Ansys Ord Share History

Ansys Ord Share Price history. The following table shows end-of-day data 0HG3 historical share prices for Ansys 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.

0HG3.L
Share Price 0HG3.L
Charts 0HG3.L
Trades 0HG3.L
History Compare
0HG3.L 0HG3.L
Share News 0HG3.L
RNS 0HG3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-30	328.59	328.59	328.59	328.59	52
2024-04-29	326.95	326.95	326.95	326.95	28
2024-04-26	335.88	335.88	335.88	335.88	23
2024-04-25	319.34	319.34	319.34	319.34	10
2024-04-24	325.16	325.16	325.16	325.16	424
2024-04-23	324.41	324.41	324.41	324.41	19,100
2024-04-22	324.41	324.41	324.41	324.41	20
2024-04-19	324.79	324.79	324.79	324.79	204
2024-04-18	324.79	324.79	324.79	324.79	173
2024-04-17	324.20	324.20	324.20	324.20	152
2024-04-16	328.15	328.15	328.15	328.15	22,736
2024-04-15	331.54	331.54	331.54	331.54	55
2024-04-12	335.33	335.33	335.33	335.33	380
2024-04-11	338.38	338.38	338.38	338.38	91
2024-04-10	342.39	342.39	342.39	342.39	74
2024-04-09	340.58	340.58	340.58	340.58	171
2024-04-08	345.16	345.16	345.16	345.16	64
2024-04-05	347.36	347.36	347.36	347.36	84
2024-04-04	347.36	347.36	347.36	347.36	570
2024-04-03	343.22	343.22	343.22	343.22	64
2024-04-02	346.04	346.04	346.04	346.04	1,250
2024-04-01	346.04	346.04	346.04	346.04	0
2024-03-29	346.04	346.04	346.04	346.04	0
2024-03-28	346.04	346.04	346.04	346.04	322
2024-03-27	346.04	346.04	346.04	346.04	194
2024-03-26	348.11	348.11	348.11	348.11	301
2024-03-25	348.11	348.11	348.11	348.11	22
2024-03-22	345.97	345.97	345.97	345.97	879
2024-03-21	354.43	354.43	354.43	354.43	438
2024-03-20	340.19	340.19	340.19	340.19	236
2024-03-19	339.75	339.75	339.75	339.75	364
2024-03-18	331.78	331.78	331.78	331.78	209
2024-03-15	326.30	326.30	326.30	326.30	217
2024-03-14	331.46	331.46	331.46	331.46	308
2024-03-13	331.46	331.46	331.46	331.46	37
2024-03-12	331.46	331.46	331.46	331.46	40
2024-03-11	331.46	331.46	331.46	331.46	152
2024-03-08	334.58	334.58	334.58	334.58	97
2024-03-07	335.12	335.12	335.12	335.12	38,252
2024-03-06	341.74	341.74	341.74	341.74	115
2024-03-05	341.74	341.74	341.74	341.74	442
2024-03-04	341.74	341.74	341.74	341.74	45
2024-03-01	335.93	335.93	335.93	335.93	171
2024-02-29	332.48	332.48	332.48	332.48	196
2024-02-28	336.80	336.80	336.80	336.80	38
2024-02-27	336.08	336.08	336.08	336.08	58
2024-02-26	326.33	326.33	326.33	326.33	31
2024-02-23	326.33	326.33	326.33	326.33	40
2024-02-22	326.33	326.33	326.33	326.33	812
2024-02-21	326.33	326.33	326.33	326.33	86
2024-02-20	326.33	326.33	326.33	326.33	143
2024-02-19	330.50	330.50	330.50	330.50	0
2024-02-16	330.50	330.50	330.50	330.50	100,133
2024-02-15	328.04	328.04	328.04	328.04	22
2024-02-14	343.79	343.79	343.79	343.79	352
2024-02-13	343.79	343.79	343.79	343.79	133
2024-02-12	343.79	343.79	343.79	343.79	861
2024-02-09	343.79	343.79	343.79	343.79	167
2024-02-08	343.79	343.79	343.79	343.79	152
2024-02-07	337.43	337.43	337.43	337.43	28
2024-02-06	337.13	337.13	337.13	337.13	91,400
2024-02-05	337.13	337.13	337.13	337.13	201
2024-02-02	337.13	337.13	337.13	337.13	94
2024-02-01	334.30	334.30	334.30	334.30	54
2024-01-31	334.30	334.30	334.30	334.30	130
2024-01-30	334.30	334.30	334.30	334.30	45
2024-01-29	334.19	334.19	334.19	334.19	21
2024-01-26	334.19	334.19	334.19	334.19	29
2024-01-25	339.25	339.25	339.25	339.25	50
2024-01-24	340.45	340.45	340.45	340.45	402
2024-01-23	340.45	340.45	340.45	340.45	34,978
2024-01-22	338.93	338.93	338.93	338.93	130
2024-01-19	333.40	333.40	333.40	333.40	367
2024-01-18	328.36	328.36	328.36	328.36	505
2024-01-17	351.44	351.44	351.44	351.44	478
2024-01-16	351.44	351.44	351.44	351.44	35,054
2024-01-15	351.44	351.44	351.44	351.44	0
2024-01-12	351.44	351.44	351.44	351.44	311
2024-01-11	351.44	351.44	351.44	351.44	3,469
2024-01-10	350.65	350.65	350.65	350.65	3,410
2024-01-09	354.11	354.11	354.11	354.11	588
2024-01-08	347.61	347.61	347.61	347.61	10,104
2024-01-05	346.56	346.56	346.56	346.56	808
2024-01-04	345.43	345.43	345.43	345.43	4,979
2024-01-03	345.43	345.43	345.43	345.43	238
2024-01-02	354.95	354.95	354.95	354.95	698
2024-01-01	361.03	361.03	361.03	361.03	0
2023-12-29	361.03	361.03	361.03	361.03	30
2023-12-28	360.43	360.43	360.43	360.43	4,949
2023-12-27	358.94	358.94	358.94	358.94	22
2023-12-26	298.25	298.25	298.25	298.25	0
2023-12-25	298.25	298.25	298.25	298.25	0
2023-12-22	298.25	298.25	298.25	298.25	11,303
2023-12-21	298.25	298.25	298.25	298.25	1
2023-12-20	298.25	298.25	298.25	298.25	1
2023-12-19	298.25	298.25	298.25	298.25	159
2023-12-18	298.25	298.25	298.25	298.25	34,825
2023-12-15	298.25	298.25	298.25	298.25	40,209
2023-12-14	290.14	290.14	290.14	290.14	14,884
2023-12-13	290.14	290.14	290.14	290.14	92
2023-12-12	290.14	290.14	290.14	290.14	54
2023-12-11	280.81	280.81	280.81	280.81	108
2023-12-08	280.81	280.81	280.81	280.81	31
2023-12-07	280.81	280.81	280.81	280.81	236
2023-12-06	280.81	280.81	280.81	280.81	178
2023-12-05	280.81	280.81	280.81	280.81	9,335
2023-12-04	280.81	280.81	280.81	280.81	693
2023-12-01	292.90	292.90	292.90	292.90	88
2023-11-30	292.90	292.90	292.90	292.90	490
2023-11-29	291.24	291.24	291.24	291.24	6
