2022-06-22	54.30	54.30	54.30	54.30	0
2022-06-21	54.30	54.30	54.30	54.30	6
2022-06-20	54.30	54.30	54.30	54.30	0
2022-06-17	54.30	54.30	54.30	54.30	100
2022-06-16	54.30	54.30	54.30	54.30	22
2022-06-15	54.30	54.30	54.30	54.30	12
2022-06-14	54.30	54.30	54.30	54.30	20
2022-06-13	54.30	54.30	54.30	54.30	102
2022-06-10	54.30	54.30	54.30	54.30	0
2022-06-09	54.30	54.30	54.30	54.30	0
2022-06-08	54.30	54.30	54.30	54.30	0
2022-06-07	54.30	54.30	54.30	54.30	0
2022-06-06	54.30	54.30	54.30	54.30	0
2022-06-03	54.30	54.30	54.30	54.30	0
2022-06-02	54.30	54.30	54.30	54.30	0
2022-06-01	54.30	54.30	54.30	54.30	28
2022-05-31	54.30	54.30	54.30	54.30	326
2022-05-30	54.30	54.30	54.30	54.30	0
2022-05-27	54.30	54.30	54.30	54.30	0
2022-05-26	54.30	54.30	54.30	54.30	0
2022-05-25	54.30	54.30	54.30	54.30	300
2022-05-24	54.30	54.30	54.30	54.30	100
2022-05-23	54.30	54.30	54.30	54.30	0
2022-05-20	54.30	54.30	54.30	54.30	0
2022-05-19	54.30	54.30	54.30	54.30	0
2022-05-18	54.30	54.30	54.30	54.30	0
2022-05-17	54.30	54.30	54.30	54.30	0
2022-05-16	54.30	54.30	54.30	54.30	40
2022-05-13	54.30	54.30	54.30	54.30	1,487
2022-05-12	54.30	54.30	54.30	54.30	0
2022-05-11	54.30	54.30	54.30	54.30	0
2022-05-10	54.30	54.30	54.30	54.30	0
2022-05-09	54.30	54.30	54.30	54.30	10
2022-05-06	54.30	54.30	54.30	54.30	0
2022-05-05	54.30	54.30	54.30	54.30	0
2022-05-04	54.30	54.30	54.30	54.30	0
2022-05-03	54.30	54.30	54.30	54.30	0
2022-05-02	54.30	54.30	54.30	54.30	0
2022-04-29	54.30	54.30	54.30	54.30	0
2022-04-28	54.30	54.30	54.30	54.30	0
2022-04-27	54.30	54.30	54.30	54.30	24
2022-04-26	56.05	56.05	56.05	56.05	35
2022-04-25	56.05	56.05	56.05	56.05	200
2022-04-22	56.05	56.05	56.05	56.05	1
2022-04-21	56.05	56.05	56.05	56.05	8
2022-04-20	56.05	56.05	56.05	56.05	0
2022-04-19	56.05	56.05	56.05	56.05	0
2022-04-18	56.05	56.05	56.05	56.05	0
2022-04-15	56.05	56.05	56.05	56.05	0
2022-04-14	56.05	56.05	56.05	56.05	0
2022-04-13	56.05	56.05	56.05	56.05	0
2022-04-12	56.05	56.05	56.05	56.05	0
2022-04-11	56.05	56.05	56.05	56.05	0
2022-04-08	56.05	56.05	56.05	56.05	9
2022-04-07	56.05	56.05	56.05	56.05	0
2022-04-06	56.05	56.05	56.05	56.05	0
2022-04-05	56.05	56.05	56.05	56.05	0
2022-04-04	56.05	56.05	56.05	56.05	23
2022-04-01	58.33	58.33	58.33	58.33	0
2022-03-31	58.33	58.33	58.33	58.33	0
2022-03-30	58.33	58.33	58.33	58.33	0
2022-03-29	56.02	56.02	56.02	56.02	100
2022-03-28	56.02	56.02	56.02	56.02	0
2022-03-25	56.02	56.02	56.02	56.02	0
2022-03-24	56.02	56.02	56.02	56.02	0
2022-03-23	56.02	56.02	56.02	56.02	160
2022-03-22	56.02	56.02	56.02	56.02	0
2022-03-21	56.02	56.02	56.02	56.02	170
