Allstate Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-17	169.67	169.67	169.67	169.67	133
2024-05-16	167.87	167.87	167.87	167.87	901
2024-05-15	165.24	165.24	165.24	165.24	1,589
2024-05-14	168.65	168.65	168.65	168.65	108
2024-05-13	171.56	171.56	171.56	171.56	1,239
2024-05-10	171.99	171.99	171.99	171.99	286
2024-05-09	170.17	170.17	170.17	170.17	782
2024-05-08	170.17	170.17	170.17	170.17	198
2024-05-07	170.17	170.17	170.17	170.17	45
2024-05-06	166.61	166.61	166.61	166.61	0
2024-05-03	166.61	166.61	166.61	166.61	224
2024-05-02	171.39	171.39	171.39	171.39	1,280
2024-05-01	171.19	171.19	171.19	171.19	1,423
2024-04-30	171.19	171.19	171.19	171.19	358
2024-04-29	168.97	168.97	168.97	168.97	36
2024-04-26	168.56	168.56	168.56	168.56	111
2024-04-25	172.71	172.71	172.71	172.71	164
2024-04-24	171.62	171.62	171.62	171.62	1,895
2024-04-23	173.73	173.73	173.73	173.73	454
2024-04-22	173.73	173.73	173.73	173.73	159
2024-04-19	168.16	168.16	168.16	168.16	389
2024-04-18	168.16	168.16	168.16	168.16	231
2024-04-17	161.99	161.99	161.99	161.99	379
2024-04-16	163.78	163.78	163.78	163.78	311
2024-04-15	165.74	165.74	165.74	165.74	1,290
2024-04-12	170.63	170.63	170.63	170.63	1,060
2024-04-11	166.35	166.35	166.35	166.35	923
2024-04-10	169.47	169.47	169.47	169.47	460
2024-04-09	166.79	166.79	166.79	166.79	464
2024-04-08	172.30	172.30	172.30	172.30	21
2024-04-05	172.30	172.30	172.30	172.30	315
2024-04-04	172.30	172.30	172.30	172.30	1,357
2024-04-03	168.15	168.15	168.15	168.15	334
2024-04-02	168.15	168.15	168.15	168.15	2,853
2024-04-01	168.15	168.15	168.15	168.15	0
2024-03-29	168.15	168.15	168.15	168.15	0
2024-03-28	168.15	168.15	168.15	168.15	535
2024-03-27	168.15	168.15	168.15	168.15	397
2024-03-26	166.91	166.91	166.91	166.91	755
2024-03-25	166.91	166.91	166.91	166.91	503
2024-03-22	162.25	162.25	162.25	162.25	697
2024-03-21	162.25	162.25	162.25	162.25	578
2024-03-20	162.25	162.25	162.25	162.25	24
2024-03-19	162.25	162.25	162.25	162.25	142
2024-03-18	161.73	161.73	161.73	161.73	495
2024-03-15	154.70	154.70	154.70	154.70	384
2024-03-14	154.70	154.70	154.70	154.70	824
2024-03-13	154.70	154.70	154.70	154.70	48
2024-03-12	154.70	154.70	154.70	154.70	196
2024-03-11	154.70	154.70	154.70	154.70	222
2024-03-08	154.70	154.70	154.70	154.70	15,517
2024-03-07	154.70	154.70	154.70	154.70	205
2024-03-06	157.38	157.38	157.38	157.38	72,664
2024-03-05	155.73	155.73	155.73	155.73	320
2024-03-04	155.73	155.73	155.73	155.73	158
2024-03-01	158.61	158.61	158.61	158.61	346
2024-02-29	158.61	158.61	158.61	158.61	1,556
2024-02-28	161.50	161.50	161.50	161.50	42
2024-02-27	158.73	158.73	158.73	158.73	271
2024-02-26	160.89	160.89	160.89	160.89	119
2024-02-23	160.89	160.89	160.89	160.89	191
2024-02-22	160.89	160.89	160.89	160.89	211
2024-02-21	160.89	160.89	160.89	160.89	181
2024-02-20	160.89	160.89	160.89	160.89	1,030
2024-02-19	162.58	162.58	162.58	162.58	0
2024-02-16	162.58	162.58	162.58	162.58	165
2024-02-15	162.58	162.58	162.58	162.58	108
2024-02-14	157.98	157.98	157.98	157.98	506
2024-02-13	157.98	157.98	157.98	157.98	497
2024-02-12	160.50	160.50	160.50	160.50	161
2024-02-09	158.10	158.10	158.10	158.10	107
2024-02-08	157.08	157.08	157.08	157.08	1,913
2024-02-07	157.08	157.08	157.08	157.08	534
2024-02-06	157.08	157.08	157.08	157.08	70
2024-02-05	157.08	157.08	157.08	157.08	593
2024-02-02	157.57	157.57	157.57	157.57	427
2024-02-01	155.85	155.85	155.85	155.85	384
2024-01-31	155.85	155.85	155.85	155.85	235
2024-01-30	155.79	155.79	155.79	155.79	494
2024-01-29	157.37	157.37	157.37	157.37	610
2024-01-26	157.37	157.37	157.37	157.37	131
2024-01-25	156.62	156.62	156.62	156.62	671
2024-01-24	155.16	155.16	155.16	155.16	713
2024-01-23	155.16	155.16	155.16	155.16	329
2024-01-22	154.97	154.97	154.97	154.97	235
2024-01-19	155.21	155.21	155.21	155.21	554
2024-01-18	148.54	148.54	148.54	148.54	1,048
2024-01-17	148.54	148.54	148.54	148.54	414
2024-01-16	148.54	148.54	148.54	148.54	117
2024-01-15	148.54	148.54	148.54	148.54	0
2024-01-12	148.54	148.54	148.54	148.54	149
2024-01-11	148.50	148.50	148.50	148.50	127
2024-01-10	148.50	148.50	148.50	148.50	4,852
2024-01-09	148.50	148.50	148.50	148.50	53
2024-01-08	148.50	148.50	148.50	148.50	483
2024-01-05	148.50	148.50	148.50	148.50	4,668
2024-01-04	147.74	147.74	147.74	147.74	8,017
2024-01-03	141.63	141.63	141.63	141.63	499
2024-01-02	141.63	141.63	141.63	141.63	210
2024-01-01	139.19	139.19	139.19	139.19	0
2023-12-29	139.19	139.19	139.19	139.19	8
2023-12-28	139.19	139.19	139.19	139.19	28
2023-12-27	137.69	137.69	137.69	137.69	18
2023-12-26	138.05	138.05	138.05	138.05	0
2023-12-25	138.05	138.05	138.05	138.05	0
2023-12-22	138.05	138.05	138.05	138.05	8
2023-12-21	138.05	138.05	138.05	138.05	79
2023-12-20	138.05	138.05	138.05	138.05	117
2023-12-19	138.05	138.05	138.05	138.05	35
2023-12-18	138.05	138.05	138.05	138.05	90
2023-12-15	140.90	140.90	140.90	140.90	548
2023-12-14	140.90	140.90	140.90	140.90	142,175
2023-12-13	138.74	138.74	138.74	138.74	79
2023-12-12	138.74	138.74	138.74	138.74	76
2023-12-11	138.74	138.74	138.74	138.74	180
2023-12-08	138.74	138.74	138.74	138.74	19
