Broadridge Fina Share History

Broadridge Fina Share Price history. The following table shows end-of-day data 0HPW historical share prices for Broadridge Fina, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	195.95	195.95	195.95	195.95	153
2024-05-02	194.73	194.73	194.73	194.73	1,250
2024-05-01	193.98	193.98	193.98	193.98	78
2024-04-30	196.25	196.25	196.25	196.25	143
2024-04-29	193.68	193.68	193.68	193.68	47,834
2024-04-26	196.04	196.04	196.04	196.04	162
2024-04-25	193.80	193.80	193.80	193.80	201
2024-04-24	194.92	194.92	194.92	194.92	141
2024-04-23	194.92	194.92	194.92	194.92	778
2024-04-22	194.03	194.03	194.03	194.03	9,026
2024-04-19	194.03	194.03	194.03	194.03	224
2024-04-18	194.03	194.03	194.03	194.03	394
2024-04-17	191.55	191.55	191.55	191.55	1,124
2024-04-16	194.44	194.44	194.44	194.44	224
2024-04-15	197.86	197.86	197.86	197.86	1,126
2024-04-12	201.36	201.36	201.36	201.36	462
2024-04-11	201.47	201.47	201.47	201.47	105
2024-04-10	206.91	206.91	206.91	206.91	420
2024-04-09	202.73	202.73	202.73	202.73	407
2024-04-08	202.73	202.73	202.73	202.73	25,658
2024-04-05	202.73	202.73	202.73	202.73	302
2024-04-04	202.73	202.73	202.73	202.73	1,249
2024-04-03	198.58	198.58	198.58	198.58	138
2024-04-02	202.05	202.05	202.05	202.05	400
2024-04-01	201.65	201.65	201.65	201.65	0
2024-03-29	201.65	201.65	201.65	201.65	0
2024-03-28	201.65	201.65	201.65	201.65	129
2024-03-27	201.65	201.65	201.65	201.65	117
2024-03-26	201.39	201.39	201.39	201.39	784
2024-03-25	201.38	201.38	201.38	201.38	3
2024-03-22	205.73	205.73	205.73	205.73	359
2024-03-21	206.47	206.47	206.47	206.47	1,222
2024-03-20	201.13	201.13	201.13	201.13	650
2024-03-19	201.13	201.13	201.13	201.13	874
2024-03-18	199.20	199.20	199.20	199.20	257
2024-03-15	204.58	204.58	204.58	204.58	590
2024-03-14	204.58	204.58	204.58	204.58	1,265
2024-03-13	204.58	204.58	204.58	204.58	453
2024-03-12	204.58	204.58	204.58	204.58	553
2024-03-11	204.58	204.58	204.58	204.58	256
2024-03-08	204.58	204.58	204.58	204.58	415
2024-03-07	204.97	204.97	204.97	204.97	402
2024-03-06	204.31	204.31	204.31	204.31	232
2024-03-05	204.31	204.31	204.31	204.31	156
2024-03-04	204.31	204.31	204.31	204.31	545
2024-03-01	203.54	203.54	203.54	203.54	886
2024-02-29	203.04	203.04	203.04	203.04	683
2024-02-28	202.39	202.39	202.39	202.39	272
2024-02-27	200.54	200.54	200.54	200.54	222
2024-02-26	200.64	200.64	200.64	200.64	9
2024-02-23	200.64	200.64	200.64	200.64	97
2024-02-22	198.08	198.08	198.08	198.08	213
2024-02-21	198.08	198.08	198.08	198.08	81
2024-02-20	198.08	198.08	198.08	198.08	456
2024-02-19	198.08	198.08	198.08	198.08	0
2024-02-16	198.08	198.08	198.08	198.08	20
2024-02-15	198.08	198.08	198.08	198.08	304
2024-02-14	195.85	195.85	195.85	195.85	2
2024-02-13	194.60	194.60	194.60	194.60	204
2024-02-12	197.35	197.35	197.35	197.35	44
2024-02-09	198.18	198.18	198.18	198.18	97
2024-02-08	198.88	198.88	198.88	198.88	352
2024-02-07	197.51	197.51	197.51	197.51	143
2024-02-06	197.58	197.58	197.58	197.58	209
2024-02-05	197.58	197.58	197.58	197.58	769
2024-02-02	200.70	200.70	200.70	200.70	164
2024-02-01	197.84	197.84	197.84	197.84	759
2024-01-31	210.64	210.64	210.64	210.64	171
2024-01-30	210.64	210.64	210.64	210.64	154
2024-01-29	208.38	208.38	208.38	208.38	36
2024-01-26	206.51	206.51	206.51	206.51	11,497
2024-01-25	207.86	207.86	207.86	207.86	409
2024-01-24	205.27	205.27	205.27	205.27	193
2024-01-23	205.87	205.87	205.87	205.87	34,475
2024-01-22	205.41	205.41	205.41	205.41	13,008
2024-01-19	204.66	204.66	204.66	204.66	84,411
2024-01-18	201.45	201.45	201.45	201.45	395
2024-01-17	201.45	201.45	201.45	201.45	412
2024-01-16	201.45	201.45	201.45	201.45	803
2024-01-15	200.60	200.60	200.60	200.60	0
2024-01-12	200.60	200.60	200.60	200.60	195
2024-01-11	200.60	200.60	200.60	200.60	920
2024-01-10	196.51	196.51	196.51	196.51	4,196
2024-01-09	196.51	196.51	196.51	196.51	327
2024-01-08	196.51	196.51	196.51	196.51	17
2024-01-05	199.31	199.31	199.31	199.31	70
2024-01-04	199.31	199.31	199.31	199.31	10,105
2024-01-03	197.88	197.88	197.88	197.88	215
2024-01-02	205.70	205.70	205.70	205.70	231
2024-01-01	201.19	201.19	201.19	201.19	0
2023-12-29	201.19	201.19	201.19	201.19	42
2023-12-28	201.19	201.19	201.19	201.19	565
2023-12-27	201.19	201.19	201.19	201.19	27
2023-12-26	196.31	196.31	196.31	196.31	0
2023-12-25	196.31	196.31	196.31	196.31	0
2023-12-22	196.31	196.31	196.31	196.31	20
2023-12-21	196.31	196.31	196.31	196.31	149
2023-12-20	197.02	197.02	197.02	197.02	32,378
2023-12-19	195.69	195.69	195.69	195.69	164
2023-12-18	195.69	195.69	195.69	195.69	2,907