2022-03-18	56.02	56.02	56.02	56.02	200
2022-03-17	56.02	56.02	56.02	56.02	40
2022-03-16	56.02	56.02	56.02	56.02	1
2022-03-15	56.02	56.02	56.02	56.02	100
2022-03-14	56.02	56.02	56.02	56.02	150
2022-03-11	56.02	56.02	56.02	56.02	0
2022-03-10	56.02	56.02	56.02	56.02	0
2022-03-09	56.02	56.02	56.02	56.02	162
2022-03-08	70.79	70.79	70.79	70.79	60
2022-03-07	70.79	70.79	70.79	70.79	460
2022-03-04	70.79	70.79	70.79	70.79	3
2022-03-03	70.79	70.79	70.79	70.79	26
2022-03-02	70.79	70.79	70.79	70.79	0
2022-03-01	70.79	70.79	70.79	70.79	0
2022-02-28	70.79	70.79	70.79	70.79	0
2022-02-25	70.79	70.79	70.79	70.79	0
2022-02-24	70.79	70.79	70.79	70.79	200
2022-02-23	70.79	70.79	70.79	70.79	0
2022-02-22	70.79	70.79	70.79	70.79	0
2022-02-21	70.79	70.79	70.79	70.79	0
2022-02-18	70.79	70.79	70.79	70.79	2,659
2022-02-17	64.86	64.86	64.86	64.86	42
2022-02-16	64.86	64.86	64.86	64.86	0
2022-02-15	64.86	64.86	64.86	64.86	0
2022-02-14	64.86	64.86	64.86	64.86	0
2022-02-11	64.86	64.86	64.86	64.86	0
2022-02-10	64.86	64.86	64.86	64.86	0
2022-02-09	64.86	64.86	64.86	64.86	0
2022-02-08	64.86	64.86	64.86	64.86	0
2022-02-07	64.86	64.86	64.86	64.86	0
2022-02-04	64.86	64.86	64.86	64.86	0
2022-02-03	64.86	64.86	64.86	64.86	0
2022-02-02	64.86	64.86	64.86	64.86	0
2022-02-01	64.86	64.86	64.86	64.86	0
2022-01-31	64.86	64.86	64.86	64.86	0
2022-01-28	64.86	64.86	64.86	64.86	100
2022-01-27	64.86	64.86	64.86	64.86	0
2022-01-26	64.86	64.86	64.86	64.86	80
2022-01-25	64.86	64.86	64.86	64.86	0
2022-01-24	64.86	64.86	64.86	64.86	32,411
2022-01-21	67.24	67.24	67.24	67.24	200
2022-01-20	67.24	67.24	67.24	67.24	0
2022-01-19	67.24	67.24	67.24	67.24	100
2022-01-18	67.24	67.24	67.24	67.24	0
2022-01-17	67.24	67.24	67.24	67.24	0
2022-01-14	67.24	67.24	67.24	67.24	0
2022-01-13	67.24	67.24	67.24	67.24	0
2022-01-12	67.24	67.24	67.24	67.24	0
2022-01-11	67.24	67.24	67.24	67.24	0
2022-01-10	67.24	67.24	67.24	67.24	400
2022-01-07	67.24	67.24	67.24	67.24	0
2022-01-06	67.24	67.24	67.24	67.24	0
2022-01-05	67.24	67.24	67.24	67.24	100
2022-01-04	67.24	67.24	67.24	67.24	0
2022-01-03	67.24	67.24	67.24	67.24	0
2021-12-31	67.24	67.24	67.24	67.24	0
2021-12-30	67.24	67.24	67.24	67.24	298
2021-12-29	64.25	64.25	64.25	64.25	0
2021-12-28	64.25	64.25	64.25	64.25	0
2021-12-27	64.25	64.25	64.25	64.25	0
2021-12-24	64.25	64.25	64.25	64.25	0
2021-12-23	64.25	64.25	64.25	64.25	0
2021-12-22	64.25	64.25	64.25	64.25	0
2021-12-21	64.25	64.25	64.25	64.25	0
2021-12-20	64.25	64.25	64.25	64.25	850
2021-12-17	74.90	74.90	74.90	74.90	0
2021-12-16	74.90	74.90	74.90	74.90	14
2021-12-15	74.90	74.90	74.90	74.90	250
