Alnylam Pharmac Share History

Alnylam Pharmac Share Price history. The following table shows end-of-day data 0HD2 historical share prices for Alnylam Pharmac, 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.

0HD2.L
Share Price 0HD2.L
Charts 0HD2.L
Trades 0HD2.L
History Compare
0HD2.L 0HD2.L
Share News 0HD2.L
RNS 0HD2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	154.49	154.49	154.49	154.49	0
2024-05-03	154.49	154.49	154.49	154.49	242
2024-05-02	153.39	153.39	153.39	153.39	531
2024-05-01	146.22	146.22	146.22	146.22	90
2024-04-30	146.95	146.95	146.95	146.95	98
2024-04-29	146.35	146.35	146.35	146.35	9
2024-04-26	146.35	146.35	146.35	146.35	90
2024-04-25	141.18	141.18	141.18	141.18	256
2024-04-24	143.21	143.21	143.21	143.21	78
2024-04-23	146.00	146.00	146.00	146.00	10
2024-04-22	146.00	146.00	146.00	146.00	3
2024-04-19	144.73	144.73	144.73	144.73	253
2024-04-18	145.25	145.25	145.25	145.25	155
2024-04-17	145.76	145.76	145.76	145.76	170
2024-04-16	145.93	145.93	145.93	145.93	246
2024-04-15	153.61	153.61	153.61	153.61	41
2024-04-12	153.61	153.61	153.61	153.61	72
2024-04-11	150.85	150.85	150.85	150.85	58
2024-04-10	156.35	156.35	156.35	156.35	32
2024-04-09	156.84	156.84	156.84	156.84	254
2024-04-08	150.64	150.64	150.64	150.64	28
2024-04-05	150.64	150.64	150.64	150.64	208
2024-04-04	150.64	150.64	150.64	150.64	165
2024-04-03	149.81	149.81	149.81	149.81	109
2024-04-02	150.90	150.90	150.90	150.90	724
2024-04-01	154.41	154.41	154.41	154.41	0
2024-03-29	154.41	154.41	154.41	154.41	0
2024-03-28	154.41	154.41	154.41	154.41	142
2024-03-27	154.41	154.41	154.41	154.41	340
2024-03-26	151.08	151.08	151.08	151.08	950
2024-03-25	148.78	148.78	148.78	148.78	13
2024-03-22	145.30	145.30	145.30	145.30	331
2024-03-21	146.25	146.25	146.25	146.25	1,102
2024-03-20	149.66	149.66	149.66	149.66	144
2024-03-19	149.66	149.66	149.66	149.66	136
2024-03-18	149.66	149.66	149.66	149.66	933
2024-03-15	148.64	148.64	148.64	148.64	105
2024-03-14	149.82	149.82	149.82	149.82	714
2024-03-13	149.82	149.82	149.82	149.82	134
2024-03-12	150.49	150.49	150.49	150.49	35
2024-03-11	150.49	150.49	150.49	150.49	285
2024-03-08	151.51	151.51	151.51	151.51	20
2024-03-07	148.27	148.27	148.27	148.27	214
2024-03-06	148.29	148.29	148.29	148.29	81
2024-03-05	152.08	152.08	152.08	152.08	1,730
2024-03-04	152.08	152.08	152.08	152.08	27
2024-03-01	154.21	154.21	154.21	154.21	665
2024-02-29	155.25	155.25	155.25	155.25	266
2024-02-28	155.25	155.25	155.25	155.25	244
2024-02-27	158.34	158.34	158.34	158.34	86
2024-02-26	158.34	158.34	158.34	158.34	150
2024-02-23	158.34	158.34	158.34	158.34	1,091
2024-02-22	147.60	147.60	147.60	147.60	320
2024-02-21	147.60	147.60	147.60	147.60	341
2024-02-20	147.60	147.60	147.60	147.60	792
2024-02-19	147.25	147.25	147.25	147.25	0
2024-02-16	147.25	147.25	147.25	147.25	443
2024-02-15	147.74	147.74	147.74	147.74	32,895
2024-02-14	163.10	163.10	163.10	163.10	130
2024-02-13	169.14	169.14	169.14	169.14	27
2024-02-12	169.14	169.14	169.14	169.14	358
2024-02-09	167.77	167.77	167.77	167.77	44
2024-02-08	168.98	168.98	168.98	168.98	336
2024-02-07	169.58	169.58	169.58	169.58	106
2024-02-06	171.33	171.33	171.33	171.33	304
2024-02-05	171.33	171.33	171.33	171.33	87
2024-02-02	172.80	172.80	172.80	172.80	33
2024-02-01	174.82	174.82	174.82	174.82	76
2024-01-31	174.82	174.82	174.82	174.82	137
2024-01-30	180.71	180.71	180.71	180.71	80
2024-01-29	177.58	177.58	177.58	177.58	375
2024-01-26	184.59	184.59	184.59	184.59	7
2024-01-25	186.53	186.53	186.53	186.53	55
2024-01-24	188.92	188.92	188.92	188.92	17
2024-01-23	186.84	186.84	186.84	186.84	161
2024-01-22	186.02	186.02	186.02	186.02	4
2024-01-19	186.67	186.67	186.67	186.67	533
2024-01-18	185.27	185.27	185.27	185.27	0
2024-01-17	185.27	185.27	185.27	185.27	37
2024-01-16	189.64	189.64	189.64	189.64	319
2024-01-15	193.98	193.98	193.98	193.98	0
2024-01-12	193.98	193.98	193.98	193.98	84
2024-01-11	193.58	193.58	193.58	193.58	1,412
2024-01-10	198.89	198.89	198.89	198.89	46
2024-01-09	198.89	198.89	198.89	198.89	209
2024-01-08	185.48	185.48	185.48	185.48	201
2024-01-05	189.69	189.69	189.69	189.69	27
2024-01-04	193.10	193.10	193.10	193.10	3,969
2024-01-03	193.10	193.10	193.10	193.10	365
2024-01-02	190.63	190.63	190.63	190.63	11
2024-01-01	190.63	190.63	190.63	190.63	0
2023-12-29	190.63	190.63	190.63	190.63	75
2023-12-28	190.63	190.63	190.63	190.63	26
2023-12-27	190.63	190.63	190.63	190.63	94
2023-12-26	187.50	187.50	187.50	187.50	0
2023-12-25	187.50	187.50	187.50	187.50	0
2023-12-22	187.50	187.50	187.50	187.50	13
2023-12-21	187.50	187.50	187.50	187.50	32
2023-12-20	187.50	187.50	187.50	187.50	31,872
2023-12-19	189.00	189.00	189.00	189.00	443
2023-12-18	171.50	171.50	171.50	171.50	75
2023-12-15	171.50	171.50	171.50	171.50	308
2023-12-14	171.50	171.50	171.50	171.50	103
2023-12-13	171.50	171.50	171.50	171.50	64
2023-12-12	171.50	171.50	171.50	171.50	57
2023-12-11	170.90	170.90	170.90	170.90	2,470
2023-12-08	176.74	176.74	176.74	176.74	30
2023-12-07	176.74	176.74	176.74	176.74	66
2023-12-06	172.93	172.93	172.93	172.93	193
2023-12-05	172.93	172.93	172.93	172.93	98
2023-12-04	172.93	172.93	172.93	172.93	945
