Vgp Ord Share History

Vgp Ord Share Price history. The following table shows end-of-day data 0HM0 historical share prices for Vgp 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.

0HM0.L
Share Price 0HM0.L
Charts 0HM0.L
Trades 0HM0.L
History Compare
0HM0.L 0HM0.L
Share News 0HM0.L
RNS 0HM0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	104.00	104.00	104.00	104.00	555
2024-05-01	102.40	102.40	102.40	102.40	0
2024-04-30	102.40	102.40	102.40	102.40	938
2024-04-29	100.40	100.40	100.40	100.40	665
2024-04-26	98.70	98.70	98.70	98.70	1,063
2024-04-25	96.80	96.80	96.80	96.80	2,290
2024-04-24	98.70	98.70	98.70	98.70	1,303
2024-04-23	101.00	101.00	101.00	101.00	4,055
2024-04-22	101.00	101.00	101.00	101.00	931
2024-04-19	100.40	100.40	100.40	100.40	1,032
2024-04-18	99.10	99.10	99.10	99.10	410
2024-04-17	97.70	97.70	97.70	97.70	1,140
2024-04-16	99.80	99.80	99.80	99.80	9,071
2024-04-15	100.40	100.40	100.40	100.40	3,908
2024-04-12	100.00	100.00	100.00	100.00	1,496
2024-04-11	99.60	99.60	99.60	99.60	14,262
2024-04-10	100.00	100.00	100.00	100.00	9,110
2024-04-09	102.20	102.20	102.20	102.20	1,982
2024-04-08	103.60	103.60	103.60	103.60	5,770
2024-04-05	101.40	101.40	101.40	101.40	785
2024-04-04	103.60	103.60	103.60	103.60	20,894
2024-04-03	102.80	102.80	102.80	102.80	10,787
2024-04-02	103.00	103.00	103.00	103.00	2,033
2024-04-01	106.00	106.00	106.00	106.00	0
2024-03-29	106.00	106.00	106.00	106.00	0
2024-03-28	106.00	106.00	106.00	106.00	1,935
2024-03-27	107.90	107.90	107.90	107.90	39,125
2024-03-26	104.51	104.51	104.51	104.51	23,455
2024-03-25	103.61	103.61	103.61	103.61	3,362
2024-03-22	102.31	102.31	102.31	102.31	5,180
2024-03-21	100.67	100.67	100.67	100.67	13,253
2024-03-20	98.36	98.36	98.36	98.36	23,565
2024-03-19	99.29	99.29	99.29	99.29	6,850
2024-03-18	99.05	99.05	99.05	99.05	2,295
2024-03-15	98.90	98.90	98.90	98.90	16,646
2024-03-14	98.85	98.85	98.85	98.85	9,804
2024-03-13	99.35	99.35	99.35	99.35	4,863
2024-03-12	99.55	99.55	99.55	99.55	2,796
2024-03-11	102.50	102.50	102.50	102.50	9,392
2024-03-08	104.50	104.50	104.50	104.50	3,329
2024-03-07	101.90	101.90	101.90	101.90	11,241
2024-03-06	100.50	100.50	100.50	100.50	2,003
2024-03-05	100.80	100.80	100.80	100.80	1,405
2024-03-04	101.80	101.80	101.80	101.80	1,312
2024-03-01	101.70	101.70	101.70	101.70	57,727
2024-02-29	101.40	101.40	101.40	101.40	5,460
2024-02-28	101.00	101.00	101.00	101.00	9,617
2024-02-27	103.40	103.40	103.40	103.40	1,179
2024-02-26	105.60	105.60	105.60	105.60	9,995
2024-02-23	107.30	107.30	107.30	107.30	7,992
2024-02-22	107.10	107.10	107.10	107.10	6,439
2024-02-21	104.70	104.70	104.70	104.70	4,226
2024-02-20	106.00	106.00	106.00	106.00	2,480
2024-02-19	106.60	106.60	106.60	106.60	4,929
2024-02-16	106.00	106.00	106.00	106.00	1,949
2024-02-15	106.60	106.60	106.60	106.60	2,860
2024-02-14	105.40	105.40	105.40	105.40	2,332
2024-02-13	104.50	104.50	104.50	104.50	4,669
2024-02-12	106.80	106.80	106.80	106.80	1,866
2024-02-09	107.30	107.30	107.30	107.30	2,616
2024-02-08	108.60	108.60	108.60	108.60	10,017
2024-02-07	107.00	107.00	107.00	107.00	7,978
2024-02-06	107.90	107.90	107.90	107.90	15,141
2024-02-05	107.20	107.20	107.20	107.20	3,849
2024-02-02	107.40	107.40	107.40	107.40	1,974
2024-02-01	107.30	107.30	107.30	107.30	4,180
2024-01-31	109.80	109.80	109.80	109.80	3,224
2024-01-30	107.90	107.90	107.90	107.90	5,547
2024-01-29	108.30	108.30	108.30	108.30	1,786
2024-01-26	106.40	106.40	106.40	106.40	19,677
2024-01-25	106.60	106.60	106.60	106.60	1,393
2024-01-24	105.50	105.50	105.50	105.50	7,474
2024-01-23	104.28	104.28	104.28	104.28	8,955
2024-01-22	104.36	104.36	104.36	104.36	36,050
2024-01-19	104.00	104.00	104.00	104.00	16,844
2024-01-18	102.21	102.21	102.21	102.21	22,951
2024-01-17	103.20	103.20	103.20	103.20	12,853
2024-01-16	108.19	108.19	108.19	108.19	21,918
2024-01-15	111.50	111.50	111.50	111.50	15,145
2024-01-12	110.70	110.70	110.70	110.70	7,174
2024-01-11	106.00	106.00	106.00	106.00	5,754
2024-01-10	106.30	106.30	106.30	106.30	16,906
2024-01-09	102.70	102.70	102.70	102.70	8,950
2024-01-08	103.20	103.20	103.20	103.20	4,406
2024-01-05	101.10	101.10	101.10	101.10	3,334
2024-01-04	100.81	100.81	100.81	100.81	2,326
2024-01-03	102.00	102.00	102.00	102.00	1,833
2024-01-02	105.40	105.40	105.40	105.40	2,915
2024-01-01	105.30	105.30	105.30	105.30	0
2023-12-29	105.30	105.30	105.30	105.30	1,570
2023-12-28	106.10	106.10	106.10	106.10	1,558
2023-12-27	106.30	106.30	106.30	106.30	6,401
2023-12-26	105.10	105.10	105.10	105.10	0
2023-12-25	105.10	105.10	105.10	105.10	0
2023-12-22	105.10	105.10	105.10	105.10	20,985
2023-12-21	104.90	104.90	104.90	104.90	6,168
2023-12-20	106.30	106.30	106.30	106.30	19,121
2023-12-19	106.20	106.20	106.20	106.20	16,177
2023-12-18	103.40	103.40	103.40	103.40	10,903
2023-12-15	97.50	97.50	97.50	97.50	6,211
2023-12-14	99.90	99.90	99.90	99.90	37,409
2023-12-13	97.40	97.40	97.40	97.40	2,906
2023-12-12	97.10	97.10	97.10	97.10	2,283
2023-12-11	100.00	100.00	100.00	100.00	3,581
2023-12-08	97.60	97.60	97.60	97.60	3,396
2023-12-07	97.85	97.85	97.85	97.85	2,137
2023-12-06	99.60	99.60	99.60	99.60	12,687
2023-12-05	97.10	97.10	97.10	97.10	1,666
2023-12-04	94.55	94.55	94.55	94.55	2,126
2023-12-01	94.15	94.15	94.15	94.15	2,309
2023-11-30	94.75	94.75	94.75	94.75	5,741