2023-12-15	192.47	192.47	192.47	192.47	1,743
2023-12-14	192.47	192.47	192.47	192.47	534
2023-12-13	192.10	192.10	192.10	192.10	265
2023-12-12	192.10	192.10	192.10	192.10	93
2023-12-11	189.24	189.24	189.24	189.24	913
2023-12-08	189.24	189.24	189.24	189.24	4,385
2023-12-07	195.25	195.25	195.25	195.25	53
2023-12-06	195.25	195.25	195.25	195.25	384
2023-12-05	195.25	195.25	195.25	195.25	81
2023-12-04	189.16	189.16	189.16	189.16	35
2023-12-01	189.16	189.16	189.16	189.16	58
2023-11-30	189.16	189.16	189.16	189.16	605
2023-11-29	189.16	189.16	189.16	189.16	323
2023-11-28	186.31	186.31	186.31	186.31	297
2023-11-27	187.11	187.11	187.11	187.11	1,072
2023-11-24	186.97	186.97	186.97	186.97	1,115
2023-11-23	181.21	181.21	181.21	181.21	0
2023-11-22	181.21	181.21	181.21	181.21	2,522
2023-11-21	181.21	181.21	181.21	181.21	501
2023-11-20	181.21	181.21	181.21	181.21	175
2023-11-17	181.21	181.21	181.21	181.21	137
2023-11-16	181.21	181.21	181.21	181.21	13,395
2023-11-15	181.21	181.21	181.21	181.21	5,396
2023-11-14	176.08	176.08	176.08	176.08	2,499
2023-11-13	176.08	176.08	176.08	176.08	56
2023-11-10	176.08	176.08	176.08	176.08	155
2023-11-09	176.40	176.40	176.40	176.40	0
2023-11-08	176.40	176.40	176.40	176.40	0
2023-11-07	176.40	176.40	176.40	176.40	423
2023-11-06	176.40	176.40	176.40	176.40	13,129
2023-11-03	177.57	177.57	177.57	177.57	220
2023-11-02	177.57	177.57	177.57	177.57	415
2023-11-01	169.38	169.38	169.38	169.38	521
2023-10-31	169.20	169.20	169.20	169.20	15
2023-10-30	167.99	167.99	167.99	167.99	14
2023-10-27	167.99	167.99	167.99	167.99	224
2023-10-26	173.87	173.87	173.87	173.87	36
2023-10-25	173.87	173.87	173.87	173.87	153
2023-10-24	173.87	173.87	173.87	173.87	256
2023-10-23	173.87	173.87	173.87	173.87	0
2023-10-20	173.87	173.87	173.87	173.87	489
2023-10-19	181.01	181.01	181.01	181.01	405
2023-10-18	181.01	181.01	181.01	181.01	33
2023-10-17	181.22	181.22	181.22	181.22	0
2023-10-16	181.22	181.22	181.22	181.22	6
2023-10-13	181.22	181.22	181.22	181.22	532
2023-10-12	183.50	183.50	183.50	183.50	126
2023-10-11	181.45	181.45	181.45	181.45	2,084
2023-10-10	181.00	181.00	181.00	181.00	221
2023-10-09	181.00	181.00	181.00	181.00	1
2023-10-06	181.00	181.00	181.00	181.00	917
2023-10-05	181.00	181.00	181.00	181.00	216
2023-10-04	181.00	181.00	181.00	181.00	91
2023-10-03	181.00	181.00	181.00	181.00	15
2023-10-02	181.00	181.00	181.00	181.00	312
2023-09-29	181.00	181.00	181.00	181.00	366
2023-09-28	180.82	180.82	180.82	180.82	144
2023-09-27	182.07	182.07	182.07	182.07	1,685
2023-09-26	183.45	183.45	183.45	183.45	113
2023-09-25	186.16	186.16	186.16	186.16	31
2023-09-22	186.16	186.16	186.16	186.16	16
2023-09-21	186.16	186.16	186.16	186.16	11,372
2023-09-20	186.16	186.16	186.16	186.16	870
2023-09-19	184.79	184.79	184.79	184.79	1,391
2023-09-18	187.55	187.55	187.55	187.55	331
2023-09-15	187.55	187.55	187.55	187.55	8
2023-09-14	188.14	188.14	188.14	188.14	20
2023-09-13	188.37	188.37	188.37	188.37	112
2023-09-12	188.37	188.37	188.37	188.37	409
2023-09-11	187.64	187.64	187.64	187.64	211
2023-09-08	187.64	187.64	187.64	187.64	16
2023-09-07	188.18	188.18	188.18	188.18	0
2023-09-06	188.18	188.18	188.18	188.18	64
2023-09-05	187.86	187.86	187.86	187.86	1,719
2023-09-04	186.20	186.20	186.20	186.20	0
2023-09-01	186.20	186.20	186.20	186.20	0
2023-08-31	186.64	186.64	186.64	186.64	20
2023-08-30	186.64	186.64	186.64	186.64	275
2023-08-29	180.38	180.38	180.38	180.38	0
2023-08-28	180.38	180.38	180.38	180.38	0
2023-08-25	180.38	180.38	180.38	180.38	77
2023-08-24	180.38	180.38	180.38	180.38	476
2023-08-23	180.38	180.38	180.38	180.38	429
2023-08-22	180.38	180.38	180.38	180.38	0
2023-08-21	180.38	180.38	180.38	180.38	87
2023-08-18	180.38	180.38	180.38	180.38	982
2023-08-17	181.46	181.46	181.46	181.46	5,998
2023-08-16	181.27	181.27	181.27	181.27	177
2023-08-15	182.87	182.87	182.87	182.87	36
2023-08-14	182.87	182.87	182.87	182.87	264
2023-08-11	179.84	179.84	179.84	179.84	3
2023-08-10	178.58	178.58	178.58	178.58	33
2023-08-09	166.01	166.01	166.01	166.01	3
2023-08-08	166.01	166.01	166.01	166.01	136
2023-08-07	166.01	166.01	166.01	166.01	518
2023-08-04	166.39	166.39	166.39	166.39	170
2023-08-03	166.39	166.39	166.39	166.39	790
2023-08-02	166.64	166.64	166.64	166.64	565
2023-08-01	172.85	172.85	172.85	172.85	155
2023-07-31	172.85	172.85	172.85	172.85	198
2023-07-28	172.85	172.85	172.85	172.85	310
2023-07-27	172.85	172.85	172.85	172.85	106
2023-07-26	171.84	171.84	171.84	171.84	1,011
2023-07-25	170.01	170.01	170.01	170.01	200
2023-07-24	170.01	170.01	170.01	170.01	179
2023-07-21	166.95	166.95	166.95	166.95	120