2023-12-07	138.74	138.74	138.74	138.74	4
2023-12-06	138.74	138.74	138.74	138.74	9
2023-12-05	138.74	138.74	138.74	138.74	317
2023-12-04	138.74	138.74	138.74	138.74	38
2023-12-01	136.84	136.84	136.84	136.84	281
2023-11-30	136.84	136.84	136.84	136.84	224
2023-11-29	135.08	135.08	135.08	135.08	116
2023-11-28	135.08	135.08	135.08	135.08	552
2023-11-27	131.45	131.45	131.45	131.45	0
2023-11-24	131.45	131.45	131.45	131.45	605
2023-11-23	131.45	131.45	131.45	131.45	0
2023-11-22	131.45	131.45	131.45	131.45	559
2023-11-21	131.45	131.45	131.45	131.45	8
2023-11-20	131.45	131.45	131.45	131.45	867
2023-11-17	131.45	131.45	131.45	131.45	265
2023-11-16	131.45	131.45	131.45	131.45	438
2023-11-15	131.45	131.45	131.45	131.45	10
2023-11-14	129.01	129.01	129.01	129.01	80
2023-11-13	129.01	129.01	129.01	129.01	494
2023-11-10	129.01	129.01	129.01	129.01	50
2023-11-09	129.01	129.01	129.01	129.01	200
2023-11-08	131.73	131.73	131.73	131.73	128
2023-11-07	131.73	131.73	131.73	131.73	22
2023-11-06	131.73	131.73	131.73	131.73	34,377
2023-11-03	126.40	126.40	126.40	126.40	29
2023-11-02	126.40	126.40	126.40	126.40	3,517
2023-11-01	126.40	126.40	126.40	126.40	509
2023-10-31	126.40	126.40	126.40	126.40	2,874
2023-10-30	113.98	113.98	113.98	113.98	0
2023-10-27	113.98	113.98	113.98	113.98	649
2023-10-26	113.98	113.98	113.98	113.98	100
2023-10-25	113.98	113.98	113.98	113.98	668
2023-10-24	113.98	113.98	113.98	113.98	402
2023-10-23	113.98	113.98	113.98	113.98	41
2023-10-20	113.98	113.98	113.98	113.98	300
2023-10-19	113.98	113.98	113.98	113.98	3,640
2023-10-18	113.98	113.98	113.98	113.98	164
2023-10-17	113.98	113.98	113.98	113.98	7,159
2023-10-16	113.98	113.98	113.98	113.98	34
2023-10-13	113.98	113.98	113.98	113.98	531
2023-10-12	112.49	112.49	112.49	112.49	111
2023-10-11	112.49	112.49	112.49	112.49	228
2023-10-10	112.49	112.49	112.49	112.49	128
2023-10-09	112.49	112.49	112.49	112.49	0
2023-10-06	112.49	112.49	112.49	112.49	109
2023-10-05	112.49	112.49	112.49	112.49	249
2023-10-04	112.49	112.49	112.49	112.49	1,488
2023-10-03	112.49	112.49	112.49	112.49	62
2023-10-02	112.49	112.49	112.49	112.49	577
2023-09-29	112.49	112.49	112.49	112.49	0
2023-09-28	113.27	113.27	113.27	113.27	34
2023-09-27	113.27	113.27	113.27	113.27	3,677
2023-09-26	113.38	113.38	113.38	113.38	304
2023-09-25	113.38	113.38	113.38	113.38	313
2023-09-22	113.38	113.38	113.38	113.38	47
2023-09-21	113.38	113.38	113.38	113.38	155
2023-09-20	113.38	113.38	113.38	113.38	60,766
2023-09-19	108.90	108.90	108.90	108.90	294
2023-09-18	108.90	108.90	108.90	108.90	20
2023-09-15	108.90	108.90	108.90	108.90	37
2023-09-14	108.90	108.90	108.90	108.90	4
2023-09-13	106.48	106.48	106.48	106.48	748
2023-09-12	106.48	106.48	106.48	106.48	16,015
2023-09-11	106.48	106.48	106.48	106.48	13
2023-09-08	106.48	106.48	106.48	106.48	85
2023-09-07	109.98	109.98	109.98	109.98	0
2023-09-06	109.98	109.98	109.98	109.98	19
2023-09-05	109.98	109.98	109.98	109.98	99
2023-09-04	110.50	110.50	110.50	110.50	0
2023-09-01	107.80	107.80	107.80	107.80	81
2023-08-31	111.41	111.41	111.41	111.41	100
2023-08-30	111.41	111.41	111.41	111.41	0
2023-08-29	111.41	111.41	111.41	111.41	3
2023-08-28	111.41	111.41	111.41	111.41	0
2023-08-25	111.41	111.41	111.41	111.41	327
2023-08-24	111.41	111.41	111.41	111.41	919
2023-08-23	111.41	111.41	111.41	111.41	929
2023-08-22	111.41	111.41	111.41	111.41	0
2023-08-21	111.41	111.41	111.41	111.41	0
2023-08-18	111.41	111.41	111.41	111.41	0
2023-08-17	111.41	111.41	111.41	111.41	168
2023-08-16	111.41	111.41	111.41	111.41	1,757
2023-08-15	111.41	111.41	111.41	111.41	44
2023-08-14	111.41	111.41	111.41	111.41	19
2023-08-11	111.41	111.41	111.41	111.41	29
2023-08-10	111.41	111.41	111.41	111.41	113
2023-08-09	111.41	111.41	111.41	111.41	0
2023-08-08	111.41	111.41	111.41	111.41	719
2023-08-07	111.41	111.41	111.41	111.41	200
2023-08-04	111.41	111.41	111.41	111.41	310
2023-08-03	111.41	111.41	111.41	111.41	187
2023-08-02	111.41	111.41	111.41	111.41	67
2023-08-01	111.41	111.41	111.41	111.41	31
2023-07-31	111.41	111.41	111.41	111.41	8
2023-07-28	111.41	111.41	111.41	111.41	62
2023-07-27	111.41	111.41	111.41	111.41	1,060
2023-07-26	111.41	111.41	111.41	111.41	80
2023-07-25	111.41	111.41	111.41	111.41	1,466
2023-07-24	111.41	111.41	111.41	111.41	48
2023-07-21	104.05	104.05	104.05	104.05	42
2023-07-20	104.05	104.05	104.05	104.05	419
2023-07-19	104.05	104.05	104.05	104.05	293
2023-07-18	104.05	104.05	104.05	104.05	40
2023-07-17	104.05	104.05	104.05	104.05	221
2023-07-14	104.05	104.05	104.05	104.05	466
2023-07-13	104.05	104.05	104.05	104.05	14,992
2023-07-12	108.93	108.93	108.93	108.93	886
2023-07-11	110.51	110.51	110.51	110.51	552
2023-07-10	110.51	110.51	110.51	110.51	70
2023-07-07	110.51	110.51	110.51	110.51	1,883
2023-07-06	110.51	110.51	110.51	110.51	667
2023-07-05	110.51	110.51	110.51	110.51	302
2023-07-04	110.51	110.51	110.51	110.51	0
2023-07-03	109.38	109.38	109.38	109.38	309
2023-06-30	109.38	109.38	109.38	109.38	240
2023-06-29	107.85	107.85	107.85	107.85	520
2023-06-28	107.85	107.85	107.85	107.85	92
2023-06-27	108.95	108.95	108.95	108.95	347