2023-12-01	167.77	167.77	167.77	167.77	31
2023-11-30	168.71	168.71	168.71	168.71	31
2023-11-29	158.95	158.95	158.95	158.95	108
2023-11-28	158.95	158.95	158.95	158.95	15
2023-11-27	162.54	162.54	162.54	162.54	31
2023-11-24	162.54	162.54	162.54	162.54	70
2023-11-23	164.15	164.15	164.15	164.15	0
2023-11-22	164.15	164.15	164.15	164.15	36
2023-11-21	168.75	168.75	168.75	168.75	92
2023-11-20	168.75	168.75	168.75	168.75	48
2023-11-17	168.92	168.92	168.92	168.92	1,263
2023-11-16	168.92	168.92	168.92	168.92	101
2023-11-15	171.18	171.18	171.18	171.18	3,080
2023-11-14	160.71	160.71	160.71	160.71	45
2023-11-13	160.71	160.71	160.71	160.71	8
2023-11-10	160.71	160.71	160.71	160.71	105
2023-11-09	169.36	169.36	169.36	169.36	4
2023-11-08	168.73	168.73	168.73	168.73	16
2023-11-07	167.69	167.69	167.69	167.69	13
2023-11-06	167.69	167.69	167.69	167.69	15,133
2023-11-03	164.89	164.89	164.89	164.89	30
2023-11-02	151.67	151.67	151.67	151.67	198
2023-11-01	150.92	150.92	150.92	150.92	204
2023-10-31	151.41	151.41	151.41	151.41	143
2023-10-30	152.43	152.43	152.43	152.43	436
2023-10-27	152.43	152.43	152.43	152.43	533
2023-10-26	157.93	157.93	157.93	157.93	38
2023-10-25	161.90	161.90	161.90	161.90	457
2023-10-24	161.90	161.90	161.90	161.90	16
2023-10-23	161.90	161.90	161.90	161.90	0
2023-10-20	161.90	161.90	161.90	161.90	138
2023-10-19	161.90	161.90	161.90	161.90	279
2023-10-18	164.71	164.71	164.71	164.71	337
2023-10-17	168.69	168.69	168.69	168.69	107
2023-10-16	165.29	165.29	165.29	165.29	1
2023-10-13	165.29	165.29	165.29	165.29	220
2023-10-12	167.08	167.08	167.08	167.08	427
2023-10-11	162.02	162.02	162.02	162.02	16
2023-10-10	162.02	162.02	162.02	162.02	111
2023-10-09	162.02	162.02	162.02	162.02	790
2023-10-06	177.70	177.70	177.70	177.70	150
2023-10-05	177.70	177.70	177.70	177.70	23
2023-10-04	177.70	177.70	177.70	177.70	70
2023-10-03	177.70	177.70	177.70	177.70	33
2023-10-02	177.77	177.77	177.77	177.77	11
2023-09-29	177.77	177.77	177.77	177.77	1
2023-09-28	177.53	177.53	177.53	177.53	2
2023-09-27	175.05	175.05	175.05	175.05	1,950
2023-09-26	172.79	172.79	172.79	172.79	5
2023-09-25	171.01	171.01	171.01	171.01	2
2023-09-22	178.81	178.81	178.81	178.81	18
2023-09-21	178.81	178.81	178.81	178.81	95
2023-09-20	178.81	178.81	178.81	178.81	451
2023-09-19	180.25	180.25	180.25	180.25	215
2023-09-18	180.73	180.73	180.73	180.73	1,167
2023-09-15	194.61	194.61	194.61	194.61	36
2023-09-14	194.61	194.61	194.61	194.61	787
2023-09-13	210.61	210.61	210.61	210.61	0
2023-09-12	210.61	210.61	210.61	210.61	108
2023-09-11	199.27	199.27	199.27	199.27	49
2023-09-08	203.88	203.88	203.88	203.88	69
2023-09-07	199.49	199.49	199.49	199.49	20
2023-09-06	200.07	200.07	200.07	200.07	165
2023-09-05	203.73	203.73	203.73	203.73	0
2023-09-04	203.73	203.73	203.73	203.73	0
2023-09-01	203.09	203.09	203.09	203.09	17
2023-08-31	200.84	200.84	200.84	200.84	138
2023-08-30	196.85	196.85	196.85	196.85	330
2023-08-29	191.14	191.14	191.14	191.14	3
2023-08-28	189.08	189.08	189.08	189.08	0
2023-08-25	189.08	189.08	189.08	189.08	20
2023-08-24	189.08	189.08	189.08	189.08	110
2023-08-23	189.08	189.08	189.08	189.08	85
2023-08-22	189.48	189.48	189.48	189.48	1
2023-08-21	186.76	186.76	186.76	186.76	3
2023-08-18	185.15	185.15	185.15	185.15	0
2023-08-17	179.23	179.23	179.23	179.23	1
2023-08-16	179.23	179.23	179.23	179.23	1
2023-08-15	179.23	179.23	179.23	179.23	31,589
2023-08-14	186.66	186.66	186.66	186.66	1,307
2023-08-11	186.66	186.66	186.66	186.66	0
2023-08-10	188.29	188.29	188.29	188.29	2,728
2023-08-09	186.53	186.53	186.53	186.53	60
2023-08-08	185.57	185.57	185.57	185.57	33
2023-08-07	184.55	184.55	184.55	184.55	822
2023-08-04	186.03	186.03	186.03	186.03	2
2023-08-03	187.85	187.85	187.85	187.85	0
2023-08-02	187.85	187.85	187.85	187.85	115
2023-08-01	199.57	199.57	199.57	199.57	4
2023-07-31	199.57	199.57	199.57	199.57	32
2023-07-28	195.30	195.30	195.30	195.30	23
2023-07-27	202.41	202.41	202.41	202.41	85
2023-07-26	202.41	202.41	202.41	202.41	30
2023-07-25	202.41	202.41	202.41	202.41	0
2023-07-24	202.41	202.41	202.41	202.41	162
2023-07-21	201.61	201.61	201.61	201.61	178
2023-07-20	204.92	204.92	204.92	204.92	0
2023-07-19	204.92	204.92	204.92	204.92	13
2023-07-18	204.92	204.92	204.92	204.92	1
2023-07-17	215.97	215.97	215.97	215.97	2,382
2023-07-14	203.29	203.29	203.29	203.29	0
2023-07-13	203.29	203.29	203.29	203.29	2,270
2023-07-12	205.87	205.87	205.87	205.87	18
2023-07-11	194.25	194.25	194.25	194.25	0
2023-07-10	194.25	194.25	194.25	194.25	4
2023-07-07	194.25	194.25	194.25	194.25	35
2023-07-06	193.04	193.04	193.04	193.04	0
2023-07-05	193.04	193.04	193.04	193.04	33
2023-07-04	190.30	190.30	190.30	190.30	0
2023-07-03	190.30	190.30	190.30	190.30	0
2023-06-30	190.30	190.30	190.30	190.30	100
2023-06-29	190.30	190.30	190.30	190.30	3,597
2023-06-28	188.80	188.80	188.80	188.80	5,220
2023-06-27	192.69	192.69	192.69	192.69	229
2023-06-26	192.69	192.69	192.69	192.69	20
2023-06-23	203.19	203.19	203.19	203.19	72
2023-06-22	203.19	203.19	203.19	203.19	33,314
2023-06-21	202.22	202.22	202.22	202.22	79
2023-06-20	202.22	202.22	202.22	202.22	373
2023-06-19	197.17	197.17	197.17	197.17	0