2023-11-28	291.24	291.24	291.24	291.24	139
2023-11-27	299.46	299.46	299.46	299.46	90
2023-11-24	299.46	299.46	299.46	299.46	71
2023-11-23	299.46	299.46	299.46	299.46	0
2023-11-22	299.46	299.46	299.46	299.46	161
2023-11-21	299.46	299.46	299.46	299.46	2,345
2023-11-20	299.46	299.46	299.46	299.46	45
2023-11-17	299.93	299.93	299.93	299.93	48
2023-11-16	299.93	299.93	299.93	299.93	85
2023-11-15	299.40	299.40	299.40	299.40	3,254
2023-11-14	276.29	276.29	276.29	276.29	2,671
2023-11-13	276.29	276.29	276.29	276.29	52
2023-11-10	276.29	276.29	276.29	276.29	156
2023-11-09	276.29	276.29	276.29	276.29	67
2023-11-08	276.29	276.29	276.29	276.29	62
2023-11-07	276.29	276.29	276.29	276.29	2,035
2023-11-06	276.29	276.29	276.29	276.29	10,970
2023-11-03	276.29	276.29	276.29	276.29	327
2023-11-02	276.29	276.29	276.29	276.29	613
2023-11-01	276.29	276.29	276.29	276.29	15
2023-10-31	276.29	276.29	276.29	276.29	7
2023-10-30	294.34	294.34	294.34	294.34	459
2023-10-27	294.34	294.34	294.34	294.34	153
2023-10-26	294.34	294.34	294.34	294.34	158
2023-10-25	294.34	294.34	294.34	294.34	264
2023-10-24	294.34	294.34	294.34	294.34	0
2023-10-23	294.34	294.34	294.34	294.34	3
2023-10-20	294.34	294.34	294.34	294.34	70
2023-10-19	294.34	294.34	294.34	294.34	104
2023-10-18	300.68	300.68	300.68	300.68	56
2023-10-17	300.68	300.68	300.68	300.68	103
2023-10-16	300.68	300.68	300.68	300.68	320
2023-10-13	300.68	300.68	300.68	300.68	175
2023-10-12	307.85	307.85	307.85	307.85	20
2023-10-11	286.39	286.39	286.39	286.39	37
2023-10-10	286.39	286.39	286.39	286.39	232
2023-10-09	286.39	286.39	286.39	286.39	88
2023-10-06	286.39	286.39	286.39	286.39	589
2023-10-05	286.39	286.39	286.39	286.39	224
2023-10-04	286.39	286.39	286.39	286.39	30
2023-10-03	300.24	300.24	300.24	300.24	10
2023-10-02	300.24	300.24	300.24	300.24	0
2023-09-29	300.24	300.24	300.24	300.24	350
2023-09-28	294.57	294.57	294.57	294.57	126
2023-09-27	295.12	295.12	295.12	295.12	1,235
2023-09-26	301.13	301.13	301.13	301.13	18
2023-09-25	298.92	298.92	298.92	298.92	30,483
2023-09-22	300.89	300.89	300.89	300.89	60
2023-09-21	306.36	306.36	306.36	306.36	369
2023-09-20	306.36	306.36	306.36	306.36	0
2023-09-19	313.80	313.80	313.80	313.80	91
2023-09-18	313.80	313.80	313.80	313.80	117
2023-09-15	313.80	313.80	313.80	313.80	252
2023-09-14	314.36	314.36	314.36	314.36	36
2023-09-13	312.52	312.52	312.52	312.52	145
2023-09-12	313.82	313.82	313.82	313.82	108
2023-09-11	312.95	312.95	312.95	312.95	94
2023-09-08	316.49	316.49	316.49	316.49	23
2023-09-07	317.06	317.06	317.06	317.06	1
2023-09-06	317.06	317.06	317.06	317.06	672
2023-09-05	317.06	317.06	317.06	317.06	11
2023-09-04	317.06	317.06	317.06	317.06	0
2023-09-01	318.85	318.85	318.85	318.85	412
2023-08-31	318.89	318.89	318.89	318.89	317
2023-08-30	301.21	301.21	301.21	301.21	1,101
2023-08-29	301.21	301.21	301.21	301.21	6
2023-08-28	301.21	301.21	301.21	301.21	0
2023-08-25	301.21	301.21	301.21	301.21	7
2023-08-24	301.21	301.21	301.21	301.21	363
2023-08-23	301.21	301.21	301.21	301.21	412
2023-08-22	292.59	292.59	292.59	292.59	7
2023-08-21	292.59	292.59	292.59	292.59	14
2023-08-18	290.28	290.28	290.28	290.28	3
2023-08-17	291.12	291.12	291.12	291.12	170
2023-08-16	297.64	297.64	297.64	297.64	0
2023-08-15	297.64	297.64	297.64	297.64	15,548
2023-08-14	298.48	298.48	298.48	298.48	678
2023-08-11	298.48	298.48	298.48	298.48	38
2023-08-10	298.48	298.48	298.48	298.48	22
2023-08-09	298.48	298.48	298.48	298.48	44
2023-08-08	312.51	312.51	312.51	312.51	79
2023-08-07	312.51	312.51	312.51	312.51	304
2023-08-04	312.51	312.51	312.51	312.51	233
2023-08-03	312.51	312.51	312.51	312.51	301
2023-08-02	336.68	336.68	336.68	336.68	5,777
2023-08-01	336.68	336.68	336.68	336.68	130
2023-07-31	336.68	336.68	336.68	336.68	37
2023-07-28	338.99	338.99	338.99	338.99	14
2023-07-27	338.99	338.99	338.99	338.99	94
2023-07-26	338.99	338.99	338.99	338.99	30
2023-07-25	338.99	338.99	338.99	338.99	6
2023-07-24	339.95	339.95	339.95	339.95	3,743
2023-07-21	345.85	345.85	345.85	345.85	4
2023-07-20	345.85	345.85	345.85	345.85	130
2023-07-19	345.85	345.85	345.85	345.85	95
2023-07-18	345.85	345.85	345.85	345.85	25
2023-07-17	347.14	347.14	347.14	347.14	21
2023-07-14	340.51	340.51	340.51	340.51	36
2023-07-13	340.51	340.51	340.51	340.51	4,814
2023-07-12	337.42	337.42	337.42	337.42	149
2023-07-11	328.21	328.21	328.21	328.21	2
2023-07-10	328.21	328.21	328.21	328.21	15
2023-07-07	328.21	328.21	328.21	328.21	521
2023-07-06	328.21	328.21	328.21	328.21	146
2023-07-05	328.21	328.21	328.21	328.21	351
2023-07-04	328.21	328.21	328.21	328.21	0
2023-07-03	328.21	328.21	328.21	328.21	304
2023-06-30	328.21	328.21	328.21	328.21	144
2023-06-29	325.59	325.59	325.59	325.59	137
2023-06-28	325.03	325.03	325.03	325.03	432
2023-06-27	339.55	339.55	339.55	339.55	216
2023-06-26	339.55	339.55	339.55	339.55	132
2023-06-23	339.55	339.55	339.55	339.55	35
2023-06-22	339.55	339.55	339.55	339.55	20,328
2023-06-21	339.55	339.55	339.55	339.55	64
2023-06-20	339.55	339.55	339.55	339.55	331
2023-06-19	339.55	339.55	339.55	339.55	11
2023-06-16	329.83	329.83	329.83	329.83	123
2023-06-15	329.83	329.83	329.83	329.83	215
2023-06-14	332.92	332.92	332.92	332.92	125