2023-07-20	166.95	166.95	166.95	166.95	5,872
2023-07-19	166.95	166.95	166.95	166.95	320
2023-07-18	166.95	166.95	166.95	166.95	974
2023-07-17	167.80	167.80	167.80	167.80	92
2023-07-14	167.80	167.80	167.80	167.80	228
2023-07-13	166.88	166.88	166.88	166.88	180
2023-07-12	166.88	166.88	166.88	166.88	340
2023-07-11	164.28	164.28	164.28	164.28	383
2023-07-10	164.28	164.28	164.28	164.28	500
2023-07-07	163.83	163.83	163.83	163.83	1,271
2023-07-06	163.83	163.83	163.83	163.83	377
2023-07-05	163.83	163.83	163.83	163.83	1,658
2023-07-04	164.56	164.56	164.56	164.56	0
2023-07-03	164.56	164.56	164.56	164.56	320
2023-06-30	164.56	164.56	164.56	164.56	746
2023-06-29	162.47	162.47	162.47	162.47	800
2023-06-28	160.26	160.26	160.26	160.26	1,394
2023-06-27	160.26	160.26	160.26	160.26	627
2023-06-26	159.82	159.82	159.82	159.82	537
2023-06-23	157.72	157.72	157.72	157.72	250
2023-06-22	158.13	158.13	158.13	158.13	144
2023-06-21	158.13	158.13	158.13	158.13	280
2023-06-20	160.80	160.80	160.80	160.80	3,017
2023-06-19	160.00	160.00	160.00	160.00	16
2023-06-16	158.15	158.15	158.15	158.15	20
2023-06-15	158.15	158.15	158.15	158.15	8,223
2023-06-14	157.03	157.03	157.03	157.03	1,490
2023-06-13	157.03	157.03	157.03	157.03	1,151
2023-06-12	153.85	153.85	153.85	153.85	195
2023-06-09	154.28	154.28	154.28	154.28	102
2023-06-08	154.28	154.28	154.28	154.28	285
2023-06-07	154.28	154.28	154.28	154.28	51
2023-06-06	153.30	153.30	153.30	153.30	180
2023-06-05	153.30	153.30	153.30	153.30	164
2023-06-02	147.74	147.74	147.74	147.74	229
2023-06-01	147.74	147.74	147.74	147.74	87
2023-05-31	147.74	147.74	147.74	147.74	1,039
2023-05-30	147.74	147.74	147.74	147.74	205
2023-05-29	149.19	149.19	149.19	149.19	0
2023-05-26	149.19	149.19	149.19	149.19	356
2023-05-25	147.80	147.80	147.80	147.80	364
2023-05-24	154.11	154.11	154.11	154.11	98
2023-05-23	154.11	154.11	154.11	154.11	60
2023-05-22	154.11	154.11	154.11	154.11	701
2023-05-19	154.11	154.11	154.11	154.11	75
2023-05-18	153.33	153.33	153.33	153.33	2,707
2023-05-17	153.32	153.32	153.32	153.32	293
2023-05-16	152.82	152.82	152.82	152.82	1,799
2023-05-15	155.25	155.25	155.25	155.25	80
2023-05-12	155.25	155.25	155.25	155.25	6,931
2023-05-11	154.24	154.24	154.24	154.24	1,909
2023-05-10	152.66	152.66	152.66	152.66	17
2023-05-09	152.54	152.54	152.54	152.54	19
2023-05-08	154.69	154.69	154.69	154.69	0
2023-05-05	154.69	154.69	154.69	154.69	34
2023-05-04	154.69	154.69	154.69	154.69	1,100
2023-05-03	157.63	157.63	157.63	157.63	1,105
2023-05-02	143.40	143.40	143.40	143.40	179
2023-05-01	143.40	143.40	143.40	143.40	0
2023-04-28	143.40	143.40	143.40	143.40	135
2023-04-27	140.05	140.05	140.05	140.05	141
2023-04-26	140.05	140.05	140.05	140.05	375
2023-04-25	144.14	144.14	144.14	144.14	12
2023-04-24	144.14	144.14	144.14	144.14	715
2023-04-21	142.61	142.61	142.61	142.61	13,097
2023-04-20	142.30	142.30	142.30	142.30	913
2023-04-19	145.45	145.45	145.45	145.45	380
2023-04-18	145.76	145.76	145.76	145.76	732
2023-04-17	145.43	145.43	145.43	145.43	80
2023-04-14	145.92	145.92	145.92	145.92	147
2023-04-13	145.88	145.88	145.88	145.88	297
2023-04-12	143.44	143.44	143.44	143.44	0
2023-04-11	143.44	143.44	143.44	143.44	2,370
2023-04-10	142.74	142.74	142.74	142.74	0
2023-04-07	142.74	142.74	142.74	142.74	0
2023-04-06	142.74	142.74	142.74	142.74	0
2023-04-05	142.74	142.74	142.74	142.74	163
2023-04-04	143.13	143.13	143.13	143.13	20
2023-04-03	143.13	143.13	143.13	143.13	40
2023-03-31	143.13	143.13	143.13	143.13	5
2023-03-30	143.13	143.13	143.13	143.13	60
2023-03-29	142.44	142.44	142.44	142.44	1,782
2023-03-28	141.24	141.24	141.24	141.24	60
2023-03-27	141.24	141.24	141.24	141.24	490
2023-03-24	139.13	139.13	139.13	139.13	1,697
2023-03-23	138.59	138.59	138.59	138.59	2,851
2023-03-22	136.77	136.77	136.77	136.77	16
2023-03-21	137.24	137.24	137.24	137.24	3,016
2023-03-20	135.16	135.16	135.16	135.16	0
2023-03-17	138.48	138.48	138.48	138.48	4,845
2023-03-16	135.60	135.60	135.60	135.60	1,180
2023-03-15	134.45	134.45	134.45	134.45	4,664
2023-03-14	137.33	137.33	137.33	137.33	2,512
2023-03-13	138.56	138.56	138.56	138.56	3,850
2023-03-10	143.25	143.25	143.25	143.25	153
2023-03-09	143.25	143.25	143.25	143.25	746
2023-03-08	143.47	143.47	143.47	143.47	40
2023-03-07	143.47	143.47	143.47	143.47	735
2023-03-06	142.83	142.83	142.83	142.83	714
2023-03-03	142.83	142.83	142.83	142.83	7,035
2023-03-02	142.58	142.58	142.58	142.58	926
2023-03-01	139.47	139.47	139.47	139.47	2,606
2023-02-28	140.17	140.17	140.17	140.17	1,142
2023-02-27	141.10	141.10	141.10	141.10	0
2023-02-24	143.30	143.30	143.30	143.30	80