2021-12-14	74.90	74.90	74.90	74.90	50
2021-12-13	74.90	74.90	74.90	74.90	0
2021-12-10	74.90	74.90	74.90	74.90	0
2021-12-09	74.90	74.90	74.90	74.90	15
2021-12-08	74.90	74.90	74.90	74.90	0
2021-12-07	74.90	74.90	74.90	74.90	2,699
2021-12-06	71.34	71.34	71.34	71.34	0
2021-12-03	71.34	71.34	71.34	71.34	0
2021-12-02	69.00	69.00	69.00	69.00	0
2021-12-01	69.00	69.00	69.00	69.00	935
2021-11-30	69.00	69.00	69.00	69.00	232
2021-11-29	79.20	79.20	79.20	79.20	0
2021-11-26	79.20	79.20	79.20	79.20	5
2021-11-25	79.20	79.20	79.20	79.20	0
2021-11-24	79.20	79.20	79.20	79.20	130
2021-11-23	79.20	79.20	79.20	79.20	1,650
2021-11-22	79.20	79.20	79.20	79.20	0
2021-11-19	79.20	79.20	79.20	79.20	0
2021-11-18	79.20	79.20	79.20	79.20	300
2021-11-17	79.20	79.20	79.20	79.20	40,288
2021-11-16	79.20	79.20	79.20	79.20	335
2021-11-15	80.46	80.46	80.46	80.46	100
2021-11-12	90.31	90.31	90.31	90.31	0
2021-11-11	90.31	90.31	90.31	90.31	12
2021-11-10	90.31	90.31	90.31	90.31	245
2021-11-09	90.31	90.31	90.31	90.31	219
2021-11-08	90.31	90.31	90.31	90.31	300
2021-11-05	90.31	90.31	90.31	90.31	188
2021-11-04	90.31	90.31	90.31	90.31	200
2021-11-03	90.31	90.31	90.31	90.31	0
2021-11-02	90.31	90.31	90.31	90.31	153
2021-11-01	90.31	90.31	90.31	90.31	200
2021-10-29	90.31	90.31	90.31	90.31	0
2021-10-28	90.31	90.31	90.31	90.31	20
2021-10-27	90.31	90.31	90.31	90.31	232
2021-10-26	99.57	99.57	99.57	99.57	11
2021-10-25	99.57	99.57	99.57	99.57	30
2021-10-22	99.57	99.57	99.57	99.57	100
2021-10-21	99.57	99.57	99.57	99.57	25
2021-10-20	99.57	99.57	99.57	99.57	0
2021-10-19	99.57	99.57	99.57	99.57	0
2021-10-18	99.57	99.57	99.57	99.57	137
2021-10-15	97.22	97.22	97.22	97.22	0
2021-10-14	97.22	97.22	97.22	97.22	13
2021-10-13	103.31	103.31	103.31	103.31	0
2021-10-12	103.31	103.31	103.31	103.31	150
2021-10-11	103.31	103.31	103.31	103.31	105
2021-10-08	103.31	103.31	103.31	103.31	0
2021-10-07	103.89	103.89	103.89	103.89	208
2021-10-06	103.89	103.89	103.89	103.89	0
2021-10-05	103.89	103.89	103.89	103.89	64
2021-10-04	104.89	104.89	104.89	104.89	0
2021-10-01	104.89	104.89	104.89	104.89	50
2021-09-30	104.89	104.89	104.89	104.89	100
2021-09-29	104.89	104.89	104.89	104.89	22
2021-09-28	104.89	104.89	104.89	104.89	451
2021-09-27	104.89	104.89	104.89	104.89	155
2021-09-24	93.16	93.16	93.16	93.16	0
2021-09-23	93.16	93.16	93.16	93.16	200
2021-09-22	93.16	93.16	93.16	93.16	0
2021-09-21	93.16	93.16	93.16	93.16	9
2021-09-20	93.16	93.16	93.16	93.16	522
2021-09-17	96.99	96.99	96.99	96.99	0
2021-09-16	96.99	96.99	96.99	96.99	106
2021-09-15	94.67	94.67	94.67	94.67	831