2023-11-29	91.95	91.95	91.95	91.95	1,917
2023-11-28	89.47	89.47	89.47	89.47	21,154
2023-11-27	90.05	90.05	90.05	90.05	15,499
2023-11-24	88.70	88.70	88.70	88.70	19,494
2023-11-23	87.60	87.60	87.60	87.60	5,488
2023-11-22	86.00	86.00	86.00	86.00	4,332
2023-11-21	84.40	84.40	84.40	84.40	5,178
2023-11-20	86.10	86.10	86.10	86.10	4,526
2023-11-17	85.88	85.88	85.88	85.88	4,247
2023-11-16	85.15	85.15	85.15	85.15	12,681
2023-11-15	86.60	86.60	86.60	86.60	1,269
2023-11-14	87.86	87.86	87.86	87.86	1,837
2023-11-13	83.25	83.25	83.25	83.25	1,595
2023-11-10	83.30	83.30	83.30	83.30	2,447
2023-11-09	86.05	86.05	86.05	86.05	3,428
2023-11-08	81.40	81.40	81.40	81.40	10,068
2023-11-07	82.10	82.10	82.10	82.10	4,781
2023-11-06	83.30	83.30	83.30	83.30	2,068
2023-11-03	86.50	86.50	86.50	86.50	10,150
2023-11-02	82.40	82.40	82.40	82.40	6,344
2023-11-01	76.30	76.30	76.30	76.30	3,523
2023-10-31	76.80	76.80	76.80	76.80	6,540
2023-10-30	74.80	74.80	74.80	74.80	63
2023-10-27	74.80	74.80	74.80	74.80	1,558
2023-10-26	73.80	73.80	73.80	73.80	8,042
2023-10-25	75.15	75.15	75.15	75.15	4,664
2023-10-24	76.08	76.08	76.08	76.08	1,924
2023-10-23	74.63	74.63	74.63	74.63	8,735
2023-10-20	76.55	76.55	76.55	76.55	1,933
2023-10-19	76.80	76.80	76.80	76.80	2,339
2023-10-18	79.60	79.60	79.60	79.60	733
2023-10-17	80.40	80.40	80.40	80.40	715
2023-10-16	81.75	81.75	81.75	81.75	1,767
2023-10-13	81.15	81.15	81.15	81.15	2,118
2023-10-12	82.90	82.90	82.90	82.90	2,947
2023-10-11	83.90	83.90	83.90	83.90	1,332
2023-10-10	82.65	82.65	82.65	82.65	3,237
2023-10-09	81.10	81.10	81.10	81.10	4,545
2023-10-06	82.25	82.25	82.25	82.25	5,287
2023-10-05	83.25	83.25	83.25	83.25	2,455
2023-10-04	85.00	85.00	85.00	85.00	1,367
2023-10-03	84.90	84.90	84.90	84.90	1,292
2023-10-02	87.29	87.29	87.29	87.29	4,811
2023-09-29	87.95	87.95	87.95	87.95	5,144
2023-09-28	84.70	84.70	84.70	84.70	2,748
2023-09-27	84.35	84.35	84.35	84.35	1,924
2023-09-26	84.45	84.45	84.45	84.45	847
2023-09-25	85.90	85.90	85.90	85.90	1,338
2023-09-22	87.35	87.35	87.35	87.35	5,161
2023-09-21	86.40	86.40	86.40	86.40	880
2023-09-20	88.65	88.65	88.65	88.65	2,994
2023-09-19	86.65	86.65	86.65	86.65	768
2023-09-18	85.90	85.90	85.90	85.90	6,058
2023-09-15	91.20	91.20	91.20	91.20	1,335
2023-09-14	91.90	91.90	91.90	91.90	3,692
2023-09-13	89.80	89.80	89.80	89.80	4,983
2023-09-12	89.30	89.30	89.30	89.30	4,767
2023-09-11	90.40	90.40	90.40	90.40	2,241
2023-09-08	90.75	90.75	90.75	90.75	1,574
2023-09-07	91.65	91.65	91.65	91.65	1,805
2023-09-06	91.95	91.95	91.95	91.95	1,095
2023-09-05	91.65	91.65	91.65	91.65	2,443
2023-09-04	93.45	93.45	93.45	93.45	1,014
2023-09-01	94.00	94.00	94.00	94.00	944
2023-08-31	96.75	96.75	96.75	96.75	2,415
2023-08-30	95.20	95.20	95.20	95.20	1,383
2023-08-29	95.60	95.60	95.60	95.60	5,501
2023-08-28	91.76	91.76	91.76	91.76	0
2023-08-25	91.76	91.76	91.76	91.76	9,962
2023-08-24	90.95	90.95	90.95	90.95	10,749
2023-08-23	93.50	93.50	93.50	93.50	1,426
2023-08-22	92.28	92.28	92.28	92.28	1,820
2023-08-21	90.45	90.45	90.45	90.45	2,796
2023-08-18	94.50	94.50	94.50	94.50	3,103
2023-08-17	95.80	95.80	95.80	95.80	1,580
2023-08-16	97.35	97.35	97.35	97.35	2,429
2023-08-15	97.75	97.75	97.75	97.75	2,448
2023-08-14	98.00	98.00	98.00	98.00	1,325
2023-08-11	98.25	98.25	98.25	98.25	1,264
2023-08-10	100.80	100.80	100.80	100.80	2,566
2023-08-09	98.70	98.70	98.70	98.70	421
2023-08-08	98.50	98.50	98.50	98.50	818
2023-08-07	98.35	98.35	98.35	98.35	2,483
2023-08-04	100.00	100.00	100.00	100.00	8,249
2023-08-03	97.20	97.20	97.20	97.20	1,972
2023-08-02	96.45	96.45	96.45	96.45	1,143
2023-08-01	96.70	96.70	96.70	96.70	2,208
2023-07-31	97.55	97.55	97.55	97.55	1,483
2023-07-28	97.60	97.60	97.60	97.60	2,073
2023-07-27	97.55	97.55	97.55	97.55	4,730
2023-07-26	95.80	95.80	95.80	95.80	6,842
2023-07-25	94.25	94.25	94.25	94.25	3,204
2023-07-24	94.85	94.85	94.85	94.85	7,422
2023-07-21	91.75	91.75	91.75	91.75	1,452
2023-07-20	91.85	91.85	91.85	91.85	3,404
2023-07-19	92.45	92.45	92.45	92.45	25,029
2023-07-18	91.75	91.75	91.75	91.75	302,966
2023-07-17	92.15	92.15	92.15	92.15	2,126
2023-07-14	92.50	92.50	92.50	92.50	11,515
2023-07-13	94.60	94.60	94.60	94.60	1,338
2023-07-12	94.20	94.20	94.20	94.20	7,940
2023-07-11	94.60	94.60	94.60	94.60	2,696
2023-07-10	92.00	92.00	92.00	92.00	4,449
2023-07-07	92.20	92.20	92.20	92.20	2,091
2023-07-06	94.02	94.02	94.02	94.02	6,541
2023-07-05	95.70	95.70	95.70	95.70	8,835
2023-07-04	94.54	94.54	94.54	94.54	4,430
2023-07-03	91.90	91.90	91.90	91.90	3,207
2023-06-30	89.65	89.65	89.65	89.65	1,365
2023-06-29	89.50	89.50	89.50	89.50	908
2023-06-28	89.20	89.20	89.20	89.20	1,882
2023-06-27	87.15	87.15	87.15	87.15	1,039
2023-06-26	88.35	88.35	88.35	88.35	3,816
2023-06-23	88.15	88.15	88.15	88.15	2,749
2023-06-22	86.95	86.95	86.95	86.95	7,692
2023-06-21	87.90	87.90	87.90	87.90	1,917
2023-06-20	90.15	90.15	90.15	90.15	1,215
2023-06-19	91.45	91.45	91.45	91.45	1,976
2023-06-16	92.80	92.80	92.80	92.80	4,560
2023-06-15	93.70	93.70	93.70	93.70	1,193
2023-06-14	94.38	94.38	94.38	94.38	8,139
2023-06-13	93.70	93.70	93.70	93.70	2,349
2023-06-12	95.45	95.45	95.45	95.45	1,555
2023-06-09	95.70	95.70	95.70	95.70	2,300
2023-06-08	94.82	94.82	94.82	94.82	3,217
2023-06-07	96.05	96.05	96.05	96.05	2,142
2023-06-06	95.80	95.80	95.80	95.80	1,989
2023-06-05	98.55	98.55	98.55	98.55	7,964