2023-06-16	197.17	197.17	197.17	197.17	900
2023-06-15	197.17	197.17	197.17	197.17	140
2023-06-14	194.22	194.22	194.22	194.22	112
2023-06-13	194.22	194.22	194.22	194.22	291
2023-06-12	186.97	186.97	186.97	186.97	0
2023-06-09	186.97	186.97	186.97	186.97	70
2023-06-08	186.97	186.97	186.97	186.97	10
2023-06-07	186.97	186.97	186.97	186.97	70
2023-06-06	186.97	186.97	186.97	186.97	372
2023-06-05	186.97	186.97	186.97	186.97	50
2023-06-02	186.97	186.97	186.97	186.97	18
2023-06-01	186.97	186.97	186.97	186.97	40
2023-05-31	186.97	186.97	186.97	186.97	230
2023-05-30	188.56	188.56	188.56	188.56	2
2023-05-29	186.43	186.43	186.43	186.43	0
2023-05-26	186.43	186.43	186.43	186.43	53
2023-05-25	191.67	191.67	191.67	191.67	78
2023-05-24	191.67	191.67	191.67	191.67	32
2023-05-23	191.94	191.94	191.94	191.94	68
2023-05-22	191.94	191.94	191.94	191.94	11
2023-05-19	191.94	191.94	191.94	191.94	65
2023-05-18	191.94	191.94	191.94	191.94	31
2023-05-17	188.63	188.63	188.63	188.63	503
2023-05-16	206.20	206.20	206.20	206.20	241
2023-05-15	205.27	205.27	205.27	205.27	343
2023-05-12	206.09	206.09	206.09	206.09	5,997
2023-05-11	208.88	208.88	208.88	208.88	0
2023-05-10	208.88	208.88	208.88	208.88	14
2023-05-09	209.21	209.21	209.21	209.21	30
2023-05-08	209.57	209.57	209.57	209.57	0
2023-05-05	209.57	209.57	209.57	209.57	206
2023-05-04	199.32	199.32	199.32	199.32	1
2023-05-03	199.32	199.32	199.32	199.32	197
2023-05-02	201.24	201.24	201.24	201.24	140
2023-05-01	198.70	198.70	198.70	198.70	0
2023-04-28	198.70	198.70	198.70	198.70	87
2023-04-27	194.49	194.49	194.49	194.49	11
2023-04-26	198.59	198.59	198.59	198.59	154
2023-04-25	203.97	203.97	203.97	203.97	426
2023-04-24	203.52	203.52	203.52	203.52	54
2023-04-21	207.11	207.11	207.11	207.11	72
2023-04-20	206.53	206.53	206.53	206.53	51
2023-04-19	206.53	206.53	206.53	206.53	0
2023-04-18	206.53	206.53	206.53	206.53	0
2023-04-17	206.53	206.53	206.53	206.53	0
2023-04-14	206.53	206.53	206.53	206.53	37
2023-04-13	204.08	204.08	204.08	204.08	740
2023-04-12	204.08	204.08	204.08	204.08	197
2023-04-11	189.74	189.74	189.74	189.74	3,786
2023-04-10	202.62	202.62	202.62	202.62	0
2023-04-07	202.62	202.62	202.62	202.62	0
2023-04-06	202.62	202.62	202.62	202.62	63
2023-04-05	202.14	202.14	202.14	202.14	27
2023-04-04	196.86	196.86	196.86	196.86	20
2023-04-03	196.86	196.86	196.86	196.86	0
2023-03-31	196.86	196.86	196.86	196.86	61
2023-03-30	194.96	194.96	194.96	194.96	266
2023-03-29	189.98	189.98	189.98	189.98	92
2023-03-28	189.98	189.98	189.98	189.98	40
2023-03-27	189.98	189.98	189.98	189.98	0
2023-03-24	189.74	189.74	189.74	189.74	100
2023-03-23	189.74	189.74	189.74	189.74	1,893
2023-03-22	189.96	189.96	189.96	189.96	147
2023-03-21	185.75	185.75	185.75	185.75	200
2023-03-20	185.75	185.75	185.75	185.75	160
2023-03-17	185.75	185.75	185.75	185.75	264
2023-03-16	185.75	185.75	185.75	185.75	225
2023-03-15	188.29	188.29	188.29	188.29	25
2023-03-14	188.57	188.57	188.57	188.57	0
2023-03-13	188.57	188.57	188.57	188.57	364
2023-03-10	182.91	182.91	182.91	182.91	50
2023-03-09	192.68	192.68	192.68	192.68	50
2023-03-08	192.68	192.68	192.68	192.68	58
2023-03-07	194.72	194.72	194.72	194.72	63
2023-03-06	194.72	194.72	194.72	194.72	80
2023-03-03	194.72	194.72	194.72	194.72	26
2023-03-02	195.87	195.87	195.87	195.87	145
2023-03-01	195.87	195.87	195.87	195.87	519
2023-02-28	190.78	190.78	190.78	190.78	356
2023-02-27	190.78	190.78	190.78	190.78	71
2023-02-24	202.02	202.02	202.02	202.02	0
2023-02-23	202.02	202.02	202.02	202.02	207
2023-02-22	202.02	202.02	202.02	202.02	181
2023-02-21	207.90	207.90	207.90	207.90	74
2023-02-20	219.85	219.85	219.85	219.85	0
2023-02-17	219.85	219.85	219.85	219.85	160
2023-02-16	220.46	220.46	220.46	220.46	12
2023-02-15	223.66	223.66	223.66	223.66	120
2023-02-14	223.66	223.66	223.66	223.66	56
2023-02-13	218.85	218.85	218.85	218.85	0
2023-02-10	218.85	218.85	218.85	218.85	427
2023-02-09	218.85	218.85	218.85	218.85	100
2023-02-08	234.73	234.73	234.73	234.73	0
2023-02-07	234.73	234.73	234.73	234.73	85
2023-02-06	234.73	234.73	234.73	234.73	55
2023-02-03	234.73	234.73	234.73	234.73	126
2023-02-02	224.91	224.91	224.91	224.91	200
2023-02-01	222.75	222.75	222.75	222.75	344
2023-01-31	231.21	231.21	231.21	231.21	0
2023-01-30	231.21	231.21	231.21	231.21	0
2023-01-27	230.91	230.91	230.91	230.91	0
2023-01-26	230.91	230.91	230.91	230.91	1,616
2023-01-25	225.26	225.26	225.26	225.26	1,675
2023-01-24	232.14	232.14	232.14	232.14	92
2023-01-23	231.93	231.93	231.93	231.93	101
2023-01-20	232.08	232.08	232.08	232.08	179
2023-01-19	232.08	232.08	232.08	232.08	160
2023-01-18	232.08	232.08	232.08	232.08	82
2023-01-17	236.38	236.38	236.38	236.38	1,649
2023-01-16	240.30	240.30	240.30	240.30	0
2023-01-13	216.22	216.22	216.22	216.22	0
2023-01-12	216.22	216.22	216.22	216.22	0
2023-01-11	216.22	216.22	216.22	216.22	140
2023-01-10	217.40	217.40	217.40	217.40	0
2023-01-09	217.40	217.40	217.40	217.40	6
2023-01-06	227.39	227.39	227.39	227.39	10
2023-01-05	229.98	229.98	229.98	229.98	22
2023-01-04	237.29	237.29	237.29	237.29	0
2023-01-03	237.29	237.29	237.29	237.29	0
2023-01-02	237.29	237.29	237.29	237.29	0