2023-06-26	108.20	108.20	108.20	108.20	193
2023-06-23	108.20	108.20	108.20	108.20	912
2023-06-22	108.20	108.20	108.20	108.20	49,804
2023-06-21	111.11	111.11	111.11	111.11	571
2023-06-20	111.11	111.11	111.11	111.11	2,047
2023-06-19	111.11	111.11	111.11	111.11	9
2023-06-16	110.54	110.54	110.54	110.54	77,330
2023-06-15	113.82	113.82	113.82	113.82	386
2023-06-14	113.82	113.82	113.82	113.82	90
2023-06-13	113.82	113.82	113.82	113.82	694
2023-06-12	118.09	118.09	118.09	118.09	388
2023-06-09	118.09	118.09	118.09	118.09	101
2023-06-08	118.09	118.09	118.09	118.09	691
2023-06-07	118.09	118.09	118.09	118.09	124
2023-06-06	118.09	118.09	118.09	118.09	321
2023-06-05	118.09	118.09	118.09	118.09	855
2023-06-02	118.09	118.09	118.09	118.09	320
2023-06-01	118.09	118.09	118.09	118.09	148
2023-05-31	118.09	118.09	118.09	118.09	323
2023-05-30	118.09	118.09	118.09	118.09	676
2023-05-29	118.09	118.09	118.09	118.09	0
2023-05-26	118.09	118.09	118.09	118.09	284
2023-05-25	118.09	118.09	118.09	118.09	534
2023-05-24	118.09	118.09	118.09	118.09	55
2023-05-23	118.09	118.09	118.09	118.09	54,309
2023-05-22	118.13	118.13	118.13	118.13	0
2023-05-19	117.74	117.74	117.74	117.74	253
2023-05-18	117.74	117.74	117.74	117.74	100
2023-05-17	117.74	117.74	117.74	117.74	16
2023-05-16	117.74	117.74	117.74	117.74	33
2023-05-15	117.74	117.74	117.74	117.74	258
2023-05-12	118.33	118.33	118.33	118.33	12,227
2023-05-11	117.01	117.01	117.01	117.01	3,485
2023-05-10	111.43	111.43	111.43	111.43	69
2023-05-09	111.43	111.43	111.43	111.43	302
2023-05-08	111.43	111.43	111.43	111.43	0
2023-05-05	111.43	111.43	111.43	111.43	90
2023-05-04	111.43	111.43	111.43	111.43	626
2023-05-03	115.86	115.86	115.86	115.86	202
2023-05-02	115.86	115.86	115.86	115.86	54,376
2023-05-01	116.51	116.51	116.51	116.51	0
2023-04-28	116.51	116.51	116.51	116.51	78
2023-04-27	116.51	116.51	116.51	116.51	279
2023-04-26	116.51	116.51	116.51	116.51	999
2023-04-25	116.51	116.51	116.51	116.51	0
2023-04-24	116.51	116.51	116.51	116.51	0
2023-04-21	116.51	116.51	116.51	116.51	1,401
2023-04-20	114.67	114.67	114.67	114.67	139
2023-04-19	114.67	114.67	114.67	114.67	0
2023-04-18	114.67	114.67	114.67	114.67	2
2023-04-17	114.67	114.67	114.67	114.67	0
2023-04-14	114.67	114.67	114.67	114.67	1,190
2023-04-13	114.67	114.67	114.67	114.67	1,301
2023-04-12	108.53	108.53	108.53	108.53	340
2023-04-11	108.53	108.53	108.53	108.53	8,912
2023-04-10	114.45	114.45	114.45	114.45	0
2023-04-07	114.45	114.45	114.45	114.45	0
2023-04-06	114.45	114.45	114.45	114.45	129
2023-04-05	114.45	114.45	114.45	114.45	27
2023-04-04	114.45	114.45	114.45	114.45	6,709
2023-04-03	105.59	105.59	105.59	105.59	20
2023-03-31	105.59	105.59	105.59	105.59	448
2023-03-30	105.59	105.59	105.59	105.59	4
2023-03-29	105.59	105.59	105.59	105.59	98
2023-03-28	105.59	105.59	105.59	105.59	396
2023-03-27	105.59	105.59	105.59	105.59	0
2023-03-24	108.53	108.53	108.53	108.53	4
2023-03-23	111.40	111.40	111.40	111.40	4,633
2023-03-22	111.40	111.40	111.40	111.40	190,515
2023-03-21	122.48	122.48	122.48	122.48	172
2023-03-20	122.48	122.48	122.48	122.48	671
2023-03-17	122.48	122.48	122.48	122.48	9,509
2023-03-16	122.48	122.48	122.48	122.48	399
2023-03-15	122.48	122.48	122.48	122.48	1,085
2023-03-14	122.48	122.48	122.48	122.48	166
2023-03-13	122.48	122.48	122.48	122.48	106,207
2023-03-10	122.48	122.48	122.48	122.48	160
2023-03-09	122.48	122.48	122.48	122.48	199,931
2023-03-08	124.58	124.58	124.58	124.58	106,093
2023-03-07	128.13	128.13	128.13	128.13	138
2023-03-06	128.13	128.13	128.13	128.13	106,224
2023-03-03	126.28	126.28	126.28	126.28	80
2023-03-02	131.59	131.59	131.59	131.59	164
2023-03-01	131.59	131.59	131.59	131.59	880
2023-02-28	131.59	131.59	131.59	131.59	103
2023-02-27	131.59	131.59	131.59	131.59	88,040
2023-02-24	134.50	134.50	134.50	134.50	336
2023-02-23	134.50	134.50	134.50	134.50	300
2023-02-22	134.50	134.50	134.50	134.50	291,220
2023-02-21	137.10	137.10	137.10	137.10	155
2023-02-20	137.10	137.10	137.10	137.10	0
2023-02-17	137.10	137.10	137.10	137.10	180
2023-02-16	137.92	137.92	137.92	137.92	30
2023-02-15	136.51	136.51	136.51	136.51	32
2023-02-14	136.51	136.51	136.51	136.51	126
2023-02-13	133.56	133.56	133.56	133.56	180
2023-02-10	133.56	133.56	133.56	133.56	0
2023-02-09	131.33	131.33	131.33	131.33	414
2023-02-08	131.33	131.33	131.33	131.33	0
2023-02-07	131.33	131.33	131.33	131.33	40
2023-02-06	131.33	131.33	131.33	131.33	220
2023-02-03	131.89	131.89	131.89	131.89	280
2023-02-02	128.16	128.16	128.16	128.16	465
2023-02-01	127.67	127.67	127.67	127.67	451
2023-01-31	127.95	127.95	127.95	127.95	1,052
2023-01-30	127.95	127.95	127.95	127.95	88,000
2023-01-27	125.42	125.42	125.42	125.42	94
2023-01-26	125.42	125.42	125.42	125.42	0
2023-01-25	125.42	125.42	125.42	125.42	260
2023-01-24	125.42	125.42	125.42	125.42	85
2023-01-23	126.40	126.40	126.40	126.40	180
2023-01-20	124.64	124.64	124.64	124.64	96,060
2023-01-19	132.43	132.43	132.43	132.43	177
2023-01-18	135.52	135.52	135.52	135.52	0
2023-01-17	135.04	135.04	135.04	135.04	3,374
2023-01-16	137.07	137.07	137.07	137.07	0
2023-01-13	137.07	137.07	137.07	137.07	199