2023-06-02	97.35	97.35	97.35	97.35	9,433
2023-06-01	93.25	93.25	93.25	93.25	2,364
2023-05-31	92.25	92.25	92.25	92.25	3,893
2023-05-30	92.75	92.75	92.75	92.75	4,423
2023-05-29	93.00	93.00	93.00	93.00	0
2023-05-26	93.00	93.00	93.00	93.00	3,579
2023-05-25	91.70	91.70	91.70	91.70	3,465
2023-05-24	91.35	91.35	91.35	91.35	5,243
2023-05-23	95.10	95.10	95.10	95.10	5,102
2023-05-22	94.05	94.05	94.05	94.05	3,854
2023-05-19	92.85	92.85	92.85	92.85	2,741
2023-05-18	91.75	91.75	91.75	91.75	2,794
2023-05-17	92.15	92.15	92.15	92.15	2,026
2023-05-16	93.20	93.20	93.20	93.20	1,807
2023-05-15	96.00	96.00	96.00	96.00	4,260
2023-05-12	93.38	93.38	93.38	93.38	3,539
2023-05-11	93.95	93.95	93.95	93.95	5,824
2023-05-10	90.84	90.84	90.84	90.84	19,699
2023-05-09	90.79	90.79	90.79	90.79	13,120
2023-05-08	95.50	95.50	95.50	95.50	0
2023-05-05	95.50	95.50	95.50	95.50	4,619
2023-05-04	92.40	92.40	92.40	92.40	4,589
2023-05-03	91.90	91.90	91.90	91.90	5,885
2023-05-02	91.65	91.65	91.65	91.65	8,042
2023-05-01	95.00	95.00	95.00	95.00	0
2023-04-28	95.15	95.15	95.15	95.15	5,442
2023-04-27	92.15	92.15	92.15	92.15	5,913
2023-04-26	91.50	91.50	91.50	91.50	5,549
2023-04-25	90.70	90.70	90.70	90.70	3,264
2023-04-24	91.35	91.35	91.35	91.35	20,304
2023-04-21	89.75	89.75	89.75	89.75	1,423
2023-04-20	89.25	89.25	89.25	89.25	8,230
2023-04-19	88.85	88.85	88.85	88.85	3,458
2023-04-18	90.10	90.10	90.10	90.10	23,163
2023-04-17	89.85	89.85	89.85	89.85	4,992
2023-04-14	89.40	89.40	89.40	89.40	12,245
2023-04-13	86.90	86.90	86.90	86.90	5,417
2023-04-12	87.15	87.15	87.15	87.15	15,797
2023-04-11	86.50	86.50	86.50	86.50	30,900
2023-04-10	84.00	84.00	84.00	84.00	0
2023-04-07	84.00	84.00	84.00	84.00	0
2023-04-06	84.00	84.00	84.00	84.00	6,846
2023-04-05	81.70	81.70	81.70	81.70	5,573
2023-04-04	83.60	83.60	83.60	83.60	4,868
2023-04-03	83.15	83.15	83.15	83.15	6,174
2023-03-31	82.50	82.50	82.50	82.50	6,151
2023-03-30	78.97	78.97	78.97	78.97	2,894
2023-03-29	78.76	78.76	78.76	78.76	14,812
2023-03-28	76.94	76.94	76.94	76.94	21,073
2023-03-27	78.00	78.00	78.00	78.00	2,304
2023-03-24	77.90	77.90	77.90	77.90	9,267
2023-03-23	80.00	80.00	80.00	80.00	15,013
2023-03-22	78.20	78.20	78.20	78.20	25,899
2023-03-21	81.10	81.10	81.10	81.10	7,428
2023-03-20	80.90	80.90	80.90	80.90	15,679
2023-03-17	82.00	82.00	82.00	82.00	62,503
2023-03-16	79.78	79.78	79.78	79.78	12,447
2023-03-15	81.33	81.33	81.33	81.33	5,484
2023-03-14	82.90	82.90	82.90	82.90	1,963
2023-03-13	80.60	80.60	80.60	80.60	3,185
2023-03-10	78.80	78.80	78.80	78.80	3,876
2023-03-09	80.00	80.00	80.00	80.00	11,722
2023-03-08	83.80	83.80	83.80	83.80	4,186
2023-03-07	85.10	85.10	85.10	85.10	1,783
2023-03-06	86.70	86.70	86.70	86.70	3,361
2023-03-03	85.00	85.00	85.00	85.00	5,192
2023-03-02	84.30	84.30	84.30	84.30	2,569
2023-03-01	83.20	83.20	83.20	83.20	5,049
2023-02-28	85.10	85.10	85.10	85.10	5,187
2023-02-27	86.10	86.10	86.10	86.10	8,951
2023-02-24	84.30	84.30	84.30	84.30	8,838
2023-02-23	83.50	83.50	83.50	83.50	30,127
2023-02-22	87.40	87.40	87.40	87.40	5,839
2023-02-21	90.10	90.10	90.10	90.10	2,828
2023-02-20	92.60	92.60	92.60	92.60	3,740
2023-02-17	91.30	91.30	91.30	91.30	5,392
2023-02-16	90.60	90.60	90.60	90.60	4,262
2023-02-15	89.90	89.90	89.90	89.90	4,984
2023-02-14	90.90	90.90	90.90	90.90	11,625
2023-02-13	90.90	90.90	90.90	90.90	26,699
2023-02-10	91.77	91.77	91.77	91.77	4,317
2023-02-09	93.20	93.20	93.20	93.20	2,853
2023-02-08	94.70	94.70	94.70	94.70	7,321
2023-02-07	91.80	91.80	91.80	91.80	5,741
2023-02-06	92.50	92.50	92.50	92.50	7,902
2023-02-03	94.50	94.50	94.50	94.50	19,425
2023-02-02	100.40	100.40	100.40	100.40	46,262
2023-02-01	94.20	94.20	94.20	94.20	6,154
2023-01-31	91.60	91.60	91.60	91.60	5,761
2023-01-30	92.30	92.30	92.30	92.30	13,800
2023-01-27	94.10	94.10	94.10	94.10	2,663
2023-01-26	91.40	91.40	91.40	91.40	8,074
2023-01-25	93.70	93.70	93.70	93.70	12,164
2023-01-24	94.10	94.10	94.10	94.10	6,826
2023-01-23	94.20	94.20	94.20	94.20	3,791
2023-01-20	91.90	91.90	91.90	91.90	21,314
2023-01-19	90.50	90.50	90.50	90.50	17,548
2023-01-18	90.70	90.70	90.70	90.70	21,069
2023-01-17	91.80	91.80	91.80	91.80	6,489
2023-01-16	92.10	92.10	92.10	92.10	12,134
2023-01-13	88.20	88.20	88.20	88.20	6,496
2023-01-12	89.10	89.10	89.10	89.10	12,333
2023-01-11	86.90	86.90	86.90	86.90	7,160
2023-01-10	84.50	84.50	84.50	84.50	35,868
2023-01-09	86.20	86.20	86.20	86.20	5,433
2023-01-06	83.70	83.70	83.70	83.70	23,401
2023-01-05	82.80	82.80	82.80	82.80	5,209
2023-01-04	85.40	85.40	85.40	85.40	16,847
2023-01-03	83.50	83.50	83.50	83.50	18,186
2023-01-02	79.40	79.40	79.40	79.40	0
2022-12-30	79.40	79.40	79.40	79.40	3,888
2022-12-29	79.80	79.80	79.80	79.80	7,883
2022-12-28	76.80	76.80	76.80	76.80	4,876
2022-12-27	77.60	77.60	77.60	77.60	0
2022-12-26	77.60	77.60	77.60	77.60	0
2022-12-23	77.50	77.50	77.50	77.50	3,107
2022-12-22	76.00	76.00	76.00	76.00	10,052
2022-12-21	74.40	74.40	74.40	74.40	8,016
2022-12-20	72.30	72.30	72.30	72.30	25,028
2022-12-19	74.50	74.50	74.50	74.50	5,495
2022-12-16	74.60	74.60	74.60	74.60	21,951
2022-12-15	79.10	79.10	79.10	79.10	13,541
2022-12-14	80.10	80.10	80.10	80.10	19,210
2022-12-13	80.00	80.00	80.00	80.00	10,346
2022-12-12	77.10	77.10	77.10	77.10	5,643
2022-12-09	77.30	77.30	77.30	77.30	3,369
2022-12-08	77.10	77.10	77.10	77.10	2,985
2022-12-07	76.40	76.40	76.40	76.40	7,040