2022-12-30	237.29	237.29	237.29	237.29	0
2022-12-29	231.62	231.62	231.62	231.62	0
2022-12-28	231.15	231.15	231.15	231.15	139
2022-12-27	241.31	241.31	241.31	241.31	0
2022-12-26	241.31	241.31	241.31	241.31	0
2022-12-23	241.31	241.31	241.31	241.31	130
2022-12-22	241.31	241.31	241.31	241.31	35
2022-12-21	240.37	240.37	240.37	240.37	63
2022-12-20	236.65	236.65	236.65	236.65	464
2022-12-19	233.91	233.91	233.91	233.91	49
2022-12-16	233.91	233.91	233.91	233.91	0
2022-12-15	233.91	233.91	233.91	233.91	0
2022-12-14	232.34	232.34	232.34	232.34	77
2022-12-13	235.31	235.31	235.31	235.31	131
2022-12-12	234.60	234.60	234.60	234.60	14
2022-12-09	207.41	207.41	207.41	207.41	0
2022-12-08	207.41	207.41	207.41	207.41	2,199
2022-12-07	207.41	207.41	207.41	207.41	2,301
2022-12-06	207.41	207.41	207.41	207.41	0
2022-12-05	207.41	207.41	207.41	207.41	920
2022-12-02	207.41	207.41	207.41	207.41	30
2022-12-01	207.41	207.41	207.41	207.41	68
2022-11-30	207.41	207.41	207.41	207.41	1
2022-11-29	207.41	207.41	207.41	207.41	0
2022-11-28	207.41	207.41	207.41	207.41	0
2022-11-25	207.41	207.41	207.41	207.41	32
2022-11-24	208.54	208.54	208.54	208.54	0
2022-11-23	208.54	208.54	208.54	208.54	60
2022-11-22	206.68	206.68	206.68	206.68	2,505
2022-11-21	220.40	220.40	220.40	220.40	298
2022-11-18	218.35	218.35	218.35	218.35	107
2022-11-17	207.82	207.82	207.82	207.82	37
2022-11-16	204.69	204.69	204.69	204.69	0
2022-11-15	204.69	204.69	204.69	204.69	544
2022-11-14	204.69	204.69	204.69	204.69	0
2022-11-11	204.69	204.69	204.69	204.69	0
2022-11-10	204.69	204.69	204.69	204.69	907
2022-11-09	204.69	204.69	204.69	204.69	13
2022-11-08	206.15	206.15	206.15	206.15	0
2022-11-07	206.15	206.15	206.15	206.15	0
2022-11-04	206.15	206.15	206.15	206.15	7
2022-11-03	216.86	216.86	216.86	216.86	114
2022-11-02	202.57	202.57	202.57	202.57	0
2022-11-01	202.57	202.57	202.57	202.57	0
2022-10-31	202.57	202.57	202.57	202.57	239
2022-10-28	201.28	201.28	201.28	201.28	21
2022-10-27	201.28	201.28	201.28	201.28	110
2022-10-26	192.97	192.97	192.97	192.97	0
2022-10-25	192.97	192.97	192.97	192.97	0
2022-10-24	192.97	192.97	192.97	192.97	5
2022-10-21	195.10	195.10	195.10	195.10	783
2022-10-20	191.52	191.52	191.52	191.52	0
2022-10-19	191.52	191.52	191.52	191.52	5
2022-10-18	191.52	191.52	191.52	191.52	157
2022-10-17	191.52	191.52	191.52	191.52	27
2022-10-14	191.76	191.76	191.76	191.76	20
2022-10-13	183.15	183.15	183.15	183.15	508
2022-10-12	183.15	183.15	183.15	183.15	3,248
2022-10-11	187.77	187.77	187.77	187.77	50
2022-10-10	192.64	192.64	192.64	192.64	12
2022-10-07	202.37	202.37	202.37	202.37	4,051
2022-10-06	203.62	203.62	203.62	203.62	210
2022-10-05	195.86	195.86	195.86	195.86	436
2022-10-04	195.86	195.86	195.86	195.86	81
2022-10-03	197.80	197.80	197.80	197.80	31
2022-09-30	207.96	207.96	207.96	207.96	0
2022-09-29	207.96	207.96	207.96	207.96	20
2022-09-28	208.28	208.28	208.28	208.28	1
2022-09-27	198.13	198.13	198.13	198.13	0
2022-09-26	198.13	198.13	198.13	198.13	29
2022-09-23	206.04	206.04	206.04	206.04	147
2022-09-22	211.45	211.45	211.45	211.45	35
2022-09-21	211.45	211.45	211.45	211.45	2,476
2022-09-20	214.66	214.66	214.66	214.66	163
2022-09-19	209.31	209.31	209.31	209.31	0
2022-09-16	209.31	209.31	209.31	209.31	3
2022-09-15	206.88	206.88	206.88	206.88	4
2022-09-14	209.18	209.18	209.18	209.18	159
2022-09-13	209.18	209.18	209.18	209.18	0
2022-09-12	209.18	209.18	209.18	209.18	304
2022-09-09	224.94	224.94	224.94	224.94	38
2022-09-08	200.76	200.76	200.76	200.76	20
2022-09-07	200.76	200.76	200.76	200.76	0
2022-09-06	200.76	200.76	200.76	200.76	6
2022-09-05	209.38	209.38	209.38	209.38	0
2022-09-02	209.38	209.38	209.38	209.38	5
2022-09-01	209.53	209.53	209.53	209.53	5,145
2022-08-31	209.53	209.53	209.53	209.53	4,600
2022-08-30	209.53	209.53	209.53	209.53	0
2022-08-29	219.33	219.33	219.33	219.33	0
2022-08-26	219.33	219.33	219.33	219.33	10
2022-08-25	219.33	219.33	219.33	219.33	22
2022-08-24	211.73	211.73	211.73	211.73	120
2022-08-23	211.73	211.73	211.73	211.73	10
2022-08-22	218.85	218.85	218.85	218.85	150
2022-08-19	218.85	218.85	218.85	218.85	11
2022-08-18	224.03	224.03	224.03	224.03	5
2022-08-17	224.32	224.32	224.32	224.32	1
2022-08-16	231.14	231.14	231.14	231.14	780
2022-08-15	231.40	231.40	231.40	231.40	45
2022-08-12	233.51	233.51	233.51	233.51	452
2022-08-11	231.80	231.80	231.80	231.80	19
2022-08-10	228.00	228.00	228.00	228.00	240
2022-08-09	228.54	228.54	228.54	228.54	145
2022-08-08	230.30	230.30	230.30	230.30	398
2022-08-05	220.09	220.09	220.09	220.09	343
2022-08-04	222.16	222.16	222.16	222.16	820
2022-08-03	141.45	141.45	141.45	141.45	3,449
2022-08-02	141.45	141.45	141.45	141.45	0
2022-08-01	141.45	141.45	141.45	141.45	3
2022-07-29	143.69	143.69	143.69	143.69	67
2022-07-28	138.90	138.90	138.90	138.90	0
2022-07-27	138.90	138.90	138.90	138.90	29
2022-07-26	142.78	142.78	142.78	142.78	0
2022-07-25	142.78	142.78	142.78	142.78	195
2022-07-22	147.10	147.10	147.10	147.10	24
2022-07-21	142.26	142.26	142.26	142.26	0
2022-07-20	142.26	142.26	142.26	142.26	0
2022-07-19	142.26	142.26	142.26	142.26	95
2022-07-18	144.17	144.17	144.17	144.17	12
2022-07-15	144.21	144.21	144.21	144.21	270