2023-01-12	140.01	140.01	140.01	140.01	3
2023-01-11	140.01	140.01	140.01	140.01	276
2023-01-10	140.01	140.01	140.01	140.01	0
2023-01-09	134.12	134.12	134.12	134.12	3
2023-01-06	134.12	134.12	134.12	134.12	10
2023-01-05	134.12	134.12	134.12	134.12	0
2023-01-04	134.12	134.12	134.12	134.12	0
2023-01-03	134.12	134.12	134.12	134.12	0
2023-01-02	134.12	134.12	134.12	134.12	0
2022-12-30	134.12	134.12	134.12	134.12	0
2022-12-29	134.12	134.12	134.12	134.12	500
2022-12-28	134.12	134.12	134.12	134.12	0
2022-12-27	134.12	134.12	134.12	134.12	0
2022-12-26	134.12	134.12	134.12	134.12	0
2022-12-23	134.12	134.12	134.12	134.12	0
2022-12-22	134.64	134.64	134.64	134.64	0
2022-12-21	131.19	131.19	131.19	131.19	0
2022-12-20	131.19	131.19	131.19	131.19	27
2022-12-19	131.19	131.19	131.19	131.19	213
2022-12-16	133.19	133.19	133.19	133.19	0
2022-12-15	129.61	129.61	129.61	129.61	8
2022-12-14	130.32	130.32	130.32	130.32	7
2022-12-13	128.83	128.83	128.83	128.83	0
2022-12-12	128.55	128.55	128.55	128.55	0
2022-12-09	130.11	130.11	130.11	130.11	0
2022-12-08	130.11	130.11	130.11	130.11	2,460
2022-12-07	131.80	131.80	131.80	131.80	13,876
2022-12-06	131.80	131.80	131.80	131.80	0
2022-12-05	131.80	131.80	131.80	131.80	6
2022-12-02	131.80	131.80	131.80	131.80	28
2022-12-01	131.80	131.80	131.80	131.80	109
2022-11-30	134.26	134.26	134.26	134.26	7
2022-11-29	134.26	134.26	134.26	134.26	191
2022-11-28	134.26	134.26	134.26	134.26	100
2022-11-25	134.26	134.26	134.26	134.26	7
2022-11-24	134.26	134.26	134.26	134.26	0
2022-11-23	134.26	134.26	134.26	134.26	0
2022-11-22	134.54	134.54	134.54	134.54	5,716
2022-11-21	134.61	134.61	134.61	134.61	0
2022-11-18	134.61	134.61	134.61	134.61	670
2022-11-17	131.41	131.41	131.41	131.41	390
2022-11-16	131.41	131.41	131.41	131.41	0
2022-11-15	131.41	131.41	131.41	131.41	50
2022-11-14	127.94	127.94	127.94	127.94	0
2022-11-11	127.94	127.94	127.94	127.94	20
2022-11-10	127.94	127.94	127.94	127.94	20
2022-11-09	128.82	128.82	128.82	128.82	0
2022-11-08	128.82	128.82	128.82	128.82	155
2022-11-07	123.34	123.34	123.34	123.34	0
2022-11-04	123.34	123.34	123.34	123.34	144
2022-11-03	123.34	123.34	123.34	123.34	4,826
2022-11-02	126.25	126.25	126.25	126.25	0
2022-11-01	126.25	126.25	126.25	126.25	100
2022-10-31	126.39	126.39	126.39	126.39	0
2022-10-28	124.27	124.27	124.27	124.27	59
2022-10-27	124.27	124.27	124.27	124.27	149
2022-10-26	122.26	122.26	122.26	122.26	360
2022-10-25	122.26	122.26	122.26	122.26	1
2022-10-24	122.26	122.26	122.26	122.26	366
2022-10-21	121.01	121.01	121.01	121.01	255
2022-10-20	132.97	132.97	132.97	132.97	1,066
2022-10-19	132.97	132.97	132.97	132.97	100
2022-10-18	132.97	132.97	132.97	132.97	0
2022-10-17	132.97	132.97	132.97	132.97	100
2022-10-14	132.97	132.97	132.97	132.97	540
2022-10-13	132.97	132.97	132.97	132.97	812
2022-10-12	132.97	132.97	132.97	132.97	6,690
2022-10-11	130.54	130.54	130.54	130.54	50
2022-10-10	130.54	130.54	130.54	130.54	14
2022-10-07	130.54	130.54	130.54	130.54	14,515
2022-10-06	132.05	132.05	132.05	132.05	77
2022-10-05	126.41	126.41	126.41	126.41	138
2022-10-04	126.41	126.41	126.41	126.41	389
2022-10-03	126.41	126.41	126.41	126.41	23,977
2022-09-30	126.41	126.41	126.41	126.41	320
2022-09-29	126.41	126.41	126.41	126.41	0
2022-09-28	123.82	123.82	123.82	123.82	0
2022-09-27	123.93	123.93	123.93	123.93	9,719
2022-09-26	127.85	127.85	127.85	127.85	402
2022-09-23	127.85	127.85	127.85	127.85	0
2022-09-22	127.85	127.85	127.85	127.85	10,372
2022-09-21	130.08	130.08	130.08	130.08	5,727
2022-09-20	131.11	131.11	131.11	131.11	299
2022-09-19	124.00	124.00	124.00	124.00	0
2022-09-16	124.00	124.00	124.00	124.00	4
2022-09-15	124.00	124.00	124.00	124.00	39
2022-09-14	127.40	127.40	127.40	127.40	0
2022-09-13	127.40	127.40	127.40	127.40	40
2022-09-12	127.40	127.40	127.40	127.40	3
2022-09-09	127.40	127.40	127.40	127.40	284
2022-09-08	122.34	122.34	122.34	122.34	0
2022-09-07	122.34	122.34	122.34	122.34	12
2022-09-06	122.34	122.34	122.34	122.34	226
2022-09-05	122.34	122.34	122.34	122.34	0
2022-09-02	122.34	122.34	122.34	122.34	35
2022-09-01	122.34	122.34	122.34	122.34	0
2022-08-31	122.34	122.34	122.34	122.34	35
2022-08-30	124.79	124.79	124.79	124.79	55
2022-08-29	128.23	128.23	128.23	128.23	0
2022-08-26	128.23	128.23	128.23	128.23	11
2022-08-25	128.23	128.23	128.23	128.23	0
2022-08-24	128.23	128.23	128.23	128.23	77
2022-08-23	128.23	128.23	128.23	128.23	11
2022-08-22	128.23	128.23	128.23	128.23	37
2022-08-19	131.75	131.75	131.75	131.75	0
2022-08-18	131.75	131.75	131.75	131.75	0
2022-08-17	131.75	131.75	131.75	131.75	8,600
2022-08-16	118.37	118.37	118.37	118.37	0
2022-08-15	118.37	118.37	118.37	118.37	2
2022-08-12	118.37	118.37	118.37	118.37	0
2022-08-11	118.37	118.37	118.37	118.37	5
2022-08-10	118.37	118.37	118.37	118.37	0
2022-08-09	118.37	118.37	118.37	118.37	70
2022-08-08	119.17	119.17	119.17	119.17	23
2022-08-05	114.70	114.70	114.70	114.70	0
2022-08-04	114.70	114.70	114.70	114.70	0
2022-08-03	114.70	114.70	114.70	114.70	8
2022-08-02	114.70	114.70	114.70	114.70	46
2022-08-01	114.70	114.70	114.70	114.70	31
2022-07-29	114.70	114.70	114.70	114.70	0