2023-02-23	143.30	143.30	143.30	143.30	162
2023-02-22	143.30	143.30	143.30	143.30	2,501
2023-02-21	142.60	142.60	142.60	142.60	1,281
2023-02-20	143.79	143.79	143.79	143.79	0
2023-02-17	143.10	143.10	143.10	143.10	315
2023-02-16	142.76	142.76	142.76	142.76	4,495
2023-02-15	146.08	146.08	146.08	146.08	1,143
2023-02-14	145.02	145.02	145.02	145.02	454
2023-02-13	146.87	146.87	146.87	146.87	939
2023-02-10	145.34	145.34	145.34	145.34	1,870
2023-02-09	153.58	153.58	153.58	153.58	1
2023-02-08	153.58	153.58	153.58	153.58	3,540
2023-02-07	153.58	153.58	153.58	153.58	55
2023-02-06	153.58	153.58	153.58	153.58	20
2023-02-03	154.55	154.55	154.55	154.55	460
2023-02-02	156.45	156.45	156.45	156.45	430
2023-02-01	151.31	151.31	151.31	151.31	674
2023-01-31	150.19	150.19	150.19	150.19	0
2023-01-30	150.19	150.19	150.19	150.19	187
2023-01-27	150.68	150.68	150.68	150.68	550
2023-01-26	150.52	150.52	150.52	150.52	0
2023-01-25	150.52	150.52	150.52	150.52	15
2023-01-24	150.52	150.52	150.52	150.52	600
2023-01-23	149.20	149.20	149.20	149.20	751
2023-01-20	144.04	144.04	144.04	144.04	24,148
2023-01-19	145.04	145.04	145.04	145.04	524
2023-01-18	144.98	144.98	144.98	144.98	420
2023-01-17	143.67	143.67	143.67	143.67	1,446
2023-01-16	144.99	144.99	144.99	144.99	0
2023-01-13	144.99	144.99	144.99	144.99	0
2023-01-12	143.55	143.55	143.55	143.55	746
2023-01-11	138.28	138.28	138.28	138.28	0
2023-01-10	138.28	138.28	138.28	138.28	130
2023-01-09	137.45	137.45	137.45	137.45	44
2023-01-06	135.08	135.08	135.08	135.08	0
2023-01-05	135.08	135.08	135.08	135.08	55
2023-01-04	135.78	135.78	135.78	135.78	0
2023-01-03	135.78	135.78	135.78	135.78	0
2023-01-02	137.20	137.20	137.20	137.20	0
2022-12-30	137.20	137.20	137.20	137.20	0
2022-12-29	135.26	135.26	135.26	135.26	600
2022-12-28	134.89	134.89	134.89	134.89	0
2022-12-27	133.70	133.70	133.70	133.70	0
2022-12-26	133.70	133.70	133.70	133.70	0
2022-12-23	133.70	133.70	133.70	133.70	0
2022-12-22	133.70	133.70	133.70	133.70	3,239
2022-12-21	133.74	133.74	133.74	133.74	460
2022-12-20	133.75	133.75	133.75	133.75	23
2022-12-19	133.75	133.75	133.75	133.75	2,720
2022-12-16	134.01	134.01	134.01	134.01	177
2022-12-15	138.42	138.42	138.42	138.42	15
2022-12-14	144.12	144.12	144.12	144.12	2,290
2022-12-13	147.22	147.22	147.22	147.22	16
2022-12-12	143.54	143.54	143.54	143.54	1,055
2022-12-09	142.59	142.59	142.59	142.59	0
2022-12-08	142.59	142.59	142.59	142.59	0
2022-12-07	142.59	142.59	142.59	142.59	408
2022-12-06	143.95	143.95	143.95	143.95	578
2022-12-05	148.35	148.35	148.35	148.35	0
2022-12-02	148.14	148.14	148.14	148.14	950
2022-12-01	148.30	148.30	148.30	148.30	290
2022-11-30	142.65	142.65	142.65	142.65	527
2022-11-29	147.33	147.33	147.33	147.33	0
2022-11-28	148.81	148.81	148.81	148.81	0
2022-11-25	148.24	148.24	148.24	148.24	1,200
2022-11-24	147.46	147.46	147.46	147.46	0
2022-11-23	146.67	146.67	146.67	146.67	405
2022-11-22	146.80	146.80	146.80	146.80	2,497
2022-11-21	143.36	143.36	143.36	143.36	40
2022-11-18	143.36	143.36	143.36	143.36	385
2022-11-17	142.35	142.35	142.35	142.35	50
2022-11-16	143.73	143.73	143.73	143.73	8,756
2022-11-15	143.45	143.45	143.45	143.45	347
2022-11-14	141.58	141.58	141.58	141.58	734
2022-11-11	142.18	142.18	142.18	142.18	626
2022-11-10	135.50	135.50	135.50	135.50	47
2022-11-09	135.50	135.50	135.50	135.50	0
2022-11-08	135.50	135.50	135.50	135.50	123
2022-11-07	134.41	134.41	134.41	134.41	72
2022-11-04	132.40	132.40	132.40	132.40	789
2022-11-03	137.73	137.73	137.73	137.73	3,036
2022-11-02	141.50	141.50	141.50	141.50	488
2022-11-01	150.06	150.06	150.06	150.06	0
2022-10-31	148.90	148.90	148.90	148.90	400
2022-10-28	144.33	144.33	144.33	144.33	27
2022-10-27	144.33	144.33	144.33	144.33	22
2022-10-26	143.45	143.45	143.45	143.45	0
2022-10-25	143.45	143.45	143.45	143.45	300
2022-10-24	143.11	143.11	143.11	143.11	0
2022-10-21	143.11	143.11	143.11	143.11	79
2022-10-20	143.11	143.11	143.11	143.11	443
2022-10-19	144.73	144.73	144.73	144.73	0
2022-10-18	144.73	144.73	144.73	144.73	1,450
2022-10-17	140.97	140.97	140.97	140.97	0
2022-10-14	142.71	142.71	142.71	142.71	0
2022-10-13	137.68	137.68	137.68	137.68	1,300
2022-10-12	142.40	142.40	142.40	142.40	2,852
2022-10-11	143.87	143.87	143.87	143.87	215
2022-10-10	143.18	143.18	143.18	143.18	3,229
2022-10-07	142.48	142.48	142.48	142.48	2,983
2022-10-06	149.01	149.01	149.01	149.01	0
2022-10-05	149.01	149.01	149.01	149.01	215
2022-10-04	144.32	144.32	144.32	144.32	110
2022-10-03	144.32	144.32	144.32	144.32	6
2022-09-30	146.22	146.22	146.22	146.22	912
2022-09-29	148.89	148.89	148.89	148.89	0