2023-06-13	330.92	330.92	330.92	330.92	61
2023-06-12	330.22	330.22	330.22	330.22	101
2023-06-09	314.00	314.00	314.00	314.00	407
2023-06-08	314.00	314.00	314.00	314.00	123
2023-06-07	320.93	320.93	320.93	320.93	172
2023-06-06	320.93	320.93	320.93	320.93	387
2023-06-05	320.93	320.93	320.93	320.93	222
2023-06-02	320.93	320.93	320.93	320.93	117
2023-06-01	320.93	320.93	320.93	320.93	15
2023-05-31	322.06	322.06	322.06	322.06	386
2023-05-30	296.29	296.29	296.29	296.29	191
2023-05-29	296.29	296.29	296.29	296.29	0
2023-05-26	296.29	296.29	296.29	296.29	478
2023-05-25	296.29	296.29	296.29	296.29	888
2023-05-24	296.29	296.29	296.29	296.29	936
2023-05-23	305.74	305.74	305.74	305.74	260
2023-05-22	309.48	309.48	309.48	309.48	97
2023-05-19	301.76	301.76	301.76	301.76	0
2023-05-18	301.76	301.76	301.76	301.76	304
2023-05-17	295.54	295.54	295.54	295.54	57
2023-05-16	295.54	295.54	295.54	295.54	34
2023-05-15	295.54	295.54	295.54	295.54	150
2023-05-12	296.01	296.01	296.01	296.01	3,978
2023-05-11	294.50	294.50	294.50	294.50	20
2023-05-10	294.50	294.50	294.50	294.50	6
2023-05-09	294.50	294.50	294.50	294.50	27
2023-05-08	313.44	313.44	313.44	313.44	0
2023-05-05	313.44	313.44	313.44	313.44	117
2023-05-04	313.44	313.44	313.44	313.44	120
2023-05-03	313.44	313.44	313.44	313.44	128
2023-05-02	313.44	313.44	313.44	313.44	42
2023-05-01	313.44	313.44	313.44	313.44	0
2023-04-28	313.44	313.44	313.44	313.44	7
2023-04-27	323.63	323.63	323.63	323.63	150
2023-04-26	323.63	323.63	323.63	323.63	67
2023-04-25	323.63	323.63	323.63	323.63	318
2023-04-24	323.63	323.63	323.63	323.63	88
2023-04-21	323.63	323.63	323.63	323.63	191
2023-04-20	323.63	323.63	323.63	323.63	157
2023-04-19	319.26	319.26	319.26	319.26	467
2023-04-18	319.26	319.26	319.26	319.26	23
2023-04-17	319.26	319.26	319.26	319.26	278
2023-04-14	319.45	319.45	319.45	319.45	67
2023-04-13	315.91	315.91	315.91	315.91	22
2023-04-12	309.13	309.13	309.13	309.13	106
2023-04-11	309.13	309.13	309.13	309.13	2,859
2023-04-10	330.72	330.72	330.72	330.72	0
2023-04-07	330.72	330.72	330.72	330.72	0
2023-04-06	330.72	330.72	330.72	330.72	42
2023-04-05	330.72	330.72	330.72	330.72	128
2023-04-04	330.72	330.72	330.72	330.72	17,971
2023-04-03	326.02	326.02	326.02	326.02	140
2023-03-31	330.12	330.12	330.12	330.12	121
2023-03-30	324.89	324.89	324.89	324.89	89
2023-03-29	320.82	320.82	320.82	320.82	501
2023-03-28	317.87	317.87	317.87	317.87	30
2023-03-27	315.00	315.00	315.00	315.00	178
2023-03-24	315.00	315.00	315.00	315.00	237
2023-03-23	313.88	313.88	313.88	313.88	1,511
2023-03-22	313.88	313.88	313.88	313.88	449
2023-03-21	311.09	311.09	311.09	311.09	37
2023-03-20	311.09	311.09	311.09	311.09	7
2023-03-17	314.08	314.08	314.08	314.08	2,449
2023-03-16	308.96	308.96	308.96	308.96	0
2023-03-15	306.16	306.16	306.16	306.16	57
2023-03-14	304.52	304.52	304.52	304.52	147
2023-03-13	296.03	296.03	296.03	296.03	40,788
2023-03-10	304.97	304.97	304.97	304.97	72
2023-03-09	304.97	304.97	304.97	304.97	47,924
2023-03-08	301.31	301.31	301.31	301.31	40,822
2023-03-07	308.81	308.81	308.81	308.81	148
2023-03-06	307.51	307.51	307.51	307.51	144
2023-03-03	307.51	307.51	307.51	307.51	44
2023-03-02	268.12	268.12	268.12	268.12	142
2023-03-01	268.12	268.12	268.12	268.12	318
2023-02-28	268.12	268.12	268.12	268.12	260
2023-02-27	268.12	268.12	268.12	268.12	23
2023-02-24	268.12	268.12	268.12	268.12	62
2023-02-23	268.12	268.12	268.12	268.12	211
2023-02-22	268.12	268.12	268.12	268.12	131
2023-02-21	265.81	265.81	265.81	265.81	76
2023-02-20	268.16	268.16	268.16	268.16	0
2023-02-17	273.24	273.24	273.24	273.24	40
2023-02-16	271.52	271.52	271.52	271.52	633
2023-02-15	270.84	270.84	270.84	270.84	0
2023-02-14	271.66	271.66	271.66	271.66	1,190
2023-02-13	269.63	269.63	269.63	269.63	466
2023-02-10	272.36	272.36	272.36	272.36	72
2023-02-09	272.36	272.36	272.36	272.36	0
2023-02-08	272.13	272.13	272.13	272.13	100
2023-02-07	275.23	275.23	275.23	275.23	23
2023-02-06	275.23	275.23	275.23	275.23	10
2023-02-03	281.16	281.16	281.16	281.16	85
2023-02-02	274.39	274.39	274.39	274.39	173
2023-02-01	265.99	265.99	265.99	265.99	603
2023-01-31	264.16	264.16	264.16	264.16	9
2023-01-30	265.08	265.08	265.08	265.08	17
2023-01-27	265.08	265.08	265.08	265.08	18
2023-01-26	265.08	265.08	265.08	265.08	106
2023-01-25	261.83	261.83	261.83	261.83	0
2023-01-24	261.83	261.83	261.83	261.83	24
2023-01-23	259.79	259.79	259.79	259.79	158
2023-01-20	248.40	248.40	248.40	248.40	0
2023-01-19	251.66	251.66	251.66	251.66	9,874
2023-01-18	251.87	251.87	251.87	251.87	75
2023-01-17	253.10	253.10	253.10	253.10	1,185
2023-01-16	251.77	251.77	251.77	251.77	0
2023-01-13	251.77	251.77	251.77	251.77	0
2023-01-12	251.60	251.60	251.60	251.60	23
2023-01-11	248.83	248.83	248.83	248.83	0
2023-01-10	248.83	248.83	248.83	248.83	72
2023-01-09	248.31	248.31	248.31	248.31	56
2023-01-06	232.84	232.84	232.84	232.84	15
2023-01-05	237.53	237.53	237.53	237.53	41
2023-01-04	241.01	241.01	241.01	241.01	7
2023-01-03	241.28	241.28	241.28	241.28	0
2023-01-02	234.39	234.39	234.39	234.39	0
2022-12-30	234.39	234.39	234.39	234.39	0
2022-12-29	234.39	234.39	234.39	234.39	32