2022-07-28	114.70	114.70	114.70	114.70	2
2022-07-27	114.70	114.70	114.70	114.70	7
2022-07-26	121.99	121.99	121.99	121.99	3
2022-07-25	121.99	121.99	121.99	121.99	0
2022-07-22	121.99	121.99	121.99	121.99	268
2022-07-21	121.99	121.99	121.99	121.99	239
2022-07-20	121.99	121.99	121.99	121.99	16
2022-07-19	122.30	122.30	122.30	122.30	63
2022-07-18	126.73	126.73	126.73	126.73	0
2022-07-15	126.73	126.73	126.73	126.73	13
2022-07-14	126.73	126.73	126.73	126.73	20
2022-07-13	126.73	126.73	126.73	126.73	4
2022-07-12	126.73	126.73	126.73	126.73	20
2022-07-11	126.73	126.73	126.73	126.73	100
2022-07-08	126.73	126.73	126.73	126.73	21
2022-07-07	126.73	126.73	126.73	126.73	10
2022-07-06	126.73	126.73	126.73	126.73	0
2022-07-05	126.73	126.73	126.73	126.73	0
2022-07-04	126.73	126.73	126.73	126.73	0
2022-07-01	126.73	126.73	126.73	126.73	0
2022-06-30	124.46	124.46	124.46	124.46	318
2022-06-29	127.13	127.13	127.13	127.13	0
2022-06-28	122.07	122.07	122.07	122.07	0
2022-06-27	122.07	122.07	122.07	122.07	0
2022-06-24	122.07	122.07	122.07	122.07	0
2022-06-23	122.07	122.07	122.07	122.07	0
2022-06-22	121.69	121.69	121.69	121.69	0
2022-06-21	121.69	121.69	121.69	121.69	274
2022-06-20	123.68	123.68	123.68	123.68	0
2022-06-17	123.68	123.68	123.68	123.68	10
2022-06-16	123.68	123.68	123.68	123.68	100
2022-06-15	123.68	123.68	123.68	123.68	0
2022-06-14	123.68	123.68	123.68	123.68	60
2022-06-13	123.68	123.68	123.68	123.68	73
2022-06-10	131.06	131.06	131.06	131.06	0
2022-06-09	131.06	131.06	131.06	131.06	2
2022-06-08	131.92	131.92	131.92	131.92	131
2022-06-07	130.30	130.30	130.30	130.30	20
2022-06-06	132.23	132.23	132.23	132.23	6
2022-06-03	136.69	136.69	136.69	136.69	0
2022-06-02	136.69	136.69	136.69	136.69	0
2022-06-01	136.69	136.69	136.69	136.69	10
2022-05-31	134.77	134.77	134.77	134.77	458
2022-05-30	127.19	127.19	127.19	127.19	0
2022-05-27	127.19	127.19	127.19	127.19	37
2022-05-26	127.19	127.19	127.19	127.19	0
2022-05-25	127.19	127.19	127.19	127.19	0
2022-05-24	127.14	127.14	127.14	127.14	820
2022-05-23	125.57	125.57	125.57	125.57	59
2022-05-20	125.57	125.57	125.57	125.57	1
2022-05-19	125.57	125.57	125.57	125.57	662
2022-05-18	129.21	129.21	129.21	129.21	0
2022-05-17	128.20	128.20	128.20	128.20	5
2022-05-16	128.19	128.19	128.19	128.19	0
2022-05-13	127.55	127.55	127.55	127.55	0
2022-05-12	130.71	130.71	130.71	130.71	0
2022-05-11	130.71	130.71	130.71	130.71	900
2022-05-10	131.43	131.43	131.43	131.43	4
2022-05-09	128.28	128.28	128.28	128.28	60
2022-05-06	128.56	128.56	128.56	128.56	15
2022-05-05	128.56	128.56	128.56	128.56	13
2022-05-04	128.56	128.56	128.56	128.56	0
2022-05-03	126.54	126.54	126.54	126.54	232
2022-05-02	129.21	129.21	129.21	129.21	0
2022-04-29	129.21	129.21	129.21	129.21	0
2022-04-28	129.21	129.21	129.21	129.21	39,367
2022-04-27	129.37	129.37	129.37	129.37	10
2022-04-26	143.73	143.73	143.73	143.73	34
2022-04-25	143.73	143.73	143.73	143.73	0
2022-04-22	143.73	143.73	143.73	143.73	756
2022-04-21	143.73	143.73	143.73	143.73	73
2022-04-20	141.37	141.37	141.37	141.37	6
2022-04-19	141.37	141.37	141.37	141.37	168
2022-04-18	141.37	141.37	141.37	141.37	0
2022-04-15	141.37	141.37	141.37	141.37	0
2022-04-14	141.37	141.37	141.37	141.37	7
2022-04-13	141.37	141.37	141.37	141.37	22
2022-04-12	142.90	142.90	142.90	142.90	0
2022-04-11	143.39	143.39	143.39	143.39	63
2022-04-08	139.09	139.09	139.09	139.09	38
2022-04-07	139.09	139.09	139.09	139.09	20
2022-04-06	139.09	139.09	139.09	139.09	78
2022-04-05	139.09	139.09	139.09	139.09	14
2022-04-04	138.51	138.51	138.51	138.51	5
2022-04-01	138.51	138.51	138.51	138.51	13
2022-03-31	139.38	139.38	139.38	139.38	518
2022-03-30	139.38	139.38	139.38	139.38	193
2022-03-29	139.38	139.38	139.38	139.38	19
2022-03-28	141.80	141.80	141.80	141.80	93,533
2022-03-25	139.28	139.28	139.28	139.28	219,432
2022-03-24	137.04	137.04	137.04	137.04	780
2022-03-23	137.04	137.04	137.04	137.04	12
2022-03-22	133.48	133.48	133.48	133.48	0
2022-03-21	133.48	133.48	133.48	133.48	357
2022-03-18	131.12	131.12	131.12	131.12	660
2022-03-17	124.47	124.47	124.47	124.47	183
2022-03-16	124.47	124.47	124.47	124.47	110
2022-03-15	124.47	124.47	124.47	124.47	100
2022-03-14	124.47	124.47	124.47	124.47	0
2022-03-11	124.47	124.47	124.47	124.47	2
2022-03-10	122.03	122.03	122.03	122.03	0
2022-03-09	122.03	122.03	122.03	122.03	0
2022-03-08	127.91	127.91	127.91	127.91	13
2022-03-07	127.91	127.91	127.91	127.91	110
2022-03-04	127.91	127.91	127.91	127.91	19
2022-03-03	122.37	122.37	122.37	122.37	8
2022-03-02	122.37	122.37	122.37	122.37	216
2022-03-01	120.82	120.82	120.82	120.82	5
2022-02-28	120.82	120.82	120.82	120.82	0
2022-02-25	120.82	120.82	120.82	120.82	203,237
2022-02-24	125.78	125.78	125.78	125.78	2,825
2022-02-23	125.78	125.78	125.78	125.78	106
2022-02-22	124.44	124.44	124.44	124.44	5
2022-02-21	124.44	124.44	124.44	124.44	0
2022-02-18	124.44	124.44	124.44	124.44	113
2022-02-17	123.48	123.48	123.48	123.48	0
2022-02-16	125.02	125.02	125.02	125.02	0
2022-02-15	125.02	125.02	125.02	125.02	6
2022-02-14	125.02	125.02	125.02	125.02	98
2022-02-11	125.02	125.02	125.02	125.02	0