2022-12-06	77.10	77.10	77.10	77.10	24,726
2022-12-05	80.80	80.80	80.80	80.80	33,989
2022-12-02	79.30	79.30	79.30	79.30	34,748
2022-12-01	77.70	77.70	77.70	77.70	29,556
2022-11-30	77.50	77.50	77.50	77.50	35,662
2022-11-29	74.64	74.64	74.64	74.64	40,249
2022-11-28	75.20	75.20	75.20	75.20	16,706
2022-11-25	76.76	76.76	76.76	76.76	27,727
2022-11-24	73.37	73.37	73.37	73.37	55,587
2022-11-23	70.78	70.78	70.78	70.78	56,089
2022-11-22	73.63	73.63	73.63	73.63	11,072
2022-11-21	74.10	74.10	74.10	74.10	25,109
2022-11-18	76.59	76.59	76.59	76.59	15,600
2022-11-17	74.70	74.70	74.70	74.70	102,773
2022-11-16	79.30	79.30	79.30	79.30	74,113
2022-11-15	84.79	84.79	84.79	84.79	22,150
2022-11-14	83.19	83.19	83.19	83.19	27,016
2022-11-11	83.04	83.04	83.04	83.04	41,250
2022-11-10	78.30	78.30	78.30	78.30	33,960
2022-11-09	74.30	74.30	74.30	74.30	87,129
2022-11-08	74.90	74.90	74.90	74.90	12,069
2022-11-07	75.40	75.40	75.40	75.40	5,542
2022-11-04	76.00	76.00	76.00	76.00	13,451
2022-11-03	75.10	75.10	75.10	75.10	10,635
2022-11-02	72.40	72.40	72.40	72.40	36,697
2022-11-01	81.50	81.50	81.50	81.50	16,251
2022-10-31	77.20	77.20	77.20	77.20	6,244
2022-10-28	79.30	79.30	79.30	79.30	6,118
2022-10-27	82.70	82.70	82.70	82.70	15,010
2022-10-26	79.90	79.90	79.90	79.90	29,643
2022-10-25	79.70	79.70	79.70	79.70	29,741
2022-10-24	75.40	75.40	75.40	75.40	25,854
2022-10-21	74.10	74.10	74.10	74.10	5,970
2022-10-20	74.30	74.30	74.30	74.30	6,484
2022-10-19	71.80	71.80	71.80	71.80	28,064
2022-10-18	77.00	77.00	77.00	77.00	11,259
2022-10-17	76.06	76.06	76.06	76.06	12,034
2022-10-14	73.98	73.98	73.98	73.98	11,719
2022-10-13	69.73	69.73	69.73	69.73	104,291
2022-10-12	67.54	67.54	67.54	67.54	9,082
2022-10-11	70.80	70.80	70.80	70.80	7,953
2022-10-10	69.50	69.50	69.50	69.50	12,604
2022-10-07	70.35	70.35	70.35	70.35	12,913
2022-10-06	72.30	72.30	72.30	72.30	45,976
2022-10-05	71.00	71.00	71.00	71.00	27,778
2022-10-04	75.10	75.10	75.10	75.10	20,701
2022-10-03	80.20	80.20	80.20	80.20	87,567
2022-09-30	97.90	97.90	97.90	97.90	10,766
2022-09-29	92.56	92.56	92.56	92.56	21,306
2022-09-28	97.10	97.10	97.10	97.10	9,881
2022-09-27	99.60	99.60	99.60	99.60	10,961
2022-09-26	101.20	101.20	101.20	101.20	8,029
2022-09-23	105.00	105.00	105.00	105.00	15,625
2022-09-22	110.00	110.00	110.00	110.00	6,645
2022-09-21	119.40	119.40	119.40	119.40	7,750
2022-09-20	118.60	118.60	118.60	118.60	5,205
2022-09-19	127.80	127.80	127.80	127.80	0
2022-09-16	127.80	127.80	127.80	127.80	44,483
2022-09-15	127.80	127.80	127.80	127.80	4,166
2022-09-14	129.20	129.20	129.20	129.20	9,616
2022-09-13	133.60	133.60	133.60	133.60	8,467
2022-09-12	141.60	141.60	141.60	141.60	5,127
2022-09-09	136.20	136.20	136.20	136.20	4,286
2022-09-08	134.60	134.60	134.60	134.60	11,707
2022-09-07	134.40	134.40	134.40	134.40	6,247
2022-09-06	134.60	134.60	134.60	134.60	13,778
2022-09-05	137.60	137.60	137.60	137.60	13,509
2022-09-02	141.40	141.40	141.40	141.40	8,306
2022-09-01	138.60	138.60	138.60	138.60	7,423
2022-08-31	146.20	146.20	146.20	146.20	5,562
2022-08-30	147.60	147.60	147.60	147.60	8,123
2022-08-29	152.00	152.00	152.00	152.00	0
2022-08-26	152.00	152.00	152.00	152.00	43,795
2022-08-25	165.20	165.20	165.20	165.20	4,496
2022-08-24	161.80	161.80	161.80	161.80	7,282
2022-08-23	163.40	163.40	163.40	163.40	2,171
2022-08-22	165.60	165.60	165.60	165.60	3,172
2022-08-19	169.80	169.80	169.80	169.80	1,362
2022-08-18	174.60	174.60	174.60	174.60	1,817
2022-08-17	173.60	173.60	173.60	173.60	12,585
2022-08-16	176.80	176.80	176.80	176.80	11,042
2022-08-15	180.00	180.00	180.00	180.00	2,306
2022-08-12	182.20	182.20	182.20	182.20	35,910
2022-08-11	176.76	176.76	176.76	176.76	14,272
2022-08-10	174.80	174.80	174.80	174.80	1,925
2022-08-09	167.34	167.34	167.34	167.34	13,439
2022-08-08	169.60	169.60	169.60	169.60	13,164
2022-08-05	168.40	168.40	168.40	168.40	1,472
2022-08-04	176.00	176.00	176.00	176.00	20,681
2022-08-03	172.60	172.60	172.60	172.60	17,846
2022-08-02	167.80	167.80	167.80	167.80	11,426
2022-08-01	168.40	168.40	168.40	168.40	11,382
2022-07-29	170.40	170.40	170.40	170.40	2,577
2022-07-28	164.80	164.80	164.80	164.80	1,553
2022-07-27	162.40	162.40	162.40	162.40	7,188
2022-07-26	162.80	162.80	162.80	162.80	2,325
2022-07-25	161.64	161.64	161.64	161.64	1,378
2022-07-22	164.82	164.82	164.82	164.82	1,964
2022-07-21	160.20	160.20	160.20	160.20	717
2022-07-20	158.80	158.80	158.80	158.80	2,795
2022-07-19	159.20	159.20	159.20	159.20	1,992
2022-07-18	156.20	156.20	156.20	156.20	9,094
2022-07-15	151.40	151.40	151.40	151.40	3,048
2022-07-14	148.80	148.80	148.80	148.80	34,922
2022-07-13	158.00	158.00	158.00	158.00	4,406
2022-07-12	156.40	156.40	156.40	156.40	3,730
2022-07-11	161.40	161.40	161.40	161.40	2,011
2022-07-08	160.60	160.60	160.60	160.60	1,177
2022-07-07	160.60	160.60	160.60	160.60	4,500
2022-07-06	157.00	157.00	157.00	157.00	2,617
2022-07-05	151.80	151.80	151.80	151.80	4,696
2022-07-04	147.20	147.20	147.20	147.20	4,842
2022-07-01	150.40	150.40	150.40	150.40	13,429
2022-06-30	151.40	151.40	151.40	151.40	3,297
2022-06-29	160.60	160.60	160.60	160.60	12,042
2022-06-28	167.80	167.80	167.80	167.80	16,896
2022-06-27	168.28	168.28	168.28	168.28	6,377
2022-06-24	166.81	166.81	166.81	166.81	15,100
2022-06-23	166.60	166.60	166.60	166.60	32,385