2022-12-28	236.92	236.92	236.92	236.92	8
2022-12-27	233.97	233.97	233.97	233.97	0
2022-12-26	233.97	233.97	233.97	233.97	0
2022-12-23	233.97	233.97	233.97	233.97	10
2022-12-22	233.97	233.97	233.97	233.97	5,777
2022-12-21	236.89	236.89	236.89	236.89	40
2022-12-20	236.84	236.84	236.84	236.84	105
2022-12-19	242.79	242.79	242.79	242.79	860
2022-12-16	256.10	256.10	256.10	256.10	1
2022-12-15	256.10	256.10	256.10	256.10	0
2022-12-14	256.75	256.75	256.75	256.75	70
2022-12-13	244.86	244.86	244.86	244.86	15
2022-12-12	243.85	243.85	243.85	243.85	1,100
2022-12-09	242.92	242.92	242.92	242.92	13
2022-12-08	242.92	242.92	242.92	242.92	0
2022-12-07	249.29	249.29	249.29	249.29	0
2022-12-06	249.29	249.29	249.29	249.29	955
2022-12-05	253.79	253.79	253.79	253.79	30
2022-12-02	259.61	259.61	259.61	259.61	55
2022-12-01	244.63	244.63	244.63	244.63	43
2022-11-30	244.63	244.63	244.63	244.63	470
2022-11-29	246.86	246.86	246.86	246.86	197
2022-11-28	246.86	246.86	246.86	246.86	605
2022-11-25	241.28	241.28	241.28	241.28	0
2022-11-24	241.28	241.28	241.28	241.28	0
2022-11-23	241.28	241.28	241.28	241.28	0
2022-11-22	243.92	243.92	243.92	243.92	1,804
2022-11-21	243.92	243.92	243.92	243.92	0
2022-11-18	243.92	243.92	243.92	243.92	9
2022-11-17	251.49	251.49	251.49	251.49	25
2022-11-16	251.49	251.49	251.49	251.49	0
2022-11-15	251.49	251.49	251.49	251.49	15
2022-11-14	251.49	251.49	251.49	251.49	19
2022-11-11	249.08	249.08	249.08	249.08	50
2022-11-10	225.60	225.60	225.60	225.60	6
2022-11-09	227.23	227.23	227.23	227.23	0
2022-11-08	227.23	227.23	227.23	227.23	212
2022-11-07	212.01	212.01	212.01	212.01	71
2022-11-04	209.45	209.45	209.45	209.45	630
2022-11-03	209.45	209.45	209.45	209.45	1,554
2022-11-02	220.01	220.01	220.01	220.01	0
2022-11-01	220.01	220.01	220.01	220.01	21
2022-10-31	222.28	222.28	222.28	222.28	21
2022-10-28	221.80	221.80	221.80	221.80	143
2022-10-27	221.80	221.80	221.80	221.80	23
2022-10-26	217.24	217.24	217.24	217.24	55
2022-10-25	216.07	216.07	216.07	216.07	0
2022-10-24	210.11	210.11	210.11	210.11	0
2022-10-21	210.11	210.11	210.11	210.11	56
2022-10-20	210.03	210.03	210.03	210.03	0
2022-10-19	210.03	210.03	210.03	210.03	0
2022-10-18	210.03	210.03	210.03	210.03	0
2022-10-17	210.03	210.03	210.03	210.03	358
2022-10-14	205.67	205.67	205.67	205.67	0
2022-10-13	195.75	195.75	195.75	195.75	80
2022-10-12	200.33	200.33	200.33	200.33	2,116
2022-10-11	210.98	210.98	210.98	210.98	0
2022-10-10	213.75	213.75	213.75	213.75	4
2022-10-07	232.23	232.23	232.23	232.23	2,150
2022-10-06	226.27	226.27	226.27	226.27	0
2022-10-05	226.27	226.27	226.27	226.27	0
2022-10-04	226.27	226.27	226.27	226.27	7
2022-10-03	221.70	221.70	221.70	221.70	5
2022-09-30	228.47	228.47	228.47	228.47	216
2022-09-29	232.19	232.19	232.19	232.19	0
2022-09-28	227.57	227.57	227.57	227.57	0
2022-09-27	230.59	230.59	230.59	230.59	3,057
2022-09-26	220.88	220.88	220.88	220.88	0
2022-09-23	235.42	235.42	235.42	235.42	0
2022-09-22	235.42	235.42	235.42	235.42	3,108
2022-09-21	242.00	242.00	242.00	242.00	3,051
2022-09-20	240.68	240.68	240.68	240.68	8
2022-09-19	258.03	258.03	258.03	258.03	0
2022-09-16	258.03	258.03	258.03	258.03	2
2022-09-15	258.03	258.03	258.03	258.03	0
2022-09-14	258.03	258.03	258.03	258.03	8
2022-09-13	258.03	258.03	258.03	258.03	874
2022-09-12	258.03	258.03	258.03	258.03	1
2022-09-09	258.03	258.03	258.03	258.03	669
2022-09-08	253.82	253.82	253.82	253.82	2
2022-09-07	249.90	249.90	249.90	249.90	0
2022-09-06	249.90	249.90	249.90	249.90	0
2022-09-05	249.90	249.90	249.90	249.90	0
2022-09-02	249.90	249.90	249.90	249.90	11
2022-09-01	248.30	248.30	248.30	248.30	4
2022-08-31	253.59	253.59	253.59	253.59	318
2022-08-30	253.59	253.59	253.59	253.59	10
2022-08-29	263.89	263.89	263.89	263.89	0
2022-08-26	263.89	263.89	263.89	263.89	0
2022-08-25	263.89	263.89	263.89	263.89	68
2022-08-24	260.24	260.24	260.24	260.24	0
2022-08-23	260.24	260.24	260.24	260.24	40
2022-08-22	265.79	265.79	265.79	265.79	4
2022-08-19	274.49	274.49	274.49	274.49	12
2022-08-18	279.86	279.86	279.86	279.86	0
2022-08-17	282.53	282.53	282.53	282.53	0
2022-08-16	286.09	286.09	286.09	286.09	11
2022-08-15	284.97	284.97	284.97	284.97	154
2022-08-12	279.08	279.08	279.08	279.08	0
2022-08-11	279.08	279.08	279.08	279.08	8
2022-08-10	279.08	279.08	279.08	279.08	150
2022-08-09	279.08	279.08	279.08	279.08	77
2022-08-08	292.03	292.03	292.03	292.03	0
2022-08-05	292.03	292.03	292.03	292.03	54
2022-08-04	285.76	285.76	285.76	285.76	2
2022-08-03	275.83	275.83	275.83	275.83	20
2022-08-02	275.83	275.83	275.83	275.83	22
2022-08-01	272.89	272.89	272.89	272.89	1
2022-07-29	262.39	262.39	262.39	262.39	1,875
2022-07-28	262.39	262.39	262.39	262.39	3,565
2022-07-27	262.39	262.39	262.39	262.39	4
2022-07-26	257.07	257.07	257.07	257.07	0
2022-07-25	257.32	257.32	257.32	257.32	142
2022-07-22	234.42	234.42	234.42	234.42	0
2022-07-21	234.42	234.42	234.42	234.42	0
2022-07-20	234.42	234.42	234.42	234.42	0
2022-07-19	234.42	234.42	234.42	234.42	0
2022-07-18	234.42	234.42	234.42	234.42	10
2022-07-15	234.42	234.42	234.42	234.42	0
2022-07-14	234.42	234.42	234.42	234.42	0
2022-07-13	234.42	234.42	234.42	234.42	186
2022-07-12	244.08	244.08	244.08	244.08	0