2022-02-10	125.02	125.02	125.02	125.02	35
2022-02-09	127.18	127.18	127.18	127.18	5
2022-02-08	123.18	123.18	123.18	123.18	0
2022-02-07	123.18	123.18	123.18	123.18	50
2022-02-04	121.67	121.67	121.67	121.67	0
2022-02-03	117.69	117.69	117.69	117.69	0
2022-02-02	118.95	118.95	118.95	118.95	5
2022-02-01	118.94	118.94	118.94	118.94	3,727
2022-01-31	118.94	118.94	118.94	118.94	2
2022-01-28	118.94	118.94	118.94	118.94	27
2022-01-27	121.70	121.70	121.70	121.70	72
2022-01-26	121.73	121.73	121.73	121.73	24
2022-01-25	120.70	120.70	120.70	120.70	0
2022-01-24	120.70	120.70	120.70	120.70	109
2022-01-21	123.70	123.70	123.70	123.70	0
2022-01-20	123.70	123.70	123.70	123.70	0
2022-01-19	123.70	123.70	123.70	123.70	480
2022-01-18	124.08	124.08	124.08	124.08	100
2022-01-17	124.08	124.08	124.08	124.08	0
2022-01-14	124.37	124.37	124.37	124.37	23
2022-01-13	124.37	124.37	124.37	124.37	2
2022-01-12	123.77	123.77	123.77	123.77	6
2022-01-11	121.02	121.02	121.02	121.02	0
2022-01-10	121.02	121.02	121.02	121.02	142
2022-01-07	121.02	121.02	121.02	121.02	0
2022-01-06	121.02	121.02	121.02	121.02	0
2022-01-05	118.18	118.18	118.18	118.18	0
2022-01-04	118.18	118.18	118.18	118.18	2
2022-01-03	118.18	118.18	118.18	118.18	0
2021-12-31	118.18	118.18	118.18	118.18	0
2021-12-30	118.18	118.18	118.18	118.18	60
2021-12-29	113.32	113.32	113.32	113.32	0
2021-12-28	113.32	113.32	113.32	113.32	0
2021-12-27	113.32	113.32	113.32	113.32	0
2021-12-24	113.32	113.32	113.32	113.32	0
2021-12-23	113.32	113.32	113.32	113.32	6
2021-12-22	113.32	113.32	113.32	113.32	0
2021-12-21	113.36	113.36	113.36	113.36	0
2021-12-20	113.36	113.36	113.36	113.36	516
2021-12-17	115.67	115.67	115.67	115.67	0
2021-12-16	113.52	113.52	113.52	113.52	1
2021-12-15	110.71	110.71	110.71	110.71	0
2021-12-14	107.40	107.40	107.40	107.40	0
2021-12-13	107.40	107.40	107.40	107.40	25
2021-12-10	107.40	107.40	107.40	107.40	0
2021-12-09	107.40	107.40	107.40	107.40	55
2021-12-08	110.14	110.14	110.14	110.14	12
2021-12-07	108.32	108.32	108.32	108.32	19
2021-12-06	108.32	108.32	108.32	108.32	0
2021-12-03	109.22	109.22	109.22	109.22	60
2021-12-02	107.71	107.71	107.71	107.71	63
2021-12-01	108.72	108.72	108.72	108.72	56
2021-11-30	111.51	111.51	111.51	111.51	102
2021-11-29	113.53	113.53	113.53	113.53	80
2021-11-26	114.70	114.70	114.70	114.70	303
2021-11-25	114.70	114.70	114.70	114.70	0
2021-11-24	115.78	115.78	115.78	115.78	930
2021-11-23	113.23	113.23	113.23	113.23	80
2021-11-22	112.88	112.88	112.88	112.88	16
2021-11-19	115.35	115.35	115.35	115.35	3
2021-11-18	115.35	115.35	115.35	115.35	0
2021-11-17	114.64	114.64	114.64	114.64	97,976
2021-11-16	114.64	114.64	114.64	114.64	6
2021-11-15	114.64	114.64	114.64	114.64	8
2021-11-12	115.54	115.54	115.54	115.54	208
2021-11-11	115.67	115.67	115.67	115.67	12
2021-11-10	115.67	115.67	115.67	115.67	23
2021-11-09	116.36	116.36	116.36	116.36	24
2021-11-08	117.62	117.62	117.62	117.62	1
2021-11-05	117.62	117.62	117.62	117.62	41
2021-11-04	117.62	117.62	117.62	117.62	343
2021-11-03	125.18	125.18	125.18	125.18	0
2021-11-02	123.67	123.67	123.67	123.67	26,100
2021-11-01	123.67	123.67	123.67	123.67	298
2021-10-29	124.52	124.52	124.52	124.52	220
2021-10-28	124.52	124.52	124.52	124.52	3
2021-10-27	129.00	129.00	129.00	129.00	603
2021-10-26	129.00	129.00	129.00	129.00	24
2021-10-25	126.77	126.77	126.77	126.77	367
2021-10-22	126.77	126.77	126.77	126.77	4
2021-10-21	128.28	128.28	128.28	128.28	1,391
2021-10-20	128.28	128.28	128.28	128.28	10
2021-10-19	126.05	126.05	126.05	126.05	29
2021-10-18	125.98	125.98	125.98	125.98	31
2021-10-15	125.98	125.98	125.98	125.98	22
2021-10-14	128.14	128.14	128.14	128.14	0
2021-10-13	128.14	128.14	128.14	128.14	0
2021-10-12	127.69	127.69	127.69	127.69	7,262
2021-10-11	127.15	127.15	127.15	127.15	21
2021-10-08	127.15	127.15	127.15	127.15	26
2021-10-07	130.38	130.38	130.38	130.38	0
2021-10-06	130.38	130.38	130.38	130.38	1
2021-10-05	130.38	130.38	130.38	130.38	0
2021-10-04	130.38	130.38	130.38	130.38	73
2021-10-01	130.38	130.38	130.38	130.38	0
2021-09-30	130.38	130.38	130.38	130.38	200
2021-09-29	130.38	130.38	130.38	130.38	100
2021-09-28	130.40	130.40	130.40	130.40	0
2021-09-27	130.50	130.50	130.50	130.50	8
2021-09-24	130.81	130.81	130.81	130.81	77
2021-09-23	130.67	130.67	130.67	130.67	445
2021-09-22	130.28	130.28	130.28	130.28	6
2021-09-21	131.03	131.03	131.03	131.03	0
2021-09-20	131.03	131.03	131.03	131.03	69
2021-09-17	130.72	130.72	130.72	130.72	22,624
2021-09-16	131.69	131.69	131.69	131.69	197
2021-09-15	132.13	132.13	132.13	132.13	32
2021-09-14	133.27	133.27	133.27	133.27	0
2021-09-13	134.08	134.08	134.08	134.08	123
2021-09-10	134.08	134.08	134.08	134.08	0
2021-09-09	134.08	134.08	134.08	134.08	609
2021-09-08	134.08	134.08	134.08	134.08	0
2021-09-07	134.08	134.08	134.08	134.08	16
2021-09-06	134.08	134.08	134.08	134.08	0
2021-09-03	133.84	133.84	133.84	133.84	57
2021-09-02	133.60	133.60	133.60	133.60	4
2021-09-01	133.60	133.60	133.60	133.60	237
2021-08-31	138.80	138.80	138.80	138.80	0
2021-08-30	138.80	138.80	138.80	138.80	0
2021-08-27	138.80	138.80	138.80	138.80	48