2022-07-14	144.21	144.21	144.21	144.21	0
2022-07-13	144.21	144.21	144.21	144.21	15
2022-07-12	144.21	144.21	144.21	144.21	44
2022-07-11	152.60	152.60	152.60	152.60	0
2022-07-08	152.60	152.60	152.60	152.60	76
2022-07-07	148.87	148.87	148.87	148.87	300
2022-07-06	148.87	148.87	148.87	148.87	0
2022-07-05	149.83	149.83	149.83	149.83	47
2022-07-04	147.88	147.88	147.88	147.88	0
2022-07-01	147.88	147.88	147.88	147.88	13
2022-06-30	145.00	145.00	145.00	145.00	541
2022-06-29	146.77	146.77	146.77	146.77	0
2022-06-28	146.77	146.77	146.77	146.77	6
2022-06-27	144.10	144.10	144.10	144.10	9
2022-06-24	139.70	139.70	139.70	139.70	1,104
2022-06-23	139.70	139.70	139.70	139.70	71
2022-06-22	137.36	137.36	137.36	137.36	200
2022-06-21	140.08	140.08	140.08	140.08	279
2022-06-20	139.12	139.12	139.12	139.12	0
2022-06-17	139.12	139.12	139.12	139.12	12
2022-06-16	128.75	128.75	128.75	128.75	30
2022-06-15	134.40	134.40	134.40	134.40	70
2022-06-14	126.55	126.55	126.55	126.55	0
2022-06-13	126.55	126.55	126.55	126.55	4
2022-06-10	135.45	135.45	135.45	135.45	0
2022-06-09	135.45	135.45	135.45	135.45	0
2022-06-08	135.45	135.45	135.45	135.45	607
2022-06-07	126.80	126.80	126.80	126.80	0
2022-06-06	126.80	126.80	126.80	126.80	13
2022-06-03	126.80	126.80	126.80	126.80	0
2022-06-02	126.80	126.80	126.80	126.80	0
2022-06-01	126.80	126.80	126.80	126.80	0
2022-05-31	126.80	126.80	126.80	126.80	0
2022-05-30	126.80	126.80	126.80	126.80	0
2022-05-27	126.80	126.80	126.80	126.80	0
2022-05-26	128.23	128.23	128.23	128.23	250
2022-05-25	127.01	127.01	127.01	127.01	0
2022-05-24	132.07	132.07	132.07	132.07	2,381
2022-05-23	132.07	132.07	132.07	132.07	465
2022-05-20	129.44	129.44	129.44	129.44	0
2022-05-19	129.44	129.44	129.44	129.44	944
2022-05-18	127.65	127.65	127.65	127.65	0
2022-05-17	127.65	127.65	127.65	127.65	1
2022-05-16	119.30	119.30	119.30	119.30	84
2022-05-13	119.30	119.30	119.30	119.30	0
2022-05-12	119.30	119.30	119.30	119.30	590
2022-05-11	134.96	134.96	134.96	134.96	0
2022-05-10	134.96	134.96	134.96	134.96	0
2022-05-09	134.96	134.96	134.96	134.96	85
2022-05-06	141.74	141.74	141.74	141.74	0
2022-05-05	141.74	141.74	141.74	141.74	0
2022-05-04	141.74	141.74	141.74	141.74	0
2022-05-03	141.74	141.74	141.74	141.74	35
2022-05-02	141.65	141.65	141.65	141.65	0
2022-04-29	141.65	141.65	141.65	141.65	0
2022-04-28	141.65	141.65	141.65	141.65	208
2022-04-27	156.28	156.28	156.28	156.28	114
2022-04-26	169.67	169.67	169.67	169.67	0
2022-04-25	169.67	169.67	169.67	169.67	3,041
2022-04-22	169.67	169.67	169.67	169.67	254
2022-04-21	169.67	169.67	169.67	169.67	41
2022-04-20	159.99	159.99	159.99	159.99	23
2022-04-19	168.46	168.46	168.46	168.46	0
2022-04-18	168.46	168.46	168.46	168.46	0
2022-04-15	168.46	168.46	168.46	168.46	0
2022-04-14	168.46	168.46	168.46	168.46	0
2022-04-13	164.89	164.89	164.89	164.89	305
2022-04-12	161.24	161.24	161.24	161.24	0
2022-04-11	161.24	161.24	161.24	161.24	2
2022-04-08	166.60	166.60	166.60	166.60	149
2022-04-07	158.51	158.51	158.51	158.51	0
2022-04-06	158.51	158.51	158.51	158.51	58
2022-04-05	163.59	163.59	163.59	163.59	79
2022-04-04	172.95	172.95	172.95	172.95	0
2022-04-01	172.95	172.95	172.95	172.95	409
2022-03-31	168.02	168.02	168.02	168.02	0
2022-03-30	168.02	168.02	168.02	168.02	19
2022-03-29	163.71	163.71	163.71	163.71	3
2022-03-28	162.59	162.59	162.59	162.59	58
2022-03-25	162.22	162.22	162.22	162.22	0
2022-03-24	162.22	162.22	162.22	162.22	0
2022-03-23	162.22	162.22	162.22	162.22	0
2022-03-22	162.22	162.22	162.22	162.22	0
2022-03-21	165.77	165.77	165.77	165.77	0
2022-03-18	165.77	165.77	165.77	165.77	15,578
2022-03-17	163.05	163.05	163.05	163.05	15,023
2022-03-16	151.15	151.15	151.15	151.15	0
2022-03-15	151.15	151.15	151.15	151.15	198
2022-03-14	153.02	153.02	153.02	153.02	10
2022-03-11	160.56	160.56	160.56	160.56	15
2022-03-10	157.48	157.48	157.48	157.48	42
2022-03-09	163.48	163.48	163.48	163.48	0
2022-03-08	163.48	163.48	163.48	163.48	104
2022-03-07	163.39	163.39	163.39	163.39	795
2022-03-04	167.06	167.06	167.06	167.06	21
2022-03-03	160.63	160.63	160.63	160.63	0
2022-03-02	160.63	160.63	160.63	160.63	39
2022-03-01	153.19	153.19	153.19	153.19	235
2022-02-28	153.19	153.19	153.19	153.19	552
2022-02-25	150.75	150.75	150.75	150.75	0
2022-02-24	150.95	150.95	150.95	150.95	5
2022-02-23	150.95	150.95	150.95	150.95	0
2022-02-22	150.95	150.95	150.95	150.95	0
2022-02-21	150.95	150.95	150.95	150.95	0
2022-02-18	150.95	150.95	150.95	150.95	124
2022-02-17	150.88	150.88	150.88	150.88	4
2022-02-16	153.55	153.55	153.55	153.55	0
2022-02-15	150.59	150.59	150.59	150.59	0
2022-02-14	150.59	150.59	150.59	150.59	16
2022-02-11	155.25	155.25	155.25	155.25	0
2022-02-10	151.00	151.00	151.00	151.00	181
2022-02-09	147.41	147.41	147.41	147.41	0
2022-02-08	144.47	144.47	144.47	144.47	470
2022-02-07	144.47	144.47	144.47	144.47	0
2022-02-04	144.47	144.47	144.47	144.47	0
2022-02-03	144.47	144.47	144.47	144.47	18
2022-02-02	144.51	144.51	144.51	144.51	25
2022-02-01	137.60	137.60	137.60	137.60	0
2022-01-31	129.77	129.77	129.77	129.77	0
2022-01-28	129.10	129.10	129.10	129.10	36
2022-01-27	130.74	130.74	130.74	130.74	0