2022-07-11	244.08	244.08	244.08	244.08	416
2022-07-08	246.31	246.31	246.31	246.31	0
2022-07-07	246.31	246.31	246.31	246.31	0
2022-07-06	246.31	246.31	246.31	246.31	16
2022-07-05	239.29	239.29	239.29	239.29	0
2022-07-04	239.29	239.29	239.29	239.29	0
2022-07-01	239.29	239.29	239.29	239.29	96
2022-06-30	239.97	239.97	239.97	239.97	71
2022-06-29	233.70	233.70	233.70	233.70	0
2022-06-28	233.70	233.70	233.70	233.70	0
2022-06-27	233.70	233.70	233.70	233.70	0
2022-06-24	233.70	233.70	233.70	233.70	5
2022-06-23	233.70	233.70	233.70	233.70	0
2022-06-22	233.70	233.70	233.70	233.70	0
2022-06-21	233.70	233.70	233.70	233.70	2
2022-06-20	233.70	233.70	233.70	233.70	0
2022-06-17	233.70	233.70	233.70	233.70	8
2022-06-16	225.61	225.61	225.61	225.61	56
2022-06-15	235.44	235.44	235.44	235.44	0
2022-06-14	235.44	235.44	235.44	235.44	0
2022-06-13	235.44	235.44	235.44	235.44	23
2022-06-10	256.74	256.74	256.74	256.74	0
2022-06-09	261.97	261.97	261.97	261.97	0
2022-06-08	261.97	261.97	261.97	261.97	47
2022-06-07	258.34	258.34	258.34	258.34	198
2022-06-06	264.68	264.68	264.68	264.68	481
2022-06-03	260.36	260.36	260.36	260.36	0
2022-06-02	260.36	260.36	260.36	260.36	0
2022-06-01	260.36	260.36	260.36	260.36	0
2022-05-31	256.77	256.77	256.77	256.77	72
2022-05-30	252.15	252.15	252.15	252.15	0
2022-05-27	252.15	252.15	252.15	252.15	0
2022-05-26	252.15	252.15	252.15	252.15	0
2022-05-25	252.15	252.15	252.15	252.15	0
2022-05-24	252.15	252.15	252.15	252.15	0
2022-05-23	252.15	252.15	252.15	252.15	0
2022-05-20	252.94	252.94	252.94	252.94	0
2022-05-19	252.94	252.94	252.94	252.94	0
2022-05-18	252.94	252.94	252.94	252.94	0
2022-05-17	251.35	251.35	251.35	251.35	0
2022-05-16	251.35	251.35	251.35	251.35	2
2022-05-13	250.85	250.85	250.85	250.85	8
2022-05-12	238.75	238.75	238.75	238.75	0
2022-05-11	265.27	265.27	265.27	265.27	0
2022-05-10	265.27	265.27	265.27	265.27	200
2022-05-09	265.27	265.27	265.27	265.27	0
2022-05-06	265.27	265.27	265.27	265.27	85
2022-05-05	279.91	279.91	279.91	279.91	3
2022-05-04	279.91	279.91	279.91	279.91	0
2022-05-03	281.66	281.66	281.66	281.66	103
2022-05-02	275.15	275.15	275.15	275.15	0
2022-04-29	275.15	275.15	275.15	275.15	13,600
2022-04-28	275.15	275.15	275.15	275.15	13
2022-04-27	270.61	270.61	270.61	270.61	1,030
2022-04-26	275.70	275.70	275.70	275.70	13
2022-04-25	279.51	279.51	279.51	279.51	12
2022-04-22	291.75	291.75	291.75	291.75	1
2022-04-21	291.75	291.75	291.75	291.75	0
2022-04-20	291.75	291.75	291.75	291.75	0
2022-04-19	285.43	285.43	285.43	285.43	57
2022-04-18	293.45	293.45	293.45	293.45	0
2022-04-15	293.45	293.45	293.45	293.45	0
2022-04-14	293.45	293.45	293.45	293.45	188
2022-04-13	291.67	291.67	291.67	291.67	201
2022-04-12	294.70	294.70	294.70	294.70	0
2022-04-11	303.05	303.05	303.05	303.05	1
2022-04-08	306.27	306.27	306.27	306.27	0
2022-04-07	311.55	311.55	311.55	311.55	0
2022-04-06	318.58	318.58	318.58	318.58	0
2022-04-05	318.58	318.58	318.58	318.58	0
2022-04-04	318.58	318.58	318.58	318.58	6,429
2022-04-01	318.58	318.58	318.58	318.58	20
2022-03-31	321.68	321.68	321.68	321.68	12
2022-03-30	327.68	327.68	327.68	327.68	0
2022-03-29	311.68	311.68	311.68	311.68	1
2022-03-28	311.68	311.68	311.68	311.68	2
2022-03-25	308.74	308.74	308.74	308.74	0
2022-03-24	308.74	308.74	308.74	308.74	3
2022-03-23	310.81	310.81	310.81	310.81	126
2022-03-22	308.83	308.83	308.83	308.83	83
2022-03-21	318.60	318.60	318.60	318.60	0
2022-03-18	312.49	312.49	312.49	312.49	28,204
2022-03-17	305.41	305.41	305.41	305.41	0
2022-03-16	305.41	305.41	305.41	305.41	105
2022-03-15	293.78	293.78	293.78	293.78	6
2022-03-14	293.90	293.90	293.90	293.90	102
2022-03-11	299.94	299.94	299.94	299.94	3
2022-03-10	305.78	305.78	305.78	305.78	64
2022-03-09	298.95	298.95	298.95	298.95	0
2022-03-08	318.16	318.16	318.16	318.16	13,090
2022-03-07	318.16	318.16	318.16	318.16	24,209
2022-03-04	318.16	318.16	318.16	318.16	10
2022-03-03	324.38	324.38	324.38	324.38	12,469
2022-03-02	324.38	324.38	324.38	324.38	0
2022-03-01	324.38	324.38	324.38	324.38	0
2022-02-28	308.81	308.81	308.81	308.81	21,418
2022-02-25	308.81	308.81	308.81	308.81	32,247
2022-02-24	312.56	312.56	312.56	312.56	649
2022-02-23	310.53	310.53	310.53	310.53	218
2022-02-22	310.53	310.53	310.53	310.53	54
2022-02-21	310.53	310.53	310.53	310.53	0
2022-02-18	310.53	310.53	310.53	310.53	2
2022-02-17	323.70	323.70	323.70	323.70	54
2022-02-16	323.70	323.70	323.70	323.70	12,125
2022-02-15	323.70	323.70	323.70	323.70	4
2022-02-14	321.59	321.59	321.59	321.59	1,032
2022-02-11	337.64	337.64	337.64	337.64	0
2022-02-10	337.64	337.64	337.64	337.64	0
2022-02-09	337.64	337.64	337.64	337.64	44
2022-02-08	326.79	326.79	326.79	326.79	0
2022-02-07	326.79	326.79	326.79	326.79	8
2022-02-04	325.84	325.84	325.84	325.84	20
2022-02-03	338.29	338.29	338.29	338.29	0
2022-02-02	335.28	335.28	335.28	335.28	41
2022-02-01	338.04	338.04	338.04	338.04	83
2022-01-31	335.96	335.96	335.96	335.96	2
2022-01-28	308.42	308.42	308.42	308.42	84
2022-01-27	313.82	313.82	313.82	313.82	251
2022-01-26	325.51	325.51	325.51	325.51	55
2022-01-25	327.06	327.06	327.06	327.06	43
2022-01-24	323.00	323.00	323.00	323.00	199