2022-06-22	167.60	167.60	167.60	167.60	10,761
2022-06-21	167.60	167.60	167.60	167.60	7,179
2022-06-20	172.60	172.60	172.60	172.60	2,347
2022-06-17	171.40	171.40	171.40	171.40	20,359
2022-06-16	164.00	164.00	164.00	164.00	11,037
2022-06-15	172.20	172.20	172.20	172.20	5,411
2022-06-14	172.00	172.00	172.00	172.00	11,563
2022-06-13	174.00	174.00	174.00	174.00	13,303
2022-06-10	181.40	181.40	181.40	181.40	71,177
2022-06-09	183.60	183.60	183.60	183.60	11,420
2022-06-08	186.80	186.80	186.80	186.80	4,749
2022-06-07	187.40	187.40	187.40	187.40	7,319
2022-06-06	189.60	189.60	189.60	189.60	16,796
2022-06-03	181.13	181.13	181.13	181.13	0
2022-06-02	181.13	181.13	181.13	181.13	0
2022-06-01	181.13	181.13	181.13	181.13	24,202
2022-05-31	180.60	180.60	180.60	180.60	26,633
2022-05-30	180.00	180.00	180.00	180.00	3,165
2022-05-27	180.40	180.40	180.40	180.40	29,398
2022-05-26	175.80	175.80	175.80	175.80	12,621
2022-05-25	176.60	176.60	176.60	176.60	43,070
2022-05-24	179.60	179.60	179.60	179.60	58,416
2022-05-23	181.00	181.00	181.00	181.00	35,643
2022-05-20	187.20	187.20	187.20	187.20	7,334
2022-05-19	185.40	185.40	185.40	185.40	3,202
2022-05-18	184.40	184.40	184.40	184.40	3,527
2022-05-17	186.40	186.40	186.40	186.40	83,407
2022-05-16	187.20	187.20	187.20	187.20	10,422
2022-05-13	182.00	182.00	182.00	182.00	30,985
2022-05-12	187.60	187.60	187.60	187.60	31,786
2022-05-11	197.20	197.20	197.20	197.20	16,593
2022-05-10	191.40	191.40	191.40	191.40	3,720
2022-05-09	189.20	189.20	189.20	189.20	10,393
2022-05-06	207.00	207.00	207.00	207.00	4,799
2022-05-05	213.50	213.50	213.50	213.50	14,268
2022-05-04	214.50	214.50	214.50	214.50	61,828
2022-05-03	224.50	224.50	224.50	224.50	76,702
2022-05-02	247.00	247.00	247.00	247.00	0
2022-04-29	247.00	247.00	247.00	247.00	5,861
2022-04-28	249.00	249.00	249.00	249.00	4,917
2022-04-27	244.50	244.50	244.50	244.50	6,614
2022-04-26	244.50	244.50	244.50	244.50	7,348
2022-04-25	240.66	240.66	240.66	240.66	31,574
2022-04-22	241.45	241.45	241.45	241.45	4,608
2022-04-21	244.00	244.00	244.00	244.00	4,124
2022-04-20	240.35	240.35	240.35	240.35	5,205
2022-04-19	237.50	237.50	237.50	237.50	6,964
2022-04-18	243.50	243.50	243.50	243.50	0
2022-04-15	243.50	243.50	243.50	243.50	0
2022-04-14	243.50	243.50	243.50	243.50	4,708
2022-04-13	240.00	240.00	240.00	240.00	4,184
2022-04-12	243.00	243.00	243.00	243.00	3,886
2022-04-11	246.00	246.00	246.00	246.00	5,876
2022-04-08	240.00	240.00	240.00	240.00	2,534
2022-04-07	240.50	240.50	240.50	240.50	4,458
2022-04-06	240.00	240.00	240.00	240.00	5,576
2022-04-05	241.00	241.00	241.00	241.00	5,722
2022-04-04	236.00	236.00	236.00	236.00	10,852
2022-04-01	237.00	237.00	237.00	237.00	3,875
2022-03-31	234.00	234.00	234.00	234.00	9,286
2022-03-30	235.00	235.00	235.00	235.00	6,054
2022-03-29	240.00	240.00	240.00	240.00	2,371
2022-03-28	237.50	237.50	237.50	237.50	7,232
2022-03-25	233.00	233.00	233.00	233.00	7,961
2022-03-24	226.00	226.00	226.00	226.00	14,462
2022-03-23	234.00	234.00	234.00	234.00	32,875
2022-03-22	233.00	233.00	233.00	233.00	9,145
2022-03-21	228.00	228.00	228.00	228.00	6,774
2022-03-18	233.00	233.00	233.00	233.00	9,239
2022-03-17	227.50	227.50	227.50	227.50	4,052
2022-03-16	223.50	223.50	223.50	223.50	6,606
2022-03-15	220.75	220.75	220.75	220.75	9,517
2022-03-14	221.50	221.50	221.50	221.50	7,957
2022-03-11	218.00	218.00	218.00	218.00	6,967
2022-03-10	211.00	211.00	211.00	211.00	8,570
2022-03-09	213.00	213.00	213.00	213.00	8,326
2022-03-08	199.00	199.00	199.00	199.00	6,699
2022-03-07	200.50	200.50	200.50	200.50	10,293
2022-03-04	211.00	211.00	211.00	211.00	6,383
2022-03-03	216.50	216.50	216.50	216.50	5,229
2022-03-02	221.00	221.00	221.00	221.00	6,218
2022-03-01	220.50	220.50	220.50	220.50	16,752
2022-02-28	228.00	228.00	228.00	228.00	8,942
2022-02-25	228.00	228.00	228.00	228.00	20,681
2022-02-24	213.90	213.90	213.90	213.90	13,264
2022-02-23	229.00	229.00	229.00	229.00	3,640
2022-02-22	234.50	234.50	234.50	234.50	5,610
2022-02-21	230.00	230.00	230.00	230.00	6,380
2022-02-18	230.00	230.00	230.00	230.00	4,189
2022-02-17	232.50	232.50	232.50	232.50	3,262
2022-02-16	235.00	235.00	235.00	235.00	15,319
2022-02-15	229.50	229.50	229.50	229.50	2,428
2022-02-14	226.00	226.00	226.00	226.00	4,591
2022-02-11	229.00	229.00	229.00	229.00	1,328
2022-02-10	235.00	235.00	235.00	235.00	2,630
2022-02-09	234.50	234.50	234.50	234.50	3,262
2022-02-08	233.50	233.50	233.50	233.50	845
2022-02-07	233.50	233.50	233.50	233.50	2,639
2022-02-04	236.50	236.50	236.50	236.50	12,614
2022-02-03	248.00	248.00	248.00	248.00	1,764
2022-02-02	246.50	246.50	246.50	246.50	5,898
2022-02-01	252.00	252.00	252.00	252.00	6,071
2022-01-31	251.50	251.50	251.50	251.50	9,100
2022-01-28	235.50	235.50	235.50	235.50	2,629
2022-01-27	231.60	231.60	231.60	231.60	20,275
2022-01-26	235.50	235.50	235.50	235.50	33,346
2022-01-25	228.77	228.77	228.77	228.77	13,451
2022-01-24	229.50	229.50	229.50	229.50	7,382
2022-01-21	243.50	243.50	243.50	243.50	1,801
2022-01-20	244.50	244.50	244.50	244.50	3,578
2022-01-19	245.00	245.00	245.00	245.00	3,524
2022-01-18	242.50	242.50	242.50	242.50	3,830
2022-01-17	246.00	246.00	246.00	246.00	7,985
2022-01-14	243.38	243.38	243.38	243.38	2,515
2022-01-13	251.00	251.00	251.00	251.00	9,167
2022-01-12	243.00	243.00	243.00	243.00	5,777