2022-01-26	133.83	133.83	133.83	133.83	117
2022-01-25	132.33	132.33	132.33	132.33	50
2022-01-24	132.33	132.33	132.33	132.33	47
2022-01-21	137.39	137.39	137.39	137.39	193
2022-01-20	145.97	145.97	145.97	145.97	132
2022-01-19	137.96	137.96	137.96	137.96	31
2022-01-18	146.67	146.67	146.67	146.67	18
2022-01-17	147.11	147.11	147.11	147.11	0
2022-01-14	147.11	147.11	147.11	147.11	0
2022-01-13	147.11	147.11	147.11	147.11	4
2022-01-12	144.87	144.87	144.87	144.87	10
2022-01-11	146.89	146.89	146.89	146.89	19
2022-01-10	146.89	146.89	146.89	146.89	4,311
2022-01-07	150.37	150.37	150.37	150.37	15
2022-01-06	148.14	148.14	148.14	148.14	55
2022-01-05	161.81	161.81	161.81	161.81	126
2022-01-04	170.14	170.14	170.14	170.14	740
2022-01-03	173.29	173.29	173.29	173.29	0
2021-12-31	173.29	173.29	173.29	173.29	0
2021-12-30	173.29	173.29	173.29	173.29	6
2021-12-29	169.41	169.41	169.41	169.41	0
2021-12-28	186.95	186.95	186.95	186.95	0
2021-12-27	186.95	186.95	186.95	186.95	0
2021-12-24	186.95	186.95	186.95	186.95	0
2021-12-23	186.95	186.95	186.95	186.95	137
2021-12-22	194.57	194.57	194.57	194.57	0
2021-12-21	194.57	194.57	194.57	194.57	20
2021-12-20	194.57	194.57	194.57	194.57	0
2021-12-17	191.06	191.06	191.06	191.06	0
2021-12-16	191.06	191.06	191.06	191.06	0
2021-12-15	186.67	186.67	186.67	186.67	1,245
2021-12-14	182.47	182.47	182.47	182.47	0
2021-12-13	182.47	182.47	182.47	182.47	30
2021-12-10	171.36	171.36	171.36	171.36	0
2021-12-09	171.36	171.36	171.36	171.36	0
2021-12-08	171.36	171.36	171.36	171.36	0
2021-12-07	171.36	171.36	171.36	171.36	6
2021-12-06	171.74	171.74	171.74	171.74	540
2021-12-03	181.88	181.88	181.88	181.88	0
2021-12-02	181.88	181.88	181.88	181.88	29
2021-12-01	183.12	183.12	183.12	183.12	41
2021-11-30	183.22	183.22	183.22	183.22	0
2021-11-29	185.96	185.96	185.96	185.96	0
2021-11-26	185.96	185.96	185.96	185.96	93
2021-11-25	188.80	188.80	188.80	188.80	0
2021-11-24	186.48	186.48	186.48	186.48	0
2021-11-23	193.76	193.76	193.76	193.76	26
2021-11-22	193.76	193.76	193.76	193.76	121
2021-11-19	183.72	183.72	183.72	183.72	10
2021-11-18	183.72	183.72	183.72	183.72	5
2021-11-17	171.43	171.43	171.43	171.43	5,605
2021-11-16	171.43	171.43	171.43	171.43	85
2021-11-15	171.75	171.75	171.75	171.75	0
2021-11-12	171.75	171.75	171.75	171.75	24
2021-11-11	176.68	176.68	176.68	176.68	170
2021-11-10	182.89	182.89	182.89	182.89	0
2021-11-09	182.89	182.89	182.89	182.89	205
2021-11-08	182.89	182.89	182.89	182.89	0
2021-11-05	182.89	182.89	182.89	182.89	163
2021-11-04	179.78	179.78	179.78	179.78	11,165
2021-11-03	168.74	168.74	168.74	168.74	0
2021-11-02	168.74	168.74	168.74	168.74	168
2021-11-01	167.47	167.47	167.47	167.47	182
2021-10-29	159.64	159.64	159.64	159.64	12
2021-10-28	165.16	165.16	165.16	165.16	16,551
2021-10-27	200.27	200.27	200.27	200.27	52
2021-10-26	200.27	200.27	200.27	200.27	0
2021-10-25	200.27	200.27	200.27	200.27	356
2021-10-22	204.24	204.24	204.24	204.24	0
2021-10-21	204.24	204.24	204.24	204.24	12
2021-10-20	206.64	206.64	206.64	206.64	0
2021-10-19	203.58	203.58	203.58	203.58	55
2021-10-18	208.89	208.89	208.89	208.89	0
2021-10-15	207.35	207.35	207.35	207.35	706
2021-10-14	203.41	203.41	203.41	203.41	20
2021-10-13	204.83	204.83	204.83	204.83	0
2021-10-12	204.83	204.83	204.83	204.83	62
2021-10-11	203.22	203.22	203.22	203.22	94
2021-10-08	204.00	204.00	204.00	204.00	1
2021-10-07	196.87	196.87	196.87	196.87	2
2021-10-06	196.87	196.87	196.87	196.87	1
2021-10-05	196.87	196.87	196.87	196.87	18
2021-10-04	187.31	187.31	187.31	187.31	0
2021-10-01	187.31	187.31	187.31	187.31	23
2021-09-30	178.29	178.29	178.29	178.29	0
2021-09-29	183.35	183.35	183.35	183.35	60
2021-09-28	183.35	183.35	183.35	183.35	689
2021-09-27	185.35	185.35	185.35	185.35	735
2021-09-24	187.83	187.83	187.83	187.83	15
2021-09-23	184.71	184.71	184.71	184.71	0
2021-09-22	184.71	184.71	184.71	184.71	65
2021-09-21	186.50	186.50	186.50	186.50	18
2021-09-20	190.34	190.34	190.34	190.34	26
2021-09-17	190.82	190.82	190.82	190.82	9
2021-09-16	189.14	189.14	189.14	189.14	4
2021-09-15	187.97	187.97	187.97	187.97	0
2021-09-14	186.14	186.14	186.14	186.14	37
2021-09-13	191.62	191.62	191.62	191.62	28
2021-09-10	190.47	190.47	190.47	190.47	53
2021-09-09	192.31	192.31	192.31	192.31	2
2021-09-08	192.31	192.31	192.31	192.31	0
2021-09-07	192.31	192.31	192.31	192.31	37
2021-09-06	196.93	196.93	196.93	196.93	0
2021-09-03	196.93	196.93	196.93	196.93	35
2021-09-02	196.93	196.93	196.93	196.93	0
2021-09-01	197.39	197.39	197.39	197.39	10
2021-08-31	204.42	204.42	204.42	204.42	10
2021-08-30	205.79	205.79	205.79	205.79	0
2021-08-27	205.79	205.79	205.79	205.79	15
2021-08-26	198.60	198.60	198.60	198.60	0
2021-08-25	198.60	198.60	198.60	198.60	23
2021-08-24	198.60	198.60	198.60	198.60	32
2021-08-23	198.71	198.71	198.71	198.71	40
2021-08-20	200.85	200.85	200.85	200.85	0
2021-08-19	200.85	200.85	200.85	200.85	0
2021-08-18	200.85	200.85	200.85	200.85	0
2021-08-17	200.85	200.85	200.85	200.85	1,053
2021-08-16	195.29	195.29	195.29	195.29	21
2021-08-13	199.43	199.43	199.43	199.43	6
2021-08-12	202.70	202.70	202.70	202.70	0
2021-08-11	204.90	204.90	204.90	204.90	1
2021-08-10	200.87	200.87	200.87	200.87	20