2022-01-21	332.04	332.04	332.04	332.04	20
2022-01-20	342.44	342.44	342.44	342.44	142
2022-01-19	341.52	341.52	341.52	341.52	2
2022-01-18	342.94	342.94	342.94	342.94	283
2022-01-17	348.54	348.54	348.54	348.54	0
2022-01-14	359.20	359.20	359.20	359.20	0
2022-01-13	365.18	365.18	365.18	365.18	25
2022-01-12	369.34	369.34	369.34	369.34	0
2022-01-11	364.42	364.42	364.42	364.42	22
2022-01-10	356.79	356.79	356.79	356.79	156
2022-01-07	378.53	378.53	378.53	378.53	0
2022-01-06	378.53	378.53	378.53	378.53	8
2022-01-05	389.79	389.79	389.79	389.79	4
2022-01-04	384.05	384.05	384.05	384.05	349
2022-01-03	410.06	410.06	410.06	410.06	0
2021-12-31	410.06	410.06	410.06	410.06	0
2021-12-30	410.06	410.06	410.06	410.06	0
2021-12-29	410.06	410.06	410.06	410.06	0
2021-12-28	396.53	396.53	396.53	396.53	0
2021-12-27	396.53	396.53	396.53	396.53	0
2021-12-24	396.53	396.53	396.53	396.53	0
2021-12-23	396.53	396.53	396.53	396.53	0
2021-12-22	396.53	396.53	396.53	396.53	17
2021-12-21	385.62	385.62	385.62	385.62	5
2021-12-20	396.86	396.86	396.86	396.86	0
2021-12-17	405.42	405.42	405.42	405.42	0
2021-12-16	401.13	401.13	401.13	401.13	9
2021-12-15	394.15	394.15	394.15	394.15	183
2021-12-14	406.18	406.18	406.18	406.18	14
2021-12-13	404.21	404.21	404.21	404.21	16
2021-12-10	385.38	385.38	385.38	385.38	0
2021-12-09	385.38	385.38	385.38	385.38	0
2021-12-08	385.38	385.38	385.38	385.38	0
2021-12-07	385.38	385.38	385.38	385.38	21
2021-12-06	385.38	385.38	385.38	385.38	0
2021-12-03	395.09	395.09	395.09	395.09	0
2021-12-02	391.48	391.48	391.48	391.48	0
2021-12-01	391.48	391.48	391.48	391.48	8
2021-11-30	393.81	393.81	393.81	393.81	1,288
2021-11-29	393.81	393.81	393.81	393.81	32
2021-11-26	395.40	395.40	395.40	395.40	25
2021-11-25	390.05	390.05	390.05	390.05	0
2021-11-24	390.39	390.39	390.39	390.39	1
2021-11-23	396.98	396.98	396.98	396.98	0
2021-11-22	398.46	398.46	398.46	398.46	100
2021-11-19	398.46	398.46	398.46	398.46	0
2021-11-18	398.46	398.46	398.46	398.46	75
2021-11-17	398.46	398.46	398.46	398.46	16,112
2021-11-16	392.35	392.35	392.35	392.35	0
2021-11-15	392.35	392.35	392.35	392.35	5
2021-11-12	392.66	392.66	392.66	392.66	0
2021-11-11	392.66	392.66	392.66	392.66	0
2021-11-10	405.86	405.86	405.86	405.86	0
2021-11-09	405.35	405.35	405.35	405.35	38
2021-11-08	403.60	403.60	403.60	403.60	381
2021-11-05	378.57	378.57	378.57	378.57	0
2021-11-04	378.57	378.57	378.57	378.57	105
2021-11-03	378.57	378.57	378.57	378.57	853
2021-11-02	382.71	382.71	382.71	382.71	30
2021-11-01	379.58	379.58	379.58	379.58	0
2021-10-29	375.31	375.31	375.31	375.31	0
2021-10-28	375.31	375.31	375.31	375.31	0
2021-10-27	371.11	371.11	371.11	371.11	115
2021-10-26	378.72	378.72	378.72	378.72	34
2021-10-25	375.31	375.31	375.31	375.31	510
2021-10-22	366.03	366.03	366.03	366.03	0
2021-10-21	366.03	366.03	366.03	366.03	0
2021-10-20	366.03	366.03	366.03	366.03	851
2021-10-19	356.90	356.90	356.90	356.90	1,650
2021-10-18	356.90	356.90	356.90	356.90	710
2021-10-15	356.90	356.90	356.90	356.90	4
2021-10-14	346.30	346.30	346.30	346.30	3
2021-10-13	346.30	346.30	346.30	346.30	3
2021-10-12	348.84	348.84	348.84	348.84	0
2021-10-11	348.84	348.84	348.84	348.84	9
2021-10-08	345.58	345.58	345.58	345.58	271
2021-10-07	348.00	348.00	348.00	348.00	31
2021-10-06	350.88	350.88	350.88	350.88	0
2021-10-05	350.88	350.88	350.88	350.88	12,140
2021-10-04	350.88	350.88	350.88	350.88	3
2021-10-01	350.88	350.88	350.88	350.88	0
2021-09-30	350.88	350.88	350.88	350.88	0
2021-09-29	350.88	350.88	350.88	350.88	0
2021-09-28	355.86	355.86	355.86	355.86	3
2021-09-27	362.21	362.21	362.21	362.21	0
2021-09-24	362.21	362.21	362.21	362.21	112
2021-09-23	357.84	357.84	357.84	357.84	3
2021-09-22	359.29	359.29	359.29	359.29	32
2021-09-21	356.59	356.59	356.59	356.59	79
2021-09-20	359.55	359.55	359.55	359.55	461
2021-09-17	374.50	374.50	374.50	374.50	4
2021-09-16	372.75	372.75	372.75	372.75	13
2021-09-15	369.46	369.46	369.46	369.46	32
2021-09-14	369.74	369.74	369.74	369.74	1
2021-09-13	366.31	366.31	366.31	366.31	1,150
2021-09-10	371.97	371.97	371.97	371.97	0
2021-09-09	375.90	375.90	375.90	375.90	153
2021-09-08	373.74	373.74	373.74	373.74	8
2021-09-07	369.45	369.45	369.45	369.45	2
2021-09-06	369.45	369.45	369.45	369.45	0
2021-09-03	368.26	368.26	368.26	368.26	0
2021-09-02	370.92	370.92	370.92	370.92	0
2021-09-01	365.36	365.36	365.36	365.36	18
2021-08-31	365.80	365.80	365.80	365.80	1
2021-08-30	366.16	366.16	366.16	366.16	0
2021-08-27	366.16	366.16	366.16	366.16	270
2021-08-26	366.61	366.61	366.61	366.61	0
2021-08-25	366.61	366.61	366.61	366.61	0
2021-08-24	366.61	366.61	366.61	366.61	0
2021-08-23	362.22	362.22	362.22	362.22	6
2021-08-20	357.72	357.72	357.72	357.72	0
2021-08-19	353.61	353.61	353.61	353.61	0
2021-08-18	356.67	356.67	356.67	356.67	6
2021-08-17	356.67	356.67	356.67	356.67	601
2021-08-16	362.59	362.59	362.59	362.59	36,498
2021-08-13	363.45	363.45	363.45	363.45	14,460
2021-08-12	366.90	366.90	366.90	366.90	18,189
2021-08-11	373.01	373.01	373.01	373.01	0
2021-08-10	373.01	373.01	373.01	373.01	115
2021-08-09	374.72	374.72	374.72	374.72	86
2021-08-06	374.72	374.72	374.72	374.72	0
2021-08-05	374.72	374.72	374.72	374.72	0