2022-01-11	239.00	239.00	239.00	239.00	10,658
2022-01-10	236.00	236.00	236.00	236.00	2,486
2022-01-07	247.00	247.00	247.00	247.00	1,576
2022-01-06	246.50	246.50	246.50	246.50	8,403
2022-01-05	249.50	249.50	249.50	249.50	4,196
2022-01-04	250.25	250.25	250.25	250.25	2,880
2022-01-03	258.50	258.50	258.50	258.50	0
2021-12-31	256.00	256.00	256.00	256.00	854
2021-12-30	256.50	256.50	256.50	256.50	2,279
2021-12-29	250.00	250.00	250.00	250.00	10,830
2021-12-28	241.00	241.00	241.00	241.00	0
2021-12-27	241.00	241.00	241.00	241.00	0
2021-12-24	242.00	242.00	242.00	242.00	574
2021-12-23	234.00	234.00	234.00	234.00	5,457
2021-12-22	233.50	233.50	233.50	233.50	3,486
2021-12-21	233.00	233.00	233.00	233.00	2,481
2021-12-20	234.00	234.00	234.00	234.00	3,799
2021-12-17	237.00	237.00	237.00	237.00	4,333
2021-12-16	239.00	239.00	239.00	239.00	3,321
2021-12-15	237.74	237.74	237.74	237.74	4,186
2021-12-14	238.31	238.31	238.31	238.31	3,207
2021-12-13	241.00	241.00	241.00	241.00	1,805
2021-12-10	241.65	241.65	241.65	241.65	3,880
2021-12-09	246.00	246.00	246.00	246.00	9,280
2021-12-08	248.00	248.00	248.00	248.00	18,811
2021-12-07	242.14	242.14	242.14	242.14	1,687
2021-12-06	239.00	239.00	239.00	239.00	6,794
2021-12-03	239.27	239.27	239.27	239.27	4,636
2021-12-02	237.73	237.73	237.73	237.73	4,740
2021-12-01	236.11	236.11	236.11	236.11	11,288
2021-11-30	236.15	236.15	236.15	236.15	5,563
2021-11-29	236.00	236.00	236.00	236.00	8,003
2021-11-26	237.37	237.37	237.37	237.37	24,689
2021-11-25	238.00	238.00	238.00	238.00	19,176
2021-11-24	264.00	264.00	264.00	264.00	412
2021-11-23	264.00	264.00	264.00	264.00	5,150
2021-11-22	265.00	265.00	265.00	265.00	8,541
2021-11-19	260.00	260.00	260.00	260.00	13,090
2021-11-18	233.50	233.50	233.50	233.50	1,040
2021-11-17	234.00	234.00	234.00	234.00	3,473
2021-11-16	233.00	233.00	233.00	233.00	2,331
2021-11-15	234.00	234.00	234.00	234.00	1,706
2021-11-12	231.50	231.50	231.50	231.50	1,674
2021-11-11	234.17	234.17	234.17	234.17	1,638
2021-11-10	234.75	234.75	234.75	234.75	2,545
2021-11-09	234.36	234.36	234.36	234.36	1,570
2021-11-08	233.50	233.50	233.50	233.50	8,207
2021-11-05	233.75	233.75	233.75	233.75	1,264
2021-11-04	233.00	233.00	233.00	233.00	4,742
2021-11-03	225.25	225.25	225.25	225.25	4,445
2021-11-02	222.33	222.33	222.33	222.33	3,609
2021-11-01	221.50	221.50	221.50	221.50	2,209
2021-10-29	223.50	223.50	223.50	223.50	3,313
2021-10-28	229.00	229.00	229.00	229.00	1,520
2021-10-27	227.25	227.25	227.25	227.25	6,033
2021-10-26	227.00	227.00	227.00	227.00	2,334
2021-10-25	228.00	228.00	228.00	228.00	2,114
2021-10-22	227.50	227.50	227.50	227.50	4,487
2021-10-21	223.50	223.50	223.50	223.50	1,155
2021-10-20	222.00	222.00	222.00	222.00	2,154
2021-10-19	221.50	221.50	221.50	221.50	1,724
2021-10-18	220.00	220.00	220.00	220.00	2,049
2021-10-15	218.00	218.00	218.00	218.00	1,915
2021-10-14	218.50	218.50	218.50	218.50	4,620
2021-10-13	213.00	213.00	213.00	213.00	1,638
2021-10-12	207.00	207.00	207.00	207.00	3,572
2021-10-11	202.50	202.50	202.50	202.50	3,188
2021-10-08	201.00	201.00	201.00	201.00	2,327
2021-10-07	204.50	204.50	204.50	204.50	2,022
2021-10-06	202.00	202.00	202.00	202.00	1,600
2021-10-05	203.00	203.00	203.00	203.00	4,827
2021-10-04	205.00	205.00	205.00	205.00	10,280
2021-10-01	200.50	200.50	200.50	200.50	3,306
2021-09-30	199.60	199.60	199.60	199.60	7,740
2021-09-29	193.54	193.54	193.54	193.54	15,235
2021-09-28	192.40	192.40	192.40	192.40	8,890
2021-09-27	197.40	197.40	197.40	197.40	16,169
2021-09-24	202.50	202.50	202.50	202.50	7,686
2021-09-23	209.89	209.89	209.89	209.89	2,838
2021-09-22	209.42	209.42	209.42	209.42	1,593
2021-09-21	205.17	205.17	205.17	205.17	3,965
2021-09-20	201.50	201.50	201.50	201.50	1,155
2021-09-17	204.00	204.00	204.00	204.00	6,579
2021-09-16	208.00	208.00	208.00	208.00	3,439
2021-09-15	209.50	209.50	209.50	209.50	768
2021-09-14	213.00	213.00	213.00	213.00	2,331
2021-09-13	209.50	209.50	209.50	209.50	4,868
2021-09-10	204.00	204.00	204.00	204.00	3,628
2021-09-09	200.50	200.50	200.50	200.50	1,613
2021-09-08	200.00	200.00	200.00	200.00	1,470
2021-09-07	204.00	204.00	204.00	204.00	793
2021-09-06	204.00	204.00	204.00	204.00	937
2021-09-03	207.08	207.08	207.08	207.08	25,394
2021-09-02	202.00	202.00	202.00	202.00	58,839
2021-09-01	202.40	202.40	202.40	202.40	20,825
2021-08-31	201.44	201.44	201.44	201.44	23,843
2021-08-30	194.40	194.40	194.40	194.40	0
2021-08-27	194.40	194.40	194.40	194.40	1,344
2021-08-26	188.20	188.20	188.20	188.20	446
2021-08-25	187.80	187.80	187.80	187.80	929
2021-08-24	188.60	188.60	188.60	188.60	1,288
2021-08-23	188.00	188.00	188.00	188.00	720
2021-08-20	188.36	188.36	188.36	188.36	1,061
2021-08-19	192.64	192.64	192.64	192.64	648
2021-08-18	192.10	192.10	192.10	192.10	641
2021-08-17	192.40	192.40	192.40	192.40	793
2021-08-16	191.20	191.20	191.20	191.20	1,812
2021-08-13	187.60	187.60	187.60	187.60	2,854
2021-08-12	181.09	181.09	181.09	181.09	884
2021-08-11	179.40	179.40	179.40	179.40	636
2021-08-10	183.80	183.80	183.80	183.80	214
2021-08-09	181.20	181.20	181.20	181.20	1,849
2021-08-06	181.40	181.40	181.40	181.40	2,435
2021-08-05	179.20	179.20	179.20	179.20	1,597
2021-08-04	177.80	177.80	177.80	177.80	1,205
2021-08-03	177.00	177.00	177.00	177.00	1,690
2021-08-02	178.80	178.80	178.80	178.80	1,236