2021-08-09	199.33	199.33	199.33	199.33	15
2021-08-06	196.23	196.23	196.23	196.23	15
2021-08-05	179.18	179.18	179.18	179.18	0
2021-08-04	179.18	179.18	179.18	179.18	21
2021-08-03	179.18	179.18	179.18	179.18	3
2021-08-02	179.18	179.18	179.18	179.18	98
2021-07-30	181.46	181.46	181.46	181.46	39
2021-07-29	182.57	182.57	182.57	182.57	62
2021-07-28	179.12	179.12	179.12	179.12	93
2021-07-27	172.86	172.86	172.86	172.86	23
2021-07-26	183.17	183.17	183.17	183.17	0
2021-07-23	183.17	183.17	183.17	183.17	0
2021-07-22	183.17	183.17	183.17	183.17	0
2021-07-21	183.17	183.17	183.17	183.17	0
2021-07-20	175.31	175.31	175.31	175.31	0
2021-07-19	178.20	178.20	178.20	178.20	89
2021-07-16	178.45	178.45	178.45	178.45	20
2021-07-15	178.45	178.45	178.45	178.45	0
2021-07-14	178.45	178.45	178.45	178.45	0
2021-07-13	178.45	178.45	178.45	178.45	0
2021-07-12	178.45	178.45	178.45	178.45	30
2021-07-09	171.30	171.30	171.30	171.30	0
2021-07-08	171.30	171.30	171.30	171.30	32
2021-07-07	174.38	174.38	174.38	174.38	22
2021-07-06	172.06	172.06	172.06	172.06	28
2021-07-05	167.55	167.55	167.55	167.55	0
2021-07-02	167.55	167.55	167.55	167.55	0
2021-07-01	167.55	167.55	167.55	167.55	0
2021-06-30	167.55	167.55	167.55	167.55	0
2021-06-29	167.55	167.55	167.55	167.55	135
2021-06-28	165.55	165.55	165.55	165.55	4,093
2021-06-25	175.86	175.86	175.86	175.86	40
2021-06-24	172.03	172.03	172.03	172.03	100
2021-06-23	172.03	172.03	172.03	172.03	0
2021-06-22	176.89	176.89	176.89	176.89	0
2021-06-21	176.89	176.89	176.89	176.89	58
2021-06-18	173.73	173.73	173.73	173.73	69
2021-06-17	170.88	170.88	170.88	170.88	90
2021-06-16	166.50	166.50	166.50	166.50	0
2021-06-15	167.32	167.32	167.32	167.32	64
2021-06-14	166.34	166.34	166.34	166.34	159
2021-06-11	163.25	163.25	163.25	163.25	43
2021-06-10	159.33	159.33	159.33	159.33	244
2021-06-09	149.07	149.07	149.07	149.07	0
2021-06-08	149.07	149.07	149.07	149.07	0
2021-06-07	147.73	147.73	147.73	147.73	87
2021-06-04	145.37	145.37	145.37	145.37	4
2021-06-03	144.08	144.08	144.08	144.08	0
2021-06-02	144.08	144.08	144.08	144.08	9
2021-06-01	143.54	143.54	143.54	143.54	0
2021-05-28	140.23	140.23	140.23	140.23	49
2021-05-27	137.45	137.45	137.45	137.45	33
2021-05-26	140.72	140.72	140.72	140.72	0
2021-05-25	140.72	140.72	140.72	140.72	3
2021-05-24	140.72	140.72	140.72	140.72	232
2021-05-21	134.83	134.83	134.83	134.83	0
2021-05-20	134.83	134.83	134.83	134.83	0
2021-05-19	134.83	134.83	134.83	134.83	0
2021-05-18	134.83	134.83	134.83	134.83	1
2021-05-17	135.83	135.83	135.83	135.83	154
2021-05-14	132.31	132.31	132.31	132.31	0
2021-05-13	132.31	132.31	132.31	132.31	0
2021-05-12	132.31	132.31	132.31	132.31	126
2021-05-11	127.68	127.68	127.68	127.68	428
2021-05-10	127.93	127.93	127.93	127.93	18
2021-05-07	133.92	133.92	133.92	133.92	3
2021-05-06	132.87	132.87	132.87	132.87	41
2021-05-05	129.84	129.84	129.84	129.84	57
2021-05-04	132.67	132.67	132.67	132.67	60
2021-04-30	144.36	144.36	144.36	144.36	0
2021-04-29	144.36	144.36	144.36	144.36	0
2021-04-28	141.30	141.30	141.30	141.30	0
2021-04-27	136.89	136.89	136.89	136.89	0
2021-04-26	136.89	136.89	136.89	136.89	0
2021-04-23	136.89	136.89	136.89	136.89	0
2021-04-22	136.89	136.89	136.89	136.89	1
2021-04-21	136.03	136.03	136.03	136.03	0
2021-04-20	135.33	135.33	135.33	135.33	113
2021-04-19	138.54	138.54	138.54	138.54	9
2021-04-16	138.95	138.95	138.95	138.95	29
2021-04-15	138.06	138.06	138.06	138.06	0
2021-04-14	139.19	139.19	139.19	139.19	69
2021-04-13	135.00	135.00	135.00	135.00	50
2021-04-12	138.23	138.23	138.23	138.23	0
2021-04-09	142.93	142.93	142.93	142.93	0
2021-04-08	143.28	143.28	143.28	143.28	0
2021-04-07	143.28	143.28	143.28	143.28	0
2021-04-06	141.92	141.92	141.92	141.92	0
2021-04-01	144.29	144.29	144.29	144.29	23
2021-03-31	137.27	137.27	137.27	137.27	0
2021-03-30	137.27	137.27	137.27	137.27	140
2021-03-29	135.95	135.95	135.95	135.95	10
2021-03-26	135.32	135.32	135.32	135.32	0
2021-03-25	130.30	130.30	130.30	130.30	80
2021-03-24	139.73	139.73	139.73	139.73	0
2021-03-23	144.14	144.14	144.14	144.14	0
2021-03-22	144.14	144.14	144.14	144.14	172
2021-03-19	144.22	144.22	144.22	144.22	0
2021-03-18	144.22	144.22	144.22	144.22	9
2021-03-17	144.29	144.29	144.29	144.29	0
2021-03-16	144.29	144.29	144.29	144.29	0
2021-03-15	144.29	144.29	144.29	144.29	4
2021-03-12	142.31	142.31	142.31	142.31	0
2021-03-11	139.23	139.23	139.23	139.23	0
2021-03-10	139.23	139.23	139.23	139.23	16
2021-03-09	138.48	138.48	138.48	138.48	30
2021-03-08	140.19	140.19	140.19	140.19	0
2021-03-05	135.07	135.07	135.07	135.07	10
2021-03-04	144.32	144.32	144.32	144.32	26
2021-03-03	151.74	151.74	151.74	151.74	20
2021-03-02	149.66	149.66	149.66	149.66	45
2021-03-01	148.10	148.10	148.10	148.10	0
2021-02-26	149.23	149.23	149.23	149.23	10
2021-02-25	152.73	152.73	152.73	152.73	0
2021-02-24	152.73	152.73	152.73	152.73	0
2021-02-23	152.73	152.73	152.73	152.73	0
2021-02-22	152.73	152.73	152.73	152.73	34
2021-02-19	154.10	154.10	154.10	154.10	27
2021-02-18	156.53	156.53	156.53	156.53	0
2021-02-17	156.57	156.57	156.57	156.57	0
2021-02-16	156.57	156.57	156.57	156.57	11
2021-02-15	156.57	156.57	156.57	156.57	0