2021-08-26	138.80	138.80	138.80	138.80	0
2021-08-25	138.80	138.80	138.80	138.80	12
2021-08-24	134.56	134.56	134.56	134.56	40
2021-08-23	134.56	134.56	134.56	134.56	279
2021-08-20	134.03	134.03	134.03	134.03	0
2021-08-19	134.06	134.06	134.06	134.06	71
2021-08-18	134.67	134.67	134.67	134.67	0
2021-08-17	134.67	134.67	134.67	134.67	10
2021-08-16	134.67	134.67	134.67	134.67	4
2021-08-13	135.61	135.61	135.61	135.61	0
2021-08-12	135.61	135.61	135.61	135.61	31
2021-08-11	134.25	134.25	134.25	134.25	0
2021-08-10	133.25	133.25	133.25	133.25	53
2021-08-09	133.25	133.25	133.25	133.25	133
2021-08-06	125.04	125.04	125.04	125.04	10
2021-08-05	125.04	125.04	125.04	125.04	52
2021-08-04	130.71	130.71	130.71	130.71	0
2021-08-03	129.76	129.76	129.76	129.76	10
2021-08-02	130.05	130.05	130.05	130.05	25
2021-07-30	130.41	130.41	130.41	130.41	22
2021-07-29	130.41	130.41	130.41	130.41	0
2021-07-28	130.50	130.50	130.50	130.50	0
2021-07-27	130.50	130.50	130.50	130.50	0
2021-07-26	128.93	128.93	128.93	128.93	0
2021-07-23	128.93	128.93	128.93	128.93	17
2021-07-22	128.79	128.79	128.79	128.79	0
2021-07-21	127.83	127.83	127.83	127.83	0
2021-07-20	127.49	127.49	127.49	127.49	40
2021-07-19	130.45	130.45	130.45	130.45	41
2021-07-16	130.67	130.67	130.67	130.67	58
2021-07-15	131.70	131.70	131.70	131.70	48,563
2021-07-14	131.70	131.70	131.70	131.70	0
2021-07-13	131.70	131.70	131.70	131.70	0
2021-07-12	131.70	131.70	131.70	131.70	100
2021-07-09	131.70	131.70	131.70	131.70	3
2021-07-08	131.70	131.70	131.70	131.70	279
2021-07-07	131.70	131.70	131.70	131.70	4
2021-07-06	131.21	131.21	131.21	131.21	52
2021-07-05	133.17	133.17	133.17	133.17	0
2021-07-02	129.71	129.71	129.71	129.71	0
2021-07-01	129.71	129.71	129.71	129.71	20
2021-06-30	129.71	129.71	129.71	129.71	10
2021-06-29	129.75	129.75	129.75	129.75	2
2021-06-28	130.78	130.78	130.78	130.78	11
2021-06-25	125.81	125.81	125.81	125.81	0
2021-06-24	125.81	125.81	125.81	125.81	32
2021-06-23	125.81	125.81	125.81	125.81	138
2021-06-22	125.81	125.81	125.81	125.81	1
2021-06-21	125.81	125.81	125.81	125.81	148
2021-06-18	125.22	125.22	125.22	125.22	10,958
2021-06-17	128.46	128.46	128.46	128.46	138
2021-06-16	130.32	130.32	130.32	130.32	37
2021-06-15	130.98	130.98	130.98	130.98	12
2021-06-14	131.73	131.73	131.73	131.73	241
2021-06-11	132.72	132.72	132.72	132.72	261
2021-06-10	134.58	134.58	134.58	134.58	40
2021-06-09	134.58	134.58	134.58	134.58	321
2021-06-08	134.42	134.42	134.42	134.42	39
2021-06-07	135.50	135.50	135.50	135.50	69
2021-06-04	137.61	137.61	137.61	137.61	66
2021-06-03	137.61	137.61	137.61	137.61	27
2021-06-02	137.61	137.61	137.61	137.61	257
2021-06-01	136.30	136.30	136.30	136.30	72
2021-05-28	136.30	136.30	136.30	136.30	122
2021-05-27	135.61	135.61	135.61	135.61	101
2021-05-26	137.60	137.60	137.60	137.60	30
2021-05-25	137.60	137.60	137.60	137.60	314
2021-05-24	137.60	137.60	137.60	137.60	48
2021-05-21	134.31	134.31	134.31	134.31	129
2021-05-20	134.31	134.31	134.31	134.31	7
2021-05-19	134.31	134.31	134.31	134.31	279
2021-05-18	137.49	137.49	137.49	137.49	82
2021-05-17	139.04	139.04	139.04	139.04	108
2021-05-14	137.45	137.45	137.45	137.45	37
2021-05-13	133.38	133.38	133.38	133.38	6
2021-05-12	134.13	134.13	134.13	134.13	10
2021-05-11	133.98	133.98	133.98	133.98	11
2021-05-10	133.98	133.98	133.98	133.98	393
2021-05-07	132.62	132.62	132.62	132.62	0
2021-05-06	127.84	127.84	127.84	127.84	163
2021-05-05	127.84	127.84	127.84	127.84	100
2021-05-04	127.21	127.21	127.21	127.21	0
2021-04-30	127.21	127.21	127.21	127.21	7
2021-04-29	125.84	125.84	125.84	125.84	110
2021-04-28	125.84	125.84	125.84	125.84	20
2021-04-27	122.87	122.87	122.87	122.87	20
2021-04-26	122.87	122.87	122.87	122.87	84
2021-04-23	122.87	122.87	122.87	122.87	100
2021-04-22	122.87	122.87	122.87	122.87	3
2021-04-21	122.87	122.87	122.87	122.87	0
2021-04-20	122.84	122.84	122.84	122.84	10
2021-04-19	122.20	122.20	122.20	122.20	5
2021-04-16	122.33	122.33	122.33	122.33	7
2021-04-15	120.93	120.93	120.93	120.93	467
2021-04-14	119.36	119.36	119.36	119.36	0
2021-04-13	119.36	119.36	119.36	119.36	59
2021-04-12	117.47	117.47	117.47	117.47	5
2021-04-09	116.57	116.57	116.57	116.57	0
2021-04-08	116.57	116.57	116.57	116.57	0
2021-04-07	115.67	115.67	115.67	115.67	0
2021-04-06	115.67	115.67	115.67	115.67	0
2021-04-01	115.67	115.67	115.67	115.67	63
2021-03-31	117.07	117.07	117.07	117.07	246
2021-03-30	116.03	116.03	116.03	116.03	201
2021-03-29	116.03	116.03	116.03	116.03	370
2021-03-26	112.85	112.85	112.85	112.85	0
2021-03-25	112.85	112.85	112.85	112.85	0
2021-03-24	113.15	113.15	113.15	113.15	0
2021-03-23	113.15	113.15	113.15	113.15	4
2021-03-22	112.00	112.00	112.00	112.00	105
2021-03-19	115.74	115.74	115.74	115.74	0
2021-03-18	115.74	115.74	115.74	115.74	0
2021-03-17	115.74	115.74	115.74	115.74	100
2021-03-16	115.74	115.74	115.74	115.74	59
2021-03-15	115.74	115.74	115.74	115.74	0
2021-03-12	113.71	113.71	113.71	113.71	0
2021-03-11	113.71	113.71	113.71	113.71	1,768
2021-03-10	113.28	113.28	113.28	113.28	0
2021-03-09	113.28	113.28	113.28	113.28	0
2021-03-08	116.46	116.46	116.46	116.46	1
2021-03-05	109.35	109.35	109.35	109.35	0