2021-08-04	372.50	372.50	372.50	372.50	8
2021-08-03	366.55	366.55	366.55	366.55	2,317
2021-08-02	365.37	365.37	365.37	365.37	21
2021-07-30	365.37	365.37	365.37	365.37	28
2021-07-29	362.63	362.63	362.63	362.63	25
2021-07-28	359.30	359.30	359.30	359.30	18
2021-07-27	363.25	363.25	363.25	363.25	21
2021-07-26	361.22	361.22	361.22	361.22	10
2021-07-23	353.33	353.33	353.33	353.33	5,452
2021-07-22	353.33	353.33	353.33	353.33	15
2021-07-21	351.76	351.76	351.76	351.76	583
2021-07-20	343.47	343.47	343.47	343.47	1
2021-07-19	348.13	348.13	348.13	348.13	256
2021-07-16	351.14	351.14	351.14	351.14	0
2021-07-15	351.14	351.14	351.14	351.14	0
2021-07-14	351.14	351.14	351.14	351.14	0
2021-07-13	351.14	351.14	351.14	351.14	12
2021-07-12	352.54	352.54	352.54	352.54	115
2021-07-09	356.10	356.10	356.10	356.10	0
2021-07-08	356.10	356.10	356.10	356.10	54
2021-07-07	356.10	356.10	356.10	356.10	84
2021-07-06	356.20	356.20	356.20	356.20	25
2021-07-05	353.41	353.41	353.41	353.41	0
2021-07-02	352.53	352.53	352.53	352.53	58
2021-07-01	352.53	352.53	352.53	352.53	0
2021-06-30	352.53	352.53	352.53	352.53	33
2021-06-29	349.13	349.13	349.13	349.13	0
2021-06-28	349.30	349.30	349.30	349.30	486
2021-06-25	341.93	341.93	341.93	341.93	2
2021-06-24	340.62	340.62	340.62	340.62	0
2021-06-23	340.62	340.62	340.62	340.62	12
2021-06-22	333.87	333.87	333.87	333.87	0
2021-06-21	333.87	333.87	333.87	333.87	33
2021-06-18	336.46	336.46	336.46	336.46	38
2021-06-17	340.04	340.04	340.04	340.04	12
2021-06-16	335.51	335.51	335.51	335.51	0
2021-06-15	337.42	337.42	337.42	337.42	7
2021-06-14	337.57	337.57	337.57	337.57	2,074
2021-06-11	335.73	335.73	335.73	335.73	3
2021-06-10	330.80	330.80	330.80	330.80	330
2021-06-09	331.82	331.82	331.82	331.82	69
2021-06-08	330.75	330.75	330.75	330.75	33
2021-06-07	338.09	338.09	338.09	338.09	0
2021-06-04	331.90	331.90	331.90	331.90	147
2021-06-03	336.96	336.96	336.96	336.96	0
2021-06-02	336.81	336.81	336.81	336.81	0
2021-06-01	338.98	338.98	338.98	338.98	31
2021-05-28	341.32	341.32	341.32	341.32	76
2021-05-27	331.66	331.66	331.66	331.66	9
2021-05-26	340.43	340.43	340.43	340.43	2
2021-05-25	340.43	340.43	340.43	340.43	48
2021-05-24	338.70	338.70	338.70	338.70	24
2021-05-21	334.02	334.02	334.02	334.02	31
2021-05-20	333.75	333.75	333.75	333.75	259
2021-05-19	322.37	322.37	322.37	322.37	421
2021-05-18	327.48	327.48	327.48	327.48	1
2021-05-17	317.67	317.67	317.67	317.67	1,023
2021-05-14	317.67	317.67	317.67	317.67	1
2021-05-13	322.25	322.25	322.25	322.25	0
2021-05-12	320.87	320.87	320.87	320.87	0
2021-05-11	320.80	320.80	320.80	320.80	9
2021-05-10	332.66	332.66	332.66	332.66	1
2021-05-07	332.66	332.66	332.66	332.66	0
2021-05-06	333.41	333.41	333.41	333.41	84
2021-05-05	350.60	350.60	350.60	350.60	22
2021-05-04	373.32	373.32	373.32	373.32	11
2021-04-30	373.32	373.32	373.32	373.32	41
2021-04-29	373.32	373.32	373.32	373.32	22
2021-04-28	373.51	373.51	373.51	373.51	0
2021-04-27	371.39	371.39	371.39	371.39	0
2021-04-26	371.39	371.39	371.39	371.39	15
2021-04-23	371.39	371.39	371.39	371.39	11,582
2021-04-22	369.96	369.96	369.96	369.96	15,629
2021-04-21	364.94	364.94	364.94	364.94	0
2021-04-20	362.57	362.57	362.57	362.57	276
2021-04-19	373.93	373.93	373.93	373.93	0
2021-04-16	374.01	374.01	374.01	374.01	0
2021-04-15	372.04	372.04	372.04	372.04	0
2021-04-14	372.04	372.04	372.04	372.04	123
2021-04-13	366.57	366.57	366.57	366.57	11,636
2021-04-12	366.57	366.57	366.57	366.57	164
2021-04-09	361.01	361.01	361.01	361.01	3
2021-04-08	355.34	355.34	355.34	355.34	544
2021-04-07	356.70	356.70	356.70	356.70	33
2021-04-06	358.04	358.04	358.04	358.04	12
2021-04-01	334.61	334.61	334.61	334.61	3
2021-03-31	334.61	334.61	334.61	334.61	82
2021-03-30	334.61	334.61	334.61	334.61	164
2021-03-29	342.96	342.96	342.96	342.96	9
2021-03-26	332.33	332.33	332.33	332.33	5
2021-03-25	330.37	330.37	330.37	330.37	30
2021-03-24	333.95	333.95	333.95	333.95	0
2021-03-23	333.30	333.30	333.30	333.30	0
2021-03-22	333.30	333.30	333.30	333.30	201
2021-03-19	328.55	328.55	328.55	328.55	0
2021-03-18	328.55	328.55	328.55	328.55	1
2021-03-17	328.55	328.55	328.55	328.55	1
2021-03-16	328.55	328.55	328.55	328.55	32
2021-03-15	319.25	319.25	319.25	319.25	74
2021-03-12	324.06	324.06	324.06	324.06	0
2021-03-11	324.06	324.06	324.06	324.06	43
2021-03-10	307.60	307.60	307.60	307.60	0
2021-03-09	307.60	307.60	307.60	307.60	1,389
2021-03-08	307.60	307.60	307.60	307.60	456
2021-03-05	306.21	306.21	306.21	306.21	44
2021-03-04	319.60	319.60	319.60	319.60	75
2021-03-03	327.71	327.71	327.71	327.71	201
2021-03-02	336.06	336.06	336.06	336.06	783
2021-03-01	340.99	340.99	340.99	340.99	3
2021-02-26	346.14	346.14	346.14	346.14	177
2021-02-25	358.87	358.87	358.87	358.87	89
2021-02-24	367.55	367.55	367.55	367.55	222
2021-02-23	371.38	371.38	371.38	371.38	104
2021-02-22	398.50	398.50	398.50	398.50	0
2021-02-19	393.98	393.98	393.98	393.98	62
2021-02-18	382.81	382.81	382.81	382.81	3
2021-02-17	406.88	406.88	406.88	406.88	69
2021-02-16	406.88	406.88	406.88	406.88	19,068
2021-02-15	396.36	396.36	396.36	396.36	0
2021-02-12	396.36	396.36	396.36	396.36	22
2021-02-11	370.07	370.07	370.07	370.07	910