2022-09-28	145.96	145.96	145.96	145.96	1,886
2022-09-27	154.84	154.84	154.84	154.84	5,609
2022-09-26	158.32	158.32	158.32	158.32	0
2022-09-23	158.32	158.32	158.32	158.32	795
2022-09-22	159.96	159.96	159.96	159.96	4,246
2022-09-21	162.11	162.11	162.11	162.11	2,415
2022-09-20	162.08	162.08	162.08	162.08	2,125
2022-09-19	164.43	164.43	164.43	164.43	0
2022-09-16	164.43	164.43	164.43	164.43	1,213
2022-09-15	166.11	166.11	166.11	166.11	585
2022-09-14	167.69	167.69	167.69	167.69	3
2022-09-13	171.16	171.16	171.16	171.16	0
2022-09-12	171.16	171.16	171.16	171.16	2
2022-09-09	171.16	171.16	171.16	171.16	62
2022-09-08	169.10	169.10	169.10	169.10	0
2022-09-07	168.94	168.94	168.94	168.94	0
2022-09-06	168.94	168.94	168.94	168.94	110
2022-09-05	170.40	170.40	170.40	170.40	0
2022-09-02	170.40	170.40	170.40	170.40	0
2022-09-01	170.35	170.35	170.35	170.35	2,580
2022-08-31	173.29	173.29	173.29	173.29	3,840
2022-08-30	171.80	171.80	171.80	171.80	2,787
2022-08-29	173.78	173.78	173.78	173.78	0
2022-08-26	173.78	173.78	173.78	173.78	0
2022-08-25	173.78	173.78	173.78	173.78	0
2022-08-24	173.78	173.78	173.78	173.78	467
2022-08-23	175.42	175.42	175.42	175.42	0
2022-08-22	175.42	175.42	175.42	175.42	0
2022-08-19	175.42	175.42	175.42	175.42	0
2022-08-18	175.42	175.42	175.42	175.42	5
2022-08-17	175.42	175.42	175.42	175.42	180
2022-08-16	177.33	177.33	177.33	177.33	995
2022-08-15	182.71	182.71	182.71	182.71	1,000
2022-08-12	172.04	172.04	172.04	172.04	144
2022-08-11	172.04	172.04	172.04	172.04	0
2022-08-10	172.04	172.04	172.04	172.04	343
2022-08-09	168.63	168.63	168.63	168.63	2,040
2022-08-08	168.39	168.39	168.39	168.39	14
2022-08-05	166.30	166.30	166.30	166.30	0
2022-08-04	166.30	166.30	166.30	166.30	5,995
2022-08-03	160.95	160.95	160.95	160.95	0
2022-08-02	160.95	160.95	160.95	160.95	0
2022-08-01	160.95	160.95	160.95	160.95	0
2022-07-29	160.95	160.95	160.95	160.95	250
2022-07-28	155.51	155.51	155.51	155.51	0
2022-07-27	155.51	155.51	155.51	155.51	1,865
2022-07-26	156.64	156.64	156.64	156.64	0
2022-07-25	156.64	156.64	156.64	156.64	5,245
2022-07-22	149.50	149.50	149.50	149.50	54
2022-07-21	149.50	149.50	149.50	149.50	0
2022-07-20	149.50	149.50	149.50	149.50	17
2022-07-19	149.24	149.24	149.24	149.24	0
2022-07-18	149.24	149.24	149.24	149.24	0
2022-07-15	149.24	149.24	149.24	149.24	50
2022-07-14	145.55	145.55	145.55	145.55	0
2022-07-13	146.09	146.09	146.09	146.09	0
2022-07-12	147.70	147.70	147.70	147.70	150
2022-07-11	149.35	149.35	149.35	149.35	0
2022-07-08	149.35	149.35	149.35	149.35	260
2022-07-07	149.35	149.35	149.35	149.35	315
2022-07-06	142.55	142.55	142.55	142.55	269
2022-07-05	142.55	142.55	142.55	142.55	200
2022-07-04	142.55	142.55	142.55	142.55	0
2022-07-01	142.55	142.55	142.55	142.55	39
2022-06-30	141.86	141.86	141.86	141.86	15
2022-06-29	142.35	142.35	142.35	142.35	524
2022-06-28	144.12	144.12	144.12	144.12	0
2022-06-27	144.12	144.12	144.12	144.12	0
2022-06-24	135.64	135.64	135.64	135.64	0
2022-06-23	135.64	135.64	135.64	135.64	0
2022-06-22	135.66	135.66	135.66	135.66	50
2022-06-21	134.21	134.21	134.21	134.21	400
2022-06-20	134.33	134.33	134.33	134.33	0
2022-06-17	134.33	134.33	134.33	134.33	0
2022-06-16	134.33	134.33	134.33	134.33	170
2022-06-15	134.20	134.20	134.20	134.20	0
2022-06-14	145.49	145.49	145.49	145.49	0
2022-06-13	145.49	145.49	145.49	145.49	0
2022-06-10	145.49	145.49	145.49	145.49	15
2022-06-09	145.49	145.49	145.49	145.49	0
2022-06-08	147.73	147.73	147.73	147.73	0
2022-06-07	146.22	146.22	146.22	146.22	0
2022-06-06	146.22	146.22	146.22	146.22	0
2022-06-03	146.22	146.22	146.22	146.22	0
2022-06-02	146.22	146.22	146.22	146.22	0
2022-06-01	146.22	146.22	146.22	146.22	0
2022-05-31	145.44	145.44	145.44	145.44	1,244
2022-05-30	136.67	136.67	136.67	136.67	0
2022-05-27	136.67	136.67	136.67	136.67	0
2022-05-26	136.67	136.67	136.67	136.67	8
2022-05-25	136.67	136.67	136.67	136.67	0
2022-05-24	136.67	136.67	136.67	136.67	0
2022-05-23	136.67	136.67	136.67	136.67	0
2022-05-20	136.67	136.67	136.67	136.67	0
2022-05-19	136.67	136.67	136.67	136.67	0
2022-05-18	140.48	140.48	140.48	140.48	0
2022-05-17	138.61	138.61	138.61	138.61	0
2022-05-16	138.61	138.61	138.61	138.61	310
2022-05-13	136.41	136.41	136.41	136.41	0
2022-05-12	135.67	135.67	135.67	135.67	3,000
2022-05-11	141.22	141.22	141.22	141.22	0
2022-05-10	141.22	141.22	141.22	141.22	0
2022-05-09	141.22	141.22	141.22	141.22	8
2022-05-06	140.90	140.90	140.90	140.90	89
2022-05-05	144.54	144.54	144.54	144.54	0
2022-05-04	144.54	144.54	144.54	144.54	10
2022-05-03	146.97	146.97	146.97	146.97	1,172
2022-05-02	148.33	148.33	148.33	148.33	0