2021-09-14	94.67	94.67	94.67	94.67	0
2021-09-13	94.67	94.67	94.67	94.67	0
2021-09-10	94.67	94.67	94.67	94.67	313
2021-09-09	94.67	94.67	94.67	94.67	0
2021-09-08	94.67	94.67	94.67	94.67	139
2021-09-07	94.67	94.67	94.67	94.67	12
2021-09-06	94.67	94.67	94.67	94.67	0
2021-09-03	94.67	94.67	94.67	94.67	1,530
2021-09-02	92.74	92.74	92.74	92.74	484
2021-09-01	92.74	92.74	92.74	92.74	520
2021-08-31	92.74	92.74	92.74	92.74	0
2021-08-30	92.74	92.74	92.74	92.74	0
2021-08-27	92.74	92.74	92.74	92.74	100
2021-08-26	92.74	92.74	92.74	92.74	100
2021-08-25	92.74	92.74	92.74	92.74	200
2021-08-24	92.74	92.74	92.74	92.74	321
2021-08-23	98.80	98.80	98.80	98.80	871
2021-08-20	98.80	98.80	98.80	98.80	100
2021-08-19	98.80	98.80	98.80	98.80	0
2021-08-18	98.80	98.80	98.80	98.80	0
2021-08-17	98.80	98.80	98.80	98.80	50
2021-08-16	98.80	98.80	98.80	98.80	100
2021-08-13	98.80	98.80	98.80	98.80	0
2021-08-12	98.80	98.80	98.80	98.80	785
2021-08-11	98.80	98.80	98.80	98.80	21
2021-08-10	98.80	98.80	98.80	98.80	0
2021-08-09	98.80	98.80	98.80	98.80	0
2021-08-06	98.80	98.80	98.80	98.80	0
2021-08-05	98.80	98.80	98.80	98.80	800
2021-08-04	98.80	98.80	98.80	98.80	0
2021-08-03	98.80	98.80	98.80	98.80	700
2021-08-02	98.80	98.80	98.80	98.80	0
2021-07-30	98.80	98.80	98.80	98.80	46
2021-07-29	98.80	98.80	98.80	98.80	0
2021-07-28	98.80	98.80	98.80	98.80	139
2021-07-27	94.61	94.61	94.61	94.61	0
2021-07-26	94.61	94.61	94.61	94.61	0
2021-07-23	94.61	94.61	94.61	94.61	100
2021-07-22	94.61	94.61	94.61	94.61	0
2021-07-21	94.61	94.61	94.61	94.61	30
2021-07-20	94.61	94.61	94.61	94.61	0
2021-07-19	93.94	93.94	93.94	93.94	63
2021-07-16	101.93	101.93	101.93	101.93	5
2021-07-15	101.93	101.93	101.93	101.93	590
2021-07-14	106.22	106.22	106.22	106.22	984
2021-07-13	106.22	106.22	106.22	106.22	0
2021-07-12	106.22	106.22	106.22	106.22	0
2021-07-09	105.03	105.03	105.03	105.03	40
2021-07-08	105.03	105.03	105.03	105.03	700
2021-07-07	105.03	105.03	105.03	105.03	100
2021-07-06	105.03	105.03	105.03	105.03	410
2021-07-05	105.03	105.03	105.03	105.03	0
2021-07-02	105.03	105.03	105.03	105.03	0
2021-07-01	105.03	105.03	105.03	105.03	56
2021-06-30	105.03	105.03	105.03	105.03	0
2021-06-29	105.03	105.03	105.03	105.03	0
2021-06-28	105.03	105.03	105.03	105.03	112
2021-06-25	106.47	106.47	106.47	106.47	0
2021-06-24	106.47	106.47	106.47	106.47	17
2021-06-23	105.28	105.28	105.28	105.28	67
2021-06-22	102.32	102.32	102.32	102.32	518
2021-06-21	107.57	107.57	107.57	107.57	8
2021-06-18	107.57	107.57	107.57	107.57	300
2021-06-17	118.00	118.00	118.00	118.00	86
2021-06-16	118.00	118.00	118.00	118.00	0