2021-02-10	370.07	370.07	370.07	370.07	19,478
2021-02-09	370.07	370.07	370.07	370.07	100
2021-02-08	370.07	370.07	370.07	370.07	37
2021-02-05	370.07	370.07	370.07	370.07	21,730
2021-02-04	370.07	370.07	370.07	370.07	0
2021-02-03	374.03	374.03	374.03	374.03	87
2021-02-02	377.43	377.43	377.43	377.43	3
2021-02-01	354.37	354.37	354.37	354.37	360
2021-01-29	357.47	357.47	357.47	357.47	143
2021-01-28	359.59	359.59	359.59	359.59	63
2021-01-27	362.11	362.11	362.11	362.11	405
2021-01-26	367.87	367.87	367.87	367.87	0
2021-01-25	373.78	373.78	373.78	373.78	13
2021-01-22	377.79	377.79	377.79	377.79	53
2021-01-21	377.79	377.79	377.79	377.79	11
2021-01-20	380.96	380.96	380.96	380.96	48
2021-01-19	369.15	369.15	369.15	369.15	111
2021-01-18	365.35	365.35	365.35	365.35	0
2021-01-15	371.56	371.56	371.56	371.56	0
2021-01-14	374.27	374.27	374.27	374.27	25,262
2021-01-13	374.27	374.27	374.27	374.27	3
2021-01-12	372.51	372.51	372.51	372.51	75
2021-01-11	372.69	372.69	372.69	372.69	32
2021-01-08	358.61	358.61	358.61	358.61	0
2021-01-07	358.61	358.61	358.61	358.61	2
2021-01-06	353.19	353.19	353.19	353.19	15
2021-01-05	367.63	367.63	367.63	367.63	2
2021-01-04	367.63	367.63	367.63	367.63	663
2020-12-31	362.16	362.16	362.16	362.16	0
2020-12-30	362.16	362.16	362.16	362.16	6
2020-12-29	358.70	358.70	358.70	358.70	14
2020-12-24	361.03	361.03	361.03	361.03	0
2020-12-23	361.03	361.03	361.03	361.03	47
2020-12-22	358.67	358.67	358.67	358.67	274
2020-12-21	357.81	357.81	357.81	357.81	361
2020-12-18	348.72	348.72	348.72	348.72	58
2020-12-17	342.01	342.01	342.01	342.01	0
2020-12-16	342.01	342.01	342.01	342.01	45
2020-12-15	345.10	345.10	345.10	345.10	8
2020-12-14	342.66	342.66	342.66	342.66	11
2020-12-11	332.27	332.27	332.27	332.27	8
2020-12-10	342.43	342.43	342.43	342.43	1,332
2020-12-09	342.43	342.43	342.43	342.43	6,982
2020-12-08	340.28	340.28	340.28	340.28	6,210
2020-12-07	344.97	344.97	344.97	344.97	4
2020-12-04	338.30	338.30	338.30	338.30	0
2020-12-03	334.93	334.93	334.93	334.93	0
2020-12-02	340.85	340.85	340.85	340.85	0
2020-12-01	338.06	338.06	338.06	338.06	0
2020-11-30	328.83	328.83	328.83	328.83	22
2020-11-27	324.21	324.21	324.21	324.21	32
2020-11-26	324.21	324.21	324.21	324.21	0
2020-11-25	324.21	324.21	324.21	324.21	55
2020-11-24	319.54	319.54	319.54	319.54	1,308
2020-11-23	324.18	324.18	324.18	324.18	0
2020-11-20	324.18	324.18	324.18	324.18	168
2020-11-19	317.81	317.81	317.81	317.81	0
2020-11-18	322.67	322.67	322.67	322.67	113
2020-11-17	322.67	322.67	322.67	322.67	0
2020-11-16	325.00	325.00	325.00	325.00	3
2020-11-13	324.49	324.49	324.49	324.49	0
2020-11-12	328.96	328.96	328.96	328.96	664
2020-11-11	316.92	316.92	316.92	316.92	3,681
2020-11-10	316.92	316.92	316.92	316.92	7
2020-11-09	346.91	346.91	346.91	346.91	8
2020-11-06	334.94	334.94	334.94	334.94	217
2020-11-05	327.33	327.33	327.33	327.33	12
2020-11-04	329.90	329.90	329.90	329.90	61
2020-11-03	302.68	302.68	302.68	302.68	0
2020-11-02	302.68	302.68	302.68	302.68	0
2020-10-30	301.40	301.40	301.40	301.40	5
2020-10-29	310.40	310.40	310.40	310.40	25
2020-10-28	313.73	313.73	313.73	313.73	2,302
2020-10-27	327.34	327.34	327.34	327.34	1,630
2020-10-26	321.08	321.08	321.08	321.08	43
2020-10-23	325.79	325.79	325.79	325.79	0
2020-10-22	325.04	325.04	325.04	325.04	32
2020-10-21	350.54	350.54	350.54	350.54	0
2020-10-20	350.54	350.54	350.54	350.54	2
2020-10-19	350.54	350.54	350.54	350.54	0
2020-10-16	350.54	350.54	350.54	350.54	0
2020-10-15	350.54	350.54	350.54	350.54	3
2020-10-14	352.53	352.53	352.53	352.53	0
2020-10-13	347.86	347.86	347.86	347.86	2
2020-10-12	338.66	338.66	338.66	338.66	0
2020-10-09	334.53	334.53	334.53	334.53	10
2020-10-08	331.69	331.69	331.69	331.69	29
2020-10-07	320.79	320.79	320.79	320.79	1
2020-10-06	323.87	323.87	323.87	323.87	0
2020-10-05	325.73	325.73	325.73	325.73	3
2020-10-02	325.41	325.41	325.41	325.41	3
2020-10-01	310.65	310.65	310.65	310.65	73
2020-09-30	310.65	310.65	310.65	310.65	0
2020-09-29	310.65	310.65	310.65	310.65	0
2020-09-28	310.65	310.65	310.65	310.65	0
2020-09-25	310.65	310.65	310.65	310.65	0
2020-09-24	310.65	310.65	310.65	310.65	0
2020-09-23	310.65	310.65	310.65	310.65	40
2020-09-22	311.07	311.07	311.07	311.07	15
2020-09-21	303.10	303.10	303.10	303.10	24
2020-09-18	308.88	308.88	308.88	308.88	2,721
2020-09-17	311.76	311.76	311.76	311.76	30,778
2020-09-16	321.17	321.17	321.17	321.17	21
2020-09-15	320.18	320.18	320.18	320.18	0
2020-09-14	314.41	314.41	314.41	314.41	29
2020-09-11	328.76	328.76	328.76	328.76	0
2020-04-03	212.43	212.43	212.43	212.43	0
2020-04-02	212.43	212.43	212.43	212.43	5
2020-04-01	234.26	234.26	234.26	234.26	0

Share	Price	Change
Global Petroleum (GBP)	0.15	0%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	0%
Design Group (IGR)	157.50	0%
Cleantech Lithium (CTL)	22.00	0%

Share	Price	Change
Churchill Mining Plc (CHL)	5.00	0%
Deltic Energy (DELT)	20.40	0%
Cloudcoco (CLCO)	0.425	0%
Limitless Earth (LME)	1.60	0%
Essensys (ESYS)	13.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0255	0
Tower Resources (TRP)	0.023	0
Global Petroleum (GBP)	0.15	0
Echo Energy (ECHO)	0.0036	0
Mosman Oil Gas (MSMN)	0.019	0