2022-04-29	148.33	148.33	148.33	148.33	400
2022-04-28	146.82	146.82	146.82	146.82	0
2022-04-27	146.85	146.85	146.85	146.85	1,000
2022-04-26	149.84	149.84	149.84	149.84	2,350
2022-04-25	148.00	148.00	148.00	148.00	221
2022-04-22	153.74	153.74	153.74	153.74	264
2022-04-21	155.71	155.71	155.71	155.71	0
2022-04-20	156.13	156.13	156.13	156.13	1,450
2022-04-19	151.96	151.96	151.96	151.96	815
2022-04-18	155.35	155.35	155.35	155.35	0
2022-04-15	155.35	155.35	155.35	155.35	0
2022-04-14	155.35	155.35	155.35	155.35	495
2022-04-13	156.35	156.35	156.35	156.35	0
2022-04-12	156.35	156.35	156.35	156.35	10
2022-04-11	160.53	160.53	160.53	160.53	246
2022-04-08	158.45	158.45	158.45	158.45	675
2022-04-07	159.53	159.53	159.53	159.53	2,740
2022-04-06	158.88	158.88	158.88	158.88	0
2022-04-05	158.88	158.88	158.88	158.88	1,141
2022-04-04	155.84	155.84	155.84	155.84	0
2022-04-01	155.84	155.84	155.84	155.84	0
2022-03-31	155.84	155.84	155.84	155.84	0
2022-03-30	156.51	156.51	156.51	156.51	120
2022-03-29	156.44	156.44	156.44	156.44	24,882
2022-03-28	151.92	151.92	151.92	151.92	0
2022-03-25	151.92	151.92	151.92	151.92	12,095
2022-03-24	152.72	152.72	152.72	152.72	0
2022-03-23	152.72	152.72	152.72	152.72	0
2022-03-22	152.27	152.27	152.27	152.27	0
2022-03-21	152.27	152.27	152.27	152.27	1,561
2022-03-18	152.20	152.20	152.20	152.20	1,785
2022-03-17	149.67	149.67	149.67	149.67	0
2022-03-16	149.19	149.19	149.19	149.19	668
2022-03-15	146.57	146.57	146.57	146.57	0
2022-03-14	146.57	146.57	146.57	146.57	0
2022-03-11	146.57	146.57	146.57	146.57	0
2022-03-10	146.57	146.57	146.57	146.57	0
2022-03-09	147.69	147.69	147.69	147.69	238
2022-03-08	145.24	145.24	145.24	145.24	95
2022-03-07	147.33	147.33	147.33	147.33	560
2022-03-04	149.63	149.63	149.63	149.63	469
2022-03-03	149.63	149.63	149.63	149.63	585
2022-03-02	147.19	147.19	147.19	147.19	562
2022-03-01	146.30	146.30	146.30	146.30	100
2022-02-28	146.30	146.30	146.30	146.30	775
2022-02-25	146.25	146.25	146.25	146.25	1,001
2022-02-24	143.71	143.71	143.71	143.71	100
2022-02-23	143.71	143.71	143.71	143.71	2,000
2022-02-22	141.78	141.78	141.78	141.78	200
2022-02-21	142.38	142.38	142.38	142.38	0
2022-02-18	141.45	141.45	141.45	141.45	2,360
2022-02-17	143.84	143.84	143.84	143.84	126
2022-02-16	145.59	145.59	145.59	145.59	21,900
2022-02-15	148.98	148.98	148.98	148.98	0
2022-02-14	148.98	148.98	148.98	148.98	0
2022-02-11	148.98	148.98	148.98	148.98	0
2022-02-10	147.94	147.94	147.94	147.94	25,189
2022-02-09	151.15	151.15	151.15	151.15	95
2022-02-08	149.88	149.88	149.88	149.88	163
2022-02-07	149.88	149.88	149.88	149.88	0
2022-02-04	148.39	148.39	148.39	148.39	3
2022-02-03	152.58	152.58	152.58	152.58	315
2022-02-02	154.12	154.12	154.12	154.12	1,620
2022-02-01	150.63	150.63	150.63	150.63	2,360
2022-01-31	156.90	156.90	156.90	156.90	2,738
2022-01-28	152.34	152.34	152.34	152.34	39
2022-01-27	152.34	152.34	152.34	152.34	13
2022-01-26	152.01	152.01	152.01	152.01	0
2022-01-25	154.01	154.01	154.01	154.01	0
2022-01-24	160.70	160.70	160.70	160.70	1
2022-01-21	160.70	160.70	160.70	160.70	2,030
2022-01-20	162.34	162.34	162.34	162.34	0
2022-01-19	162.34	162.34	162.34	162.34	1,103
2022-01-18	158.53	158.53	158.53	158.53	845
2022-01-17	160.06	160.06	160.06	160.06	0
2022-01-14	162.27	162.27	162.27	162.27	161
2022-01-13	168.78	168.78	168.78	168.78	1,006
2022-01-12	168.53	168.53	168.53	168.53	400
2022-01-11	171.50	171.50	171.50	171.50	0
2022-01-10	169.63	169.63	169.63	169.63	56
2022-01-07	174.29	174.29	174.29	174.29	35
2022-01-06	174.29	174.29	174.29	174.29	985
2022-01-05	179.95	179.95	179.95	179.95	0
2022-01-04	179.95	179.95	179.95	179.95	1
2022-01-03	183.59	183.59	183.59	183.59	0
2021-12-31	183.59	183.59	183.59	183.59	0
2021-12-30	183.59	183.59	183.59	183.59	511
2021-12-29	181.73	181.73	181.73	181.73	0
2021-12-28	180.29	180.29	180.29	180.29	0
2021-12-27	180.29	180.29	180.29	180.29	0
2021-12-24	180.29	180.29	180.29	180.29	0
2021-12-23	180.70	180.70	180.70	180.70	290
2021-12-22	175.07	175.07	175.07	175.07	0
2021-12-21	171.86	171.86	171.86	171.86	0
2021-12-20	175.79	175.79	175.79	175.79	3,262
2021-12-17	179.17	179.17	179.17	179.17	0
2021-12-16	178.02	178.02	178.02	178.02	30
2021-12-15	177.48	177.48	177.48	177.48	0
2021-12-14	176.93	176.93	176.93	176.93	7,460
2021-12-13	177.55	177.55	177.55	177.55	0
2021-12-10	177.55	177.55	177.55	177.55	1,920
2021-12-09	170.67	170.67	170.67	170.67	0
2021-12-08	170.67	170.67	170.67	170.67	0
2021-12-07	170.67	170.67	170.67	170.67	3
2021-12-06	169.89	169.89	169.89	169.89	39
2021-12-03	174.39	174.39	174.39	174.39	915