2021-06-15	118.00	118.00	118.00	118.00	8
2021-06-14	118.00	118.00	118.00	118.00	30
2021-06-11	118.00	118.00	118.00	118.00	27
2021-06-10	118.00	118.00	118.00	118.00	280
2021-06-09	118.00	118.00	118.00	118.00	0
2021-06-08	118.00	118.00	118.00	118.00	0
2021-06-07	118.00	118.00	118.00	118.00	0
2021-06-04	118.00	118.00	118.00	118.00	120
2021-06-03	127.11	127.11	127.11	127.11	0
2021-06-02	127.11	127.11	127.11	127.11	29
2021-06-01	124.65	124.65	124.65	124.65	64
2021-05-28	121.71	121.71	121.71	121.71	0
2021-05-27	117.62	117.62	117.62	117.62	119
2021-05-26	116.29	116.29	116.29	116.29	36
2021-05-25	116.75	116.75	116.75	116.75	119
2021-05-24	116.75	116.75	116.75	116.75	0
2021-05-21	116.75	116.75	116.75	116.75	100
2021-05-20	116.75	116.75	116.75	116.75	110
2021-05-19	116.75	116.75	116.75	116.75	112
2021-05-18	121.86	121.86	121.86	121.86	578
2021-05-17	117.93	117.93	117.93	117.93	220
2021-05-14	117.93	117.93	117.93	117.93	100
2021-05-13	117.93	117.93	117.93	117.93	20
2021-05-12	117.93	117.93	117.93	117.93	0
2021-05-11	117.93	117.93	117.93	117.93	0
2021-05-10	117.93	117.93	117.93	117.93	100
2021-05-07	117.93	117.93	117.93	117.93	16
2021-05-06	117.93	117.93	117.93	117.93	130
2021-05-05	117.93	117.93	117.93	117.93	0
2021-05-04	117.93	117.93	117.93	117.93	151
2021-04-30	120.04	120.04	120.04	120.04	173
2021-04-29	106.99	106.99	106.99	106.99	7,959
2021-04-28	106.99	106.99	106.99	106.99	0
2021-04-27	106.99	106.99	106.99	106.99	0
2021-04-26	106.99	106.99	106.99	106.99	3,759
2021-04-23	106.99	106.99	106.99	106.99	121
2021-04-22	106.99	106.99	106.99	106.99	81
2021-04-21	109.63	109.63	109.63	109.63	0
2021-04-20	109.63	109.63	109.63	109.63	200
2021-04-19	109.63	109.63	109.63	109.63	15,205
2021-04-16	109.63	109.63	109.63	109.63	44
2021-04-15	109.07	109.07	109.07	109.07	0
2021-04-14	109.07	109.07	109.07	109.07	0
2021-04-13	109.07	109.07	109.07	109.07	10,950
2021-04-12	109.07	109.07	109.07	109.07	0
2021-04-09	109.07	109.07	109.07	109.07	104
2021-04-08	109.09	109.09	109.09	109.09	84
2021-04-07	115.04	115.04	115.04	115.04	112
2021-04-06	111.93	111.93	111.93	111.93	0
2021-04-01	111.93	111.93	111.93	111.93	10
2021-03-31	111.93	111.93	111.93	111.93	610
2021-03-30	111.82	111.82	111.82	111.82	0
2021-03-29	116.87	116.87	116.87	116.87	490
2021-03-26	105.28	105.28	105.28	105.28	830
2021-03-25	105.28	105.28	105.28	105.28	9
2021-03-24	110.53	110.53	110.53	110.53	300
2021-03-23	110.53	110.53	110.53	110.53	6
2021-03-22	116.04	116.04	116.04	116.04	0
2021-03-19	116.04	116.04	116.04	116.04	11
2021-03-18	119.92	119.92	119.92	119.92	11