2021-07-30	173.60	173.60	173.60	173.60	2,734
2021-07-29	170.80	170.80	170.80	170.80	1,066
2021-07-28	171.60	171.60	171.60	171.60	3,229
2021-07-27	174.20	174.20	174.20	174.20	1,441
2021-07-26	175.20	175.20	175.20	175.20	1,268
2021-07-23	177.60	177.60	177.60	177.60	15,996
2021-07-22	179.00	179.00	179.00	179.00	3,668
2021-07-21	179.80	179.80	179.80	179.80	502
2021-07-20	178.20	178.20	178.20	178.20	524
2021-07-19	179.40	179.40	179.40	179.40	1,190
2021-07-16	181.60	181.60	181.60	181.60	1,988
2021-07-15	181.20	181.20	181.20	181.20	2,672
2021-07-14	181.40	181.40	181.40	181.40	446
2021-07-13	179.60	179.60	179.60	179.60	3,799
2021-07-12	180.00	180.00	180.00	180.00	1,142
2021-07-09	174.80	174.80	174.80	174.80	8,979
2021-07-08	170.20	170.20	170.20	170.20	3,225
2021-07-07	169.00	169.00	169.00	169.00	1,960
2021-07-06	165.20	165.20	165.20	165.20	879
2021-07-05	165.20	165.20	165.20	165.20	12,995
2021-07-02	165.72	165.72	165.72	165.72	7,077
2021-07-01	164.60	164.60	164.60	164.60	2,878
2021-06-30	166.20	166.20	166.20	166.20	4,193
2021-06-29	167.40	167.40	167.40	167.40	352
2021-06-28	168.00	168.00	168.00	168.00	561
2021-06-25	169.60	169.60	169.60	169.60	947
2021-06-24	171.20	171.20	171.20	171.20	668
2021-06-23	171.20	171.20	171.20	171.20	9,417
2021-06-22	169.40	169.40	169.40	169.40	9,137
2021-06-21	169.00	169.00	169.00	169.00	827
2021-06-18	166.80	166.80	166.80	166.80	1,975
2021-06-17	168.80	168.80	168.80	168.80	10,991
2021-06-16	166.80	166.80	166.80	166.80	9,620
2021-06-15	172.60	172.60	172.60	172.60	689
2021-06-14	171.00	171.00	171.00	171.00	13,146
2021-06-11	166.60	166.60	166.60	166.60	1,005
2021-06-10	163.60	163.60	163.60	163.60	1,193
2021-06-09	163.80	163.80	163.80	163.80	1,284
2021-06-08	165.80	165.80	165.80	165.80	2,162
2021-06-07	164.80	164.80	164.80	164.80	1,802
2021-06-04	163.40	163.40	163.40	163.40	2,515
2021-06-03	159.60	159.60	159.60	159.60	1,673
2021-06-02	160.60	160.60	160.60	160.60	3,992
2021-06-01	156.80	156.80	156.80	156.80	1,841
2021-05-28	157.80	157.80	157.80	157.80	2,548
2021-05-27	156.60	156.60	156.60	156.60	1,258
2021-05-26	157.65	157.65	157.65	157.65	2,732
2021-05-25	156.40	156.40	156.40	156.40	6,923
2021-05-24	156.96	156.96	156.96	156.96	3,944
2021-05-21	158.60	158.60	158.60	158.60	4,715
2021-05-20	157.80	157.80	157.80	157.80	2,129
2021-05-19	155.20	155.20	155.20	155.20	16,641
2021-05-18	155.00	155.00	155.00	155.00	1,096
2021-05-17	152.20	152.20	152.20	152.20	2,524
2021-05-14	150.00	150.00	150.00	150.00	1,756
2021-05-13	146.60	146.60	146.60	146.60	1,298
2021-05-12	147.00	147.00	147.00	147.00	4,600
2021-05-11	140.00	140.00	140.00	140.00	960
2021-05-10	140.80	140.80	140.80	140.80	991
2021-05-07	141.00	141.00	141.00	141.00	3,170
2021-05-06	141.60	141.60	141.60	141.60	1,150
2021-05-05	144.80	144.80	144.80	144.80	1,092
2021-05-04	144.00	144.00	144.00	144.00	1,128
2021-04-30	145.40	145.40	145.40	145.40	1,420
2021-04-29	147.60	147.60	147.60	147.60	29,636
2021-04-28	146.40	146.40	146.40	146.40	791
2021-04-27	145.60	145.60	145.60	145.60	333
2021-04-26	146.00	146.00	146.00	146.00	492
2021-04-23	144.40	144.40	144.40	144.40	430
2021-04-22	145.00	145.00	145.00	145.00	58
2021-04-21	144.00	144.00	144.00	144.00	1,354
2021-04-20	145.40	145.40	145.40	145.40	2,311
2021-04-19	139.80	139.80	139.80	139.80	934
2021-04-16	139.20	139.20	139.20	139.20	157
2021-04-15	138.80	138.80	138.80	138.80	1,058
2021-04-14	139.40	139.40	139.40	139.40	408
2021-04-13	137.60	137.60	137.60	137.60	850
2021-04-12	137.00	137.00	137.00	137.00	483
2021-04-09	139.60	139.60	139.60	139.60	1,767
2021-04-08	141.60	141.60	141.60	141.60	1,071
2021-04-07	138.80	138.80	138.80	138.80	3,140
2021-04-06	135.53	135.53	135.53	135.53	1,896
2021-04-01	135.53	135.53	135.53	135.53	1,225
2021-03-31	138.60	138.60	138.60	138.60	450
2021-03-30	138.60	138.60	138.60	138.60	185
2021-03-29	138.60	138.60	138.60	138.60	429
2021-03-26	138.60	138.60	138.60	138.60	275
2021-03-25	138.60	138.60	138.60	138.60	861
2021-03-24	138.60	138.60	138.60	138.60	284
2021-03-23	138.60	138.60	138.60	138.60	980
2021-03-22	138.60	138.60	138.60	138.60	798
2021-03-19	138.60	138.60	138.60	138.60	1,189
2021-03-18	138.00	138.00	138.00	138.00	4,640
2021-03-17	138.00	138.00	138.00	138.00	1,127
2021-03-16	138.00	138.00	138.00	138.00	234
2021-03-15	138.00	138.00	138.00	138.00	876
2021-03-12	138.60	138.60	138.60	138.60	326
2021-03-11	138.60	138.60	138.60	138.60	964
2021-03-10	138.60	138.60	138.60	138.60	520
2021-03-09	138.60	138.60	138.60	138.60	394
2021-03-08	140.40	140.40	140.40	140.40	437
2021-03-05	139.76	139.76	139.76	139.76	0
2021-03-04	139.76	139.76	139.76	139.76	221
2021-03-03	142.00	142.00	142.00	142.00	0
2021-03-02	142.00	142.00	142.00	142.00	0
2021-03-01	142.00	142.00	142.00	142.00	315
2021-02-26	142.00	142.00	142.00	142.00	0
2021-02-25	142.00	142.00	142.00	142.00	370
2021-02-24	138.00	138.00	138.00	138.00	750
2021-02-23	138.00	138.00	138.00	138.00	1,101
2021-02-22	138.00	138.00	138.00	138.00	0
2021-02-19	138.00	138.00	138.00	138.00	0
2021-02-18	138.00	138.00	138.00	138.00	74
2021-02-17	138.00	138.00	138.00	138.00	234
2021-02-16	138.80	138.80	138.80	138.80	3,166
2021-02-15	139.00	139.00	139.00	139.00	1
2021-02-12	139.00	139.00	139.00	139.00	73
2021-02-11	139.00	139.00	139.00	139.00	440
2021-02-10	139.60	139.60	139.60	139.60	78