2021-03-04	111.26	111.26	111.26	111.26	0
2021-03-03	110.49	110.49	110.49	110.49	18
2021-03-02	109.86	109.86	109.86	109.86	101
2021-03-01	109.67	109.67	109.67	109.67	312
2021-02-26	109.54	109.54	109.54	109.54	0
2021-02-25	109.54	109.54	109.54	109.54	11
2021-02-24	105.85	105.85	105.85	105.85	0
2021-02-23	105.85	105.85	105.85	105.85	100
2021-02-22	104.78	104.78	104.78	104.78	50
2021-02-19	104.78	104.78	104.78	104.78	218
2021-02-18	104.86	104.86	104.86	104.86	0
2021-02-17	104.42	104.42	104.42	104.42	478
2021-02-16	103.78	103.78	103.78	103.78	272
2021-02-15	104.70	104.70	104.70	104.70	0
2021-02-12	104.70	104.70	104.70	104.70	26
2021-02-11	104.84	104.84	104.84	104.84	103
2021-02-10	107.88	107.88	107.88	107.88	0
2021-02-09	106.92	106.92	106.92	106.92	0
2021-02-08	106.92	106.92	106.92	106.92	0
2021-02-05	109.00	109.00	109.00	109.00	0
2021-02-04	109.00	109.00	109.00	109.00	1
2021-02-03	108.71	108.71	108.71	108.71	0
2021-02-02	108.71	108.71	108.71	108.71	0
2021-02-01	107.18	107.18	107.18	107.18	0
2021-01-29	108.11	108.11	108.11	108.11	129
2021-01-28	109.52	109.52	109.52	109.52	356
2021-01-27	109.52	109.52	109.52	109.52	0
2021-01-26	110.95	110.95	110.95	110.95	6
2021-01-25	111.98	111.98	111.98	111.98	119
2021-01-22	111.22	111.22	111.22	111.22	0
2021-01-21	111.43	111.43	111.43	111.43	8
2021-01-20	109.34	109.34	109.34	109.34	50
2021-01-19	109.34	109.34	109.34	109.34	3
2021-01-18	109.34	109.34	109.34	109.34	0
2021-01-15	109.34	109.34	109.34	109.34	18
2021-01-14	110.33	110.33	110.33	110.33	0
2021-01-13	110.33	110.33	110.33	110.33	223
2021-01-12	109.23	109.23	109.23	109.23	0
2021-01-11	109.23	109.23	109.23	109.23	0
2021-01-08	109.44	109.44	109.44	109.44	0
2021-01-07	109.44	109.44	109.44	109.44	0
2021-01-06	109.44	109.44	109.44	109.44	211
2021-01-05	108.67	108.67	108.67	108.67	0
2021-01-04	108.67	108.67	108.67	108.67	6
2020-12-31	106.93	106.93	106.93	106.93	0
2020-12-30	106.93	106.93	106.93	106.93	0
2020-12-29	106.93	106.93	106.93	106.93	0
2020-12-24	106.93	106.93	106.93	106.93	0
2020-12-23	106.93	106.93	106.93	106.93	47
2020-12-22	106.28	106.28	106.28	106.28	11
2020-12-21	107.40	107.40	107.40	107.40	0
2020-12-18	105.92	105.92	105.92	105.92	0
2020-12-17	105.92	105.92	105.92	105.92	0
2020-12-16	105.92	105.92	105.92	105.92	0
2020-12-15	105.34	105.34	105.34	105.34	0
2020-12-14	105.34	105.34	105.34	105.34	0
2020-12-11	105.21	105.21	105.21	105.21	320
2020-12-10	104.11	104.11	104.11	104.11	0
2020-12-09	104.11	104.11	104.11	104.11	0
2020-12-08	104.11	104.11	104.11	104.11	0
2020-12-07	104.11	104.11	104.11	104.11	2,093
2020-12-04	103.68	103.68	103.68	103.68	0
2020-12-03	103.68	103.68	103.68	103.68	0
2020-12-02	104.29	104.29	104.29	104.29	0
2020-12-01	102.35	102.35	102.35	102.35	0
2020-11-30	104.05	104.05	104.05	104.05	2,200
2020-11-27	104.05	104.05	104.05	104.05	119
2020-11-26	103.23	103.23	103.23	103.23	0
2020-11-25	103.23	103.23	103.23	103.23	258
2020-11-24	98.80	98.80	98.80	98.80	0
2020-11-23	98.80	98.80	98.80	98.80	0
2020-11-20	98.80	98.80	98.80	98.80	649
2020-11-19	98.80	98.80	98.80	98.80	0
2020-11-18	98.80	98.80	98.80	98.80	0
2020-11-17	98.80	98.80	98.80	98.80	19
2020-11-16	94.37	94.37	94.37	94.37	0
2020-11-13	94.37	94.37	94.37	94.37	0
2020-11-12	94.37	94.37	94.37	94.37	9,730
2020-11-11	94.13	94.13	94.13	94.13	0
2020-11-10	94.13	94.13	94.13	94.13	36
2020-11-09	91.36	91.36	91.36	91.36	0
2020-11-06	91.36	91.36	91.36	91.36	10
2020-11-05	89.65	89.65	89.65	89.65	0
2020-11-04	89.65	89.65	89.65	89.65	0
2020-11-03	89.65	89.65	89.65	89.65	0
2020-11-02	89.65	89.65	89.65	89.65	0
2020-10-30	89.65	89.65	89.65	89.65	3
2020-10-29	89.65	89.65	89.65	89.65	0
2020-10-28	89.65	89.65	89.65	89.65	21
2020-10-27	89.65	89.65	89.65	89.65	0
2020-10-26	89.65	89.65	89.65	89.65	1,450
2020-10-23	94.04	94.04	94.04	94.04	0
2020-10-22	94.04	94.04	94.04	94.04	0
2020-10-21	94.04	94.04	94.04	94.04	108
2020-10-20	94.04	94.04	94.04	94.04	0
2020-10-19	94.04	94.04	94.04	94.04	0
2020-10-16	94.04	94.04	94.04	94.04	0
2020-10-15	94.04	94.04	94.04	94.04	0
2020-10-14	94.04	94.04	94.04	94.04	0
2020-10-13	94.04	94.04	94.04	94.04	4
2020-10-12	92.65	92.65	92.65	92.65	0
2020-10-09	92.65	92.65	92.65	92.65	0
2020-10-08	92.65	92.65	92.65	92.65	0
2020-10-07	92.65	92.65	92.65	92.65	0
2020-10-06	93.68	93.68	93.68	93.68	42
2020-10-05	92.35	92.35	92.35	92.35	0
2020-10-02	92.35	92.35	92.35	92.35	0
2020-10-01	92.35	92.35	92.35	92.35	100
2020-09-30	92.35	92.35	92.35	92.35	0
2020-09-29	92.35	92.35	92.35	92.35	0
2020-09-28	92.35	92.35	92.35	92.35	0
2020-09-25	92.35	92.35	92.35	92.35	0
2020-09-24	92.35	92.35	92.35	92.35	0
2020-09-23	92.35	92.35	92.35	92.35	0
2020-09-22	91.28	91.28	91.28	91.28	0
2020-09-21	91.28	91.28	91.28	91.28	151,609
2020-09-18	92.80	92.80	92.80	92.80	0
2020-09-17	94.15	94.15	94.15	94.15	23
2020-09-16	94.15	94.15	94.15	94.15	0
2020-09-15	94.15	94.15	94.15	94.15	0
2020-09-14	94.15	94.15	94.15	94.15	33
2020-09-11	93.72	93.72	93.72	93.72	0
2020-04-03	87.78	87.78	87.78	87.78	0
2020-04-02	87.78	87.78	87.78	87.78	0
2020-04-01	87.78	87.78	87.78	87.78	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205