2021-03-17	116.59	116.59	116.59	116.59	0
2021-03-16	116.59	116.59	116.59	116.59	272
2021-03-15	110.24	110.24	110.24	110.24	241
2021-03-12	106.15	106.15	106.15	106.15	10
2021-03-11	106.15	106.15	106.15	106.15	95
2021-03-10	106.15	106.15	106.15	106.15	0
2021-03-09	106.15	106.15	106.15	106.15	0
2021-03-08	106.15	106.15	106.15	106.15	168
2021-03-05	102.40	102.40	102.40	102.40	70
2021-03-04	102.40	102.40	102.40	102.40	36
2021-03-03	99.28	99.28	99.28	99.28	0
2021-03-02	99.28	99.28	99.28	99.28	0
2021-03-01	99.28	99.28	99.28	99.28	246
2021-02-26	88.67	88.67	88.67	88.67	0
2021-02-25	88.67	88.67	88.67	88.67	201
2021-02-24	88.67	88.67	88.67	88.67	439
2021-02-23	88.67	88.67	88.67	88.67	0
2021-02-22	88.67	88.67	88.67	88.67	180
2021-02-19	83.28	83.28	83.28	83.28	0
2021-02-18	83.28	83.28	83.28	83.28	100
2021-02-17	83.28	83.28	83.28	83.28	0
2021-02-16	83.28	83.28	83.28	83.28	2
2021-02-15	83.28	83.28	83.28	83.28	0
2021-02-12	84.59	84.59	84.59	84.59	0
2021-02-11	84.59	84.59	84.59	84.59	0
2021-02-10	84.59	84.59	84.59	84.59	50
2021-02-09	84.69	84.69	84.69	84.69	0
2021-02-08	84.69	84.69	84.69	84.69	47
2021-02-05	85.23	85.23	85.23	85.23	41
2021-02-04	79.65	79.65	79.65	79.65	247
2021-02-03	67.43	67.43	67.43	67.43	1
2021-02-02	67.43	67.43	67.43	67.43	0
2021-02-01	67.07	67.07	67.07	67.07	0
2021-01-29	67.07	67.07	67.07	67.07	0
2021-01-28	67.07	67.07	67.07	67.07	0
2021-01-27	67.07	67.07	67.07	67.07	220
2021-01-26	70.22	70.22	70.22	70.22	0
2021-01-25	70.22	70.22	70.22	70.22	0
2021-01-22	70.22	70.22	70.22	70.22	168
2021-01-21	75.86	75.86	75.86	75.86	859
2021-01-20	75.86	75.86	75.86	75.86	0
2021-01-19	75.86	75.86	75.86	75.86	20
2021-01-18	75.86	75.86	75.86	75.86	0
2021-01-15	75.86	75.86	75.86	75.86	100
2021-01-14	73.97	73.97	73.97	73.97	38
2021-01-13	73.09	73.09	73.09	73.09	0
2021-01-12	73.09	73.09	73.09	73.09	0
2021-01-11	73.09	73.09	73.09	73.09	3
2021-01-08	77.32	77.32	77.32	77.32	0
2021-01-07	77.32	77.32	77.32	77.32	155
2021-01-06	79.19	79.19	79.19	79.19	477
2021-01-05	72.62	72.62	72.62	72.62	18
2021-01-04	73.32	73.32	73.32	73.32	0
2020-12-31	73.32	73.32	73.32	73.32	0
2020-12-30	70.79	70.79	70.79	70.79	0
2020-12-29	70.79	70.79	70.79	70.79	0
2020-12-24	71.95	71.95	71.95	71.95	0
2020-12-23	70.79	70.79	70.79	70.79	147
2020-12-22	69.20	69.20	69.20	69.20	0
2020-12-21	74.42	74.42	74.42	74.42	0
2020-12-18	74.42	74.42	74.42	74.42	0
2020-12-17	74.42	74.42	74.42	74.42	0
2020-12-16	74.42	74.42	74.42	74.42	0
2020-12-15	74.42	74.42	74.42	74.42	0
2020-12-14	74.42	74.42	74.42	74.42	90
2020-12-11	76.55	76.55	76.55	76.55	0
2020-12-10	76.55	76.55	76.55	76.55	0