2021-02-12	156.57	156.57	156.57	156.57	23
2021-02-11	170.99	170.99	170.99	170.99	2
2021-02-10	170.99	170.99	170.99	170.99	8
2021-02-09	165.91	165.91	165.91	165.91	6
2021-02-08	165.91	165.91	165.91	165.91	137
2021-02-05	159.94	159.94	159.94	159.94	59
2021-02-04	150.86	150.86	150.86	150.86	60
2021-02-03	156.58	156.58	156.58	156.58	8
2021-02-02	149.86	149.86	149.86	149.86	6
2021-02-01	149.86	149.86	149.86	149.86	51
2021-01-29	156.66	156.66	156.66	156.66	174
2021-01-28	154.04	154.04	154.04	154.04	6
2021-01-27	170.02	170.02	170.02	170.02	2
2021-01-26	173.54	173.54	173.54	173.54	24
2021-01-25	173.58	173.58	173.58	173.58	93
2021-01-22	166.73	166.73	166.73	166.73	41
2021-01-21	167.99	167.99	167.99	167.99	55
2021-01-20	169.41	169.41	169.41	169.41	0
2021-01-19	169.41	169.41	169.41	169.41	101
2021-01-18	168.90	168.90	168.90	168.90	0
2021-01-15	168.90	168.90	168.90	168.90	11
2021-01-14	164.72	164.72	164.72	164.72	477
2021-01-13	156.77	156.77	156.77	156.77	0
2021-01-12	156.77	156.77	156.77	156.77	7
2021-01-11	148.74	148.74	148.74	148.74	21
2021-01-08	145.91	145.91	145.91	145.91	118
2021-01-07	136.14	136.14	136.14	136.14	9
2021-01-06	127.29	127.29	127.29	127.29	34
2021-01-05	125.38	125.38	125.38	125.38	63
2021-01-04	130.38	130.38	130.38	130.38	64
2020-12-31	132.58	132.58	132.58	132.58	0
2020-12-30	132.58	132.58	132.58	132.58	52
2020-12-29	132.57	132.57	132.57	132.57	5,865
2020-12-24	135.85	135.85	135.85	135.85	0
2020-12-23	135.85	135.85	135.85	135.85	4
2020-12-22	139.23	139.23	139.23	139.23	19
2020-12-21	139.56	139.56	139.56	139.56	48
2020-12-18	140.34	140.34	140.34	140.34	11,210
2020-12-17	135.93	135.93	135.93	135.93	0
2020-12-16	135.93	135.93	135.93	135.93	165
2020-12-15	135.93	135.93	135.93	135.93	180
2020-12-14	132.76	132.76	132.76	132.76	100
2020-12-11	126.01	126.01	126.01	126.01	0
2020-12-10	126.01	126.01	126.01	126.01	15
2020-12-09	125.99	125.99	125.99	125.99	15
2020-12-08	126.13	126.13	126.13	126.13	16
2020-12-07	130.27	130.27	130.27	130.27	21
2020-12-04	128.87	128.87	128.87	128.87	80
2020-12-03	131.34	131.34	131.34	131.34	43
2020-12-02	132.39	132.39	132.39	132.39	0
2020-12-01	132.39	132.39	132.39	132.39	143
2020-11-30	130.42	130.42	130.42	130.42	16
2020-11-27	130.02	130.02	130.02	130.02	22
2020-11-26	124.97	124.97	124.97	124.97	0
2020-11-25	124.97	124.97	124.97	124.97	5
2020-11-24	124.26	124.26	124.26	124.26	18
2020-11-23	123.45	123.45	123.45	123.45	0
2020-11-20	123.45	123.45	123.45	123.45	10
2020-11-19	125.38	125.38	125.38	125.38	59
2020-11-18	127.42	127.42	127.42	127.42	10
2020-11-17	129.39	129.39	129.39	129.39	0
2020-11-16	129.39	129.39	129.39	129.39	50
2020-11-13	129.28	129.28	129.28	129.28	0
2020-11-12	129.28	129.28	129.28	129.28	0
2020-11-11	129.34	129.34	129.34	129.34	155
2020-11-10	127.81	127.81	127.81	127.81	0
2020-11-09	130.87	130.87	130.87	130.87	0
2020-11-06	127.75	127.75	127.75	127.75	31
2020-11-05	139.08	139.08	139.08	139.08	17
2020-11-04	125.54	125.54	125.54	125.54	0
2020-11-03	125.54	125.54	125.54	125.54	0
2020-11-02	125.54	125.54	125.54	125.54	20
2020-10-30	120.85	120.85	120.85	120.85	25
2020-10-29	127.37	127.37	127.37	127.37	0
2020-10-28	127.37	127.37	127.37	127.37	0
2020-10-27	127.37	127.37	127.37	127.37	24
2020-10-26	129.33	129.33	129.33	129.33	120
2020-10-23	131.48	131.48	131.48	131.48	18
2020-10-22	136.70	136.70	136.70	136.70	8
2020-10-21	139.95	139.95	139.95	139.95	92
2020-10-20	139.94	139.94	139.94	139.94	0
2020-10-19	147.19	147.19	147.19	147.19	0
2020-10-16	147.19	147.19	147.19	147.19	38
2020-10-15	144.91	144.91	144.91	144.91	8
2020-10-14	147.55	147.55	147.55	147.55	0
2020-10-13	148.01	148.01	148.01	148.01	4
2020-10-12	146.42	146.42	146.42	146.42	18
2020-10-09	145.58	145.58	145.58	145.58	0
2020-10-08	145.58	145.58	145.58	145.58	0
2020-10-07	145.58	145.58	145.58	145.58	33
2020-10-06	144.99	144.99	144.99	144.99	38
2020-10-05	139.04	139.04	139.04	139.04	46
2020-10-02	148.34	148.34	148.34	148.34	0
2020-10-01	148.34	148.34	148.34	148.34	4
2020-09-30	142.78	142.78	142.78	142.78	0
2020-09-29	142.43	142.43	142.43	142.43	44
2020-09-28	137.45	137.45	137.45	137.45	9
2020-09-25	131.84	131.84	131.84	131.84	0
2020-09-24	131.84	131.84	131.84	131.84	0
2020-09-23	131.84	131.84	131.84	131.84	0
2020-09-22	132.15	132.15	132.15	132.15	0
2020-09-21	132.15	132.15	132.15	132.15	0
2020-09-18	132.15	132.15	132.15	132.15	75
2020-09-17	130.33	130.33	130.33	130.33	70
2020-09-16	129.07	129.07	129.07	129.07	889
2020-09-15	130.06	130.06	130.06	130.06	19
2020-09-14	123.41	123.41	123.41	123.41	0
2020-09-11	123.41	123.41	123.41	123.41	0
2020-04-03	110.02	110.02	110.02	110.02	0
2020-04-02	110.02	110.02	110.02	110.02	0
2020-04-01	110.02	110.02	110.02	110.02	0

Share	Price	Change
Helix Exploration (HEX)	19.25	24.19%
Totally (TLY)	6.25	19.05%
Angle (AGL)	20.50	15.49%
PipeHawk (PIP)	7.50	15.38%
Checkit (CKT)	26.00	13.04%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Ceps (CEPS)	18.00	-16.28%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	428,687,404
Cap-xx (CPX)	0.083	396,089,690
Mosman Oil Gas (MSMN)	0.02	300,403,874
Supply@me Cap (SYME)	0.024	280,086,322
Lloyds (LLOY)	53.82	237,481,711