2021-12-02	171.93	171.93	171.93	171.93	1,060
2021-12-01	168.57	168.57	168.57	168.57	0
2021-11-30	173.99	173.99	173.99	173.99	801
2021-11-29	172.26	172.26	172.26	172.26	0
2021-11-26	172.26	172.26	172.26	172.26	473
2021-11-25	173.13	173.13	173.13	173.13	0
2021-11-24	171.98	171.98	171.98	171.98	0
2021-11-23	171.98	171.98	171.98	171.98	600
2021-11-22	173.00	173.00	173.00	173.00	0
2021-11-19	173.00	173.00	173.00	173.00	0
2021-11-18	177.56	177.56	177.56	177.56	0
2021-11-17	177.56	177.56	177.56	177.56	22,288
2021-11-16	176.78	176.78	176.78	176.78	8,017
2021-11-15	176.78	176.78	176.78	176.78	23
2021-11-12	177.28	177.28	177.28	177.28	79,660
2021-11-11	177.47	177.47	177.47	177.47	305
2021-11-10	179.68	179.68	179.68	179.68	2
2021-11-09	170.30	170.30	170.30	170.30	0
2021-11-08	170.30	170.30	170.30	170.30	0
2021-11-05	170.30	170.30	170.30	170.30	0
2021-11-04	170.30	170.30	170.30	170.30	2,370
2021-11-03	169.55	169.55	169.55	169.55	2,053
2021-11-02	178.91	178.91	178.91	178.91	801
2021-11-01	178.91	178.91	178.91	178.91	470
2021-10-29	178.93	178.93	178.93	178.93	330
2021-10-28	180.27	180.27	180.27	180.27	233
2021-10-27	184.22	184.22	184.22	184.22	15
2021-10-26	183.43	183.43	183.43	183.43	0
2021-10-25	183.64	183.64	183.64	183.64	315
2021-10-22	181.25	181.25	181.25	181.25	5
2021-10-21	181.25	181.25	181.25	181.25	615
2021-10-20	180.93	180.93	180.93	180.93	1,100
2021-10-19	178.02	178.02	178.02	178.02	0
2021-10-18	179.46	179.46	179.46	179.46	0
2021-10-15	178.05	178.05	178.05	178.05	0
2021-10-14	172.67	172.67	172.67	172.67	2
2021-10-13	171.40	171.40	171.40	171.40	6,145
2021-10-12	169.35	169.35	169.35	169.35	192
2021-10-11	168.35	168.35	168.35	168.35	0
2021-10-08	168.35	168.35	168.35	168.35	15
2021-10-07	167.85	167.85	167.85	167.85	0
2021-10-06	167.85	167.85	167.85	167.85	0
2021-10-05	167.85	167.85	167.85	167.85	0
2021-10-04	167.85	167.85	167.85	167.85	44
2021-10-01	167.85	167.85	167.85	167.85	0
2021-09-30	169.05	169.05	169.05	169.05	1
2021-09-29	167.77	167.77	167.77	167.77	744
2021-09-28	168.24	168.24	168.24	168.24	4
2021-09-27	168.07	168.07	168.07	168.07	0
2021-09-24	168.07	168.07	168.07	168.07	0
2021-09-23	164.96	164.96	164.96	164.96	280
2021-09-22	164.84	164.84	164.84	164.84	0
2021-09-21	164.84	164.84	164.84	164.84	0
2021-09-20	164.84	164.84	164.84	164.84	1,000
2021-09-17	166.63	166.63	166.63	166.63	317
2021-09-16	169.91	169.91	169.91	169.91	3,522
2021-09-15	170.06	170.06	170.06	170.06	1,165
2021-09-14	170.58	170.58	170.58	170.58	1,000
2021-09-13	169.96	169.96	169.96	169.96	1,505
2021-09-10	170.73	170.73	170.73	170.73	0
2021-09-09	171.23	171.23	171.23	171.23	0
2021-09-08	171.23	171.23	171.23	171.23	1,751
2021-09-07	170.89	170.89	170.89	170.89	501
2021-09-06	171.05	171.05	171.05	171.05	0
2021-09-03	171.19	171.19	171.19	171.19	0
2021-09-02	171.19	171.19	171.19	171.19	0
2021-09-01	171.19	171.19	171.19	171.19	1,888
2021-08-31	171.42	171.42	171.42	171.42	23
2021-08-30	169.44	169.44	169.44	169.44	0
2021-08-27	169.44	169.44	169.44	169.44	8
2021-08-26	169.44	169.44	169.44	169.44	850
2021-08-25	171.75	171.75	171.75	171.75	11
2021-08-24	172.17	172.17	172.17	172.17	350
2021-08-23	174.54	174.54	174.54	174.54	0
2021-08-20	173.73	173.73	173.73	173.73	0
2021-08-19	173.67	173.67	173.67	173.67	0
2021-08-18	175.28	175.28	175.28	175.28	0
2021-08-17	175.28	175.28	175.28	175.28	0
2021-08-16	175.28	175.28	175.28	175.28	1,007
2021-08-13	172.74	172.74	172.74	172.74	0
2021-08-12	172.74	172.74	172.74	172.74	22
2021-08-11	172.74	172.74	172.74	172.74	0
2021-08-10	172.74	172.74	172.74	172.74	246
2021-08-09	174.99	174.99	174.99	174.99	0
2021-08-06	174.99	174.99	174.99	174.99	0
2021-08-05	174.99	174.99	174.99	174.99	0
2021-08-04	174.99	174.99	174.99	174.99	0
2021-08-03	173.08	173.08	173.08	173.08	200
2021-08-02	174.64	174.64	174.64	174.64	23
2021-07-30	172.27	172.27	172.27	172.27	790
2021-07-29	170.84	170.84	170.84	170.84	0
2021-07-28	172.37	172.37	172.37	172.37	0
2021-07-27	172.37	172.37	172.37	172.37	0
2021-07-26	171.53	171.53	171.53	171.53	11
2021-07-23	172.39	172.39	172.39	172.39	762
2021-07-22	169.70	169.70	169.70	169.70	0
2021-07-21	169.15	169.15	169.15	169.15	0
2021-07-20	167.36	167.36	167.36	167.36	150
2021-07-19	169.87	169.87	169.87	169.87	0
2021-07-16	168.08	168.08	168.08	168.08	0
2021-07-15	168.08	168.08	168.08	168.08	0
2021-07-14	168.08	168.08	168.08	168.08	0
2021-07-13	168.08	168.08	168.08	168.08	0
2021-07-12	168.08	168.08	168.08	168.08	106
2021-07-09	166.80	166.80	166.80	166.80	0
2021-07-08	166.80	166.80	166.80	166.80	603
2021-07-07	164.66	164.66	164.66	164.66	2,200