2021-02-09	139.60	139.60	139.60	139.60	0
2021-02-08	139.60	139.60	139.60	139.60	221
2021-02-05	135.30	135.30	135.30	135.30	66
2021-02-04	135.30	135.30	135.30	135.30	16
2021-02-03	135.30	135.30	135.30	135.30	691
2021-02-02	135.30	135.30	135.30	135.30	488
2021-02-01	135.30	135.30	135.30	135.30	576
2021-01-29	135.30	135.30	135.30	135.30	930
2021-01-28	135.30	135.30	135.30	135.30	1,402
2021-01-27	135.30	135.30	135.30	135.30	540
2021-01-26	135.30	135.30	135.30	135.30	212
2021-01-25	135.30	135.30	135.30	135.30	0
2021-01-22	135.30	135.30	135.30	135.30	8,101
2021-01-21	135.30	135.30	135.30	135.30	2,315
2021-01-20	131.40	131.40	131.40	131.40	154
2021-01-19	125.20	125.20	125.20	125.20	5,632
2021-01-18	125.20	125.20	125.20	125.20	5,490
2021-01-15	125.20	125.20	125.20	125.20	2,230
2021-01-14	125.20	125.20	125.20	125.20	11,558
2021-01-13	122.80	122.80	122.80	122.80	0
2021-01-12	122.80	122.80	122.80	122.80	96
2021-01-11	122.80	122.80	122.80	122.80	242
2021-01-08	122.80	122.80	122.80	122.80	30
2021-01-07	122.80	122.80	122.80	122.80	112
2021-01-06	122.80	122.80	122.80	122.80	37
2021-01-05	122.80	122.80	122.80	122.80	272
2021-01-04	122.80	122.80	122.80	122.80	69,173
2020-12-31	122.80	122.80	122.80	122.80	7
2020-12-30	122.80	122.80	122.80	122.80	0
2020-12-29	122.80	122.80	122.80	122.80	71
2020-12-24	117.49	117.49	117.49	117.49	0
2020-12-23	117.49	117.49	117.49	117.49	0
2020-12-22	117.49	117.49	117.49	117.49	2
2020-12-21	116.53	116.53	116.53	116.53	54
2020-12-18	118.23	118.23	118.23	118.23	473
2020-12-17	119.73	119.73	119.73	119.73	4,676
2020-12-16	119.99	119.99	119.99	119.99	2,733
2020-12-15	120.60	120.60	120.60	120.60	0
2020-12-14	120.60	120.60	120.60	120.60	131
2020-12-11	120.60	120.60	120.60	120.60	5,974
2020-12-10	120.60	120.60	120.60	120.60	3,246
2020-12-09	120.60	120.60	120.60	120.60	61
2020-12-08	120.60	120.60	120.60	120.60	118
2020-12-07	120.80	120.80	120.80	120.80	41,853
2020-12-04	119.40	119.40	119.40	119.40	9,936
2020-12-03	119.40	119.40	119.40	119.40	271
2020-12-02	119.40	119.40	119.40	119.40	349
2020-12-01	119.40	119.40	119.40	119.40	281
2020-11-30	124.00	124.00	124.00	124.00	452
2020-11-27	124.00	124.00	124.00	124.00	151
2020-11-26	124.00	124.00	124.00	124.00	0
2020-11-25	124.00	124.00	124.00	124.00	243
2020-11-24	124.00	124.00	124.00	124.00	3,145
2020-11-23	124.00	124.00	124.00	124.00	424
2020-11-20	120.85	120.85	120.85	120.85	4,204
2020-11-19	120.85	120.85	120.85	120.85	304
2020-11-18	120.85	120.85	120.85	120.85	661
2020-11-17	120.85	120.85	120.85	120.85	2,955
2020-11-16	120.85	120.85	120.85	120.85	467
2020-11-13	120.85	120.85	120.85	120.85	126
2020-11-12	120.85	120.85	120.85	120.85	79,810
2020-11-11	124.20	124.20	124.20	124.20	1,276
2020-11-10	124.20	124.20	124.20	124.20	399
2020-11-09	124.80	124.80	124.80	124.80	123
2020-11-06	122.58	122.58	122.58	122.58	114
2020-11-05	123.00	123.00	123.00	123.00	164
2020-11-04	117.80	117.80	117.80	117.80	75
2020-11-03	114.20	114.20	114.20	114.20	2,429
2020-11-02	111.60	111.60	111.60	111.60	7
2020-10-30	111.60	111.60	111.60	111.60	92
2020-10-29	111.60	111.60	111.60	111.60	52,534
2020-10-28	114.00	114.00	114.00	114.00	223
2020-10-27	116.00	116.00	116.00	116.00	298
2020-10-26	115.80	115.80	115.80	115.80	2,512
2020-10-23	118.00	118.00	118.00	118.00	303
2020-10-22	121.60	121.60	121.60	121.60	54,146
2020-10-21	120.60	120.60	120.60	120.60	459
2020-10-20	120.60	120.60	120.60	120.60	30,203
2020-10-19	121.20	121.20	121.20	121.20	0
2020-10-16	121.20	121.20	121.20	121.20	1,436
2020-10-15	120.04	120.04	120.04	120.04	1,261
2020-10-14	120.50	120.50	120.50	120.50	60,646
2020-10-13	119.40	119.40	119.40	119.40	120,267
2020-10-12	120.20	120.20	120.20	120.20	60,227
2020-10-09	118.40	118.40	118.40	118.40	102
2020-10-08	118.40	118.40	118.40	118.40	23,029
2020-10-07	118.00	118.00	118.00	118.00	806
2020-10-06	118.00	118.00	118.00	118.00	5,081
2020-10-05	118.00	118.00	118.00	118.00	373
2020-10-02	118.00	118.00	118.00	118.00	4,925
2020-10-01	118.00	118.00	118.00	118.00	293
2020-09-30	118.40	118.40	118.40	118.40	1,539
2020-09-29	118.40	118.40	118.40	118.40	1,045
2020-09-28	118.40	118.40	118.40	118.40	407
2020-09-25	118.60	118.60	118.60	118.60	4
2020-09-24	118.60	118.60	118.60	118.60	200
2020-09-23	118.60	118.60	118.60	118.60	37
2020-09-22	118.60	118.60	118.60	118.60	229
2020-09-21	117.87	117.87	117.87	117.87	159
2020-09-18	117.87	117.87	117.87	117.87	72
2020-09-17	117.87	117.87	117.87	117.87	267
2020-09-16	117.81	117.81	117.81	117.81	82
2020-09-15	117.87	117.87	117.87	117.87	245
2020-09-14	118.80	118.80	118.80	118.80	2,065
2020-09-11	118.80	118.80	118.80	118.80	0
2020-04-03	94.60	94.60	94.60	94.60	0
2020-04-02	94.60	94.60	94.60	94.60	17
2020-04-01	95.10	95.10	95.10	95.10	120

Share	Price	Change
Fletcher King (FLK)	48.00	37.14%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	15.75	14.55%
Roadside Real (ROAD)	9.375	14.33%
Ondine Biomed (OBI)	5.75	12.2%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Physiomics (PYC)	1.20	-20%
Electric Guitar (ELEG)	1.90	-9.52%
Elementis (ELM)	138.00	-4.7%
Van Elle (VANL)	33.00	-4.62%

Share	Price	Volume
Premier African Minerals (PREM)	0.20	24,759,878
Tower Resources (TRP)	0.0215	22,576,088
Reabold Resources (RBD)	0.0775	19,569,299
Angus Energy (ANGS)	0.525	17,394,989
Supply@me Cap (SYME)	0.026	9,092,218