2020-12-09	76.55	76.55	76.55	76.55	0
2020-12-08	81.83	81.83	81.83	81.83	0
2020-12-07	81.83	81.83	81.83	81.83	7
2020-12-04	85.06	85.06	85.06	85.06	125
2020-12-03	77.62	77.62	77.62	77.62	0
2020-12-02	77.62	77.62	77.62	77.62	33
2020-12-01	74.34	74.34	74.34	74.34	0
2020-11-30	74.34	74.34	74.34	74.34	0
2020-11-27	74.34	74.34	74.34	74.34	402
2020-11-26	74.25	74.25	74.25	74.25	0
2020-11-25	74.25	74.25	74.25	74.25	0
2020-11-24	74.41	74.41	74.41	74.41	99
2020-11-23	68.85	68.85	68.85	68.85	0
2020-11-20	68.85	68.85	68.85	68.85	0
2020-11-19	68.85	68.85	68.85	68.85	0
2020-11-18	68.85	68.85	68.85	68.85	28
2020-11-17	67.64	67.64	67.64	67.64	60
2020-11-16	69.38	69.38	69.38	69.38	100
2020-11-13	63.04	63.04	63.04	63.04	0
2020-11-12	65.19	65.19	65.19	65.19	0
2020-11-11	69.80	69.80	69.80	69.80	0
2020-11-10	69.80	69.80	69.80	69.80	25
2020-11-09	59.53	59.53	59.53	59.53	5
2020-11-06	59.53	59.53	59.53	59.53	10
2020-11-05	55.99	55.99	55.99	55.99	0
2020-11-04	55.99	55.99	55.99	55.99	1
2020-11-03	56.36	56.36	56.36	56.36	35
2020-11-02	52.27	52.27	52.27	52.27	0
2020-10-30	52.27	52.27	52.27	52.27	87
2020-10-29	45.63	45.63	45.63	45.63	0
2020-10-28	45.63	45.63	45.63	45.63	0
2020-10-27	45.63	45.63	45.63	45.63	0
2020-10-26	45.63	45.63	45.63	45.63	0
2020-10-23	45.63	45.63	45.63	45.63	0
2020-10-22	45.63	45.63	45.63	45.63	0
2020-10-21	45.63	45.63	45.63	45.63	465
2020-10-20	45.63	45.63	45.63	45.63	0
2020-10-19	45.63	45.63	45.63	45.63	0
2020-10-16	45.63	45.63	45.63	45.63	0
2020-10-15	45.63	45.63	45.63	45.63	5
2020-10-14	45.63	45.63	45.63	45.63	0
2020-10-13	45.63	45.63	45.63	45.63	500
2020-10-12	45.63	45.63	45.63	45.63	0
2020-10-09	45.63	45.63	45.63	45.63	0
2020-10-08	45.63	45.63	45.63	45.63	0
2020-10-07	45.63	45.63	45.63	45.63	0
2020-10-06	45.63	45.63	45.63	45.63	0
2020-10-05	45.63	45.63	45.63	45.63	0
2020-10-02	45.63	45.63	45.63	45.63	0
2020-10-01	45.63	45.63	45.63	45.63	0
2020-09-30	45.63	45.63	45.63	45.63	0
2020-09-29	45.63	45.63	45.63	45.63	0
2020-09-28	45.63	45.63	45.63	45.63	0
2020-09-25	45.63	45.63	45.63	45.63	0
2020-09-24	45.63	45.63	45.63	45.63	0
2020-09-23	45.63	45.63	45.63	45.63	0
2020-09-22	45.63	45.63	45.63	45.63	0
2020-09-21	45.63	45.63	45.63	45.63	0
2020-09-18	45.63	45.63	45.63	45.63	0
2020-09-17	45.63	45.63	45.63	45.63	0
2020-09-16	45.63	45.63	45.63	45.63	0
2020-09-15	45.63	45.63	45.63	45.63	0
2020-09-14	45.63	45.63	45.63	45.63	0
2020-09-11	45.63	45.63	45.63	45.63	0
2020-04-03	34.74	34.74	34.74	34.74	0
2020-04-02	34.74	34.74	34.74	34.74	0
2020-04-01	34.74	34.74	34.74	34.74	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735