2021-07-06	163.26	163.26	163.26	163.26	755
2021-07-05	164.41	164.41	164.41	164.41	0
2021-07-02	163.92	163.92	163.92	163.92	53
2021-07-01	161.82	161.82	161.82	161.82	500
2021-06-30	162.05	162.05	162.05	162.05	10
2021-06-29	161.03	161.03	161.03	161.03	2,250
2021-06-28	160.27	160.27	160.27	160.27	300
2021-06-25	160.71	160.71	160.71	160.71	500
2021-06-24	159.35	159.35	159.35	159.35	1,450
2021-06-23	160.84	160.84	160.84	160.84	426
2021-06-22	160.84	160.84	160.84	160.84	4,890
2021-06-21	160.66	160.66	160.66	160.66	3,147
2021-06-18	158.98	158.98	158.98	158.98	6,321
2021-06-17	162.27	162.27	162.27	162.27	0
2021-06-16	162.27	162.27	162.27	162.27	8,000
2021-06-15	160.96	160.96	160.96	160.96	0
2021-06-14	162.55	162.55	162.55	162.55	568
2021-06-11	162.61	162.61	162.61	162.61	38
2021-06-10	158.23	158.23	158.23	158.23	0
2021-06-09	158.23	158.23	158.23	158.23	0
2021-06-08	159.05	159.05	159.05	159.05	365
2021-06-07	158.55	158.55	158.55	158.55	30
2021-06-04	158.55	158.55	158.55	158.55	139
2021-06-03	158.55	158.55	158.55	158.55	0
2021-06-02	158.55	158.55	158.55	158.55	582
2021-06-01	158.27	158.27	158.27	158.27	373
2021-05-28	159.64	159.64	159.64	159.64	10
2021-05-27	160.26	160.26	160.26	160.26	0
2021-05-26	160.26	160.26	160.26	160.26	0
2021-05-25	160.26	160.26	160.26	160.26	0
2021-05-24	160.26	160.26	160.26	160.26	0
2021-05-21	160.26	160.26	160.26	160.26	7
2021-05-20	162.31	162.31	162.31	162.31	0
2021-05-19	162.31	162.31	162.31	162.31	0
2021-05-18	162.31	162.31	162.31	162.31	0
2021-05-17	162.31	162.31	162.31	162.31	0
2021-05-14	162.31	162.31	162.31	162.31	237
2021-05-13	160.06	160.06	160.06	160.06	340
2021-05-12	160.80	160.80	160.80	160.80	86
2021-05-11	164.44	164.44	164.44	164.44	495
2021-05-10	164.71	164.71	164.71	164.71	222
2021-05-07	164.71	164.71	164.71	164.71	41
2021-05-06	165.06	165.06	165.06	165.06	270
2021-05-05	160.94	160.94	160.94	160.94	207
2021-05-04	160.94	160.94	160.94	160.94	52
2021-04-30	162.19	162.19	162.19	162.19	16
2021-04-29	162.19	162.19	162.19	162.19	42
2021-04-28	161.23	161.23	161.23	161.23	0
2021-04-27	161.60	161.60	161.60	161.60	50
2021-04-26	161.60	161.60	161.60	161.60	154
2021-04-23	163.15	163.15	163.15	163.15	15
2021-04-22	163.15	163.15	163.15	163.15	13
2021-04-21	160.72	160.72	160.72	160.72	1,685
2021-04-20	157.75	157.75	157.75	157.75	772
2021-04-19	157.00	157.00	157.00	157.00	0
2021-04-16	155.74	155.74	155.74	155.74	1,399
2021-04-15	155.30	155.30	155.30	155.30	0
2021-04-14	155.30	155.30	155.30	155.30	1,100
2021-04-13	155.93	155.93	155.93	155.93	0
2021-04-12	156.18	156.18	156.18	156.18	460
2021-04-09	154.68	154.68	154.68	154.68	0
2021-04-08	154.68	154.68	154.68	154.68	645
2021-04-07	157.14	157.14	157.14	157.14	0
2021-04-06	157.14	157.14	157.14	157.14	184
2021-04-01	153.59	153.59	153.59	153.59	8,240
2021-03-31	153.66	153.66	153.66	153.66	2,765
2021-03-30	156.05	156.05	156.05	156.05	276
2021-03-29	150.34	150.34	150.34	150.34	1,546
2021-03-26	150.34	150.34	150.34	150.34	2,108
2021-03-25	148.87	148.87	148.87	148.87	25
2021-03-24	147.06	147.06	147.06	147.06	3
2021-03-23	147.06	147.06	147.06	147.06	0
2021-03-22	147.06	147.06	147.06	147.06	895
2021-03-19	147.86	147.86	147.86	147.86	0
2021-03-18	147.86	147.86	147.86	147.86	200
2021-03-17	147.56	147.56	147.56	147.56	2,725
2021-03-16	147.09	147.09	147.09	147.09	582
2021-03-15	144.06	144.06	144.06	144.06	0
2021-03-12	143.95	143.95	143.95	143.95	835
2021-03-11	142.97	142.97	142.97	142.97	175
2021-03-10	142.97	142.97	142.97	142.97	552
2021-03-09	141.82	141.82	141.82	141.82	0
2021-03-08	143.00	143.00	143.00	143.00	200
2021-03-05	139.17	139.17	139.17	139.17	0
2021-03-04	141.89	141.89	141.89	141.89	0
2021-03-03	142.66	142.66	142.66	142.66	13
2021-03-02	146.51	146.51	146.51	146.51	101
2021-03-01	142.49	142.49	142.49	142.49	0
2021-02-26	146.05	146.05	146.05	146.05	14
2021-02-25	146.05	146.05	146.05	146.05	4
2021-02-24	145.10	145.10	145.10	145.10	16
2021-02-23	145.08	145.08	145.08	145.08	1,765
2021-02-22	147.70	147.70	147.70	147.70	93
2021-02-19	150.91	150.91	150.91	150.91	18,456
2021-02-18	147.52	147.52	147.52	147.52	0
2021-02-17	146.54	146.54	146.54	146.54	0
2021-02-16	147.24	147.24	147.24	147.24	14
2021-02-15	147.24	147.24	147.24	147.24	0
2021-02-12	145.35	145.35	145.35	145.35	7
2021-02-11	144.00	144.00	144.00	144.00	46
2021-02-10	141.67	141.67	141.67	141.67	167
2021-02-09	144.75	144.75	144.75	144.75	0
2021-02-08	144.75	144.75	144.75	144.75	37
2021-02-05	143.93	143.93	143.93	143.93	119
2021-02-04	144.55	144.55	144.55	144.55	0
2021-02-03	146.53	146.53	146.53	146.53	2
2021-02-02	145.45	145.45	145.45	145.45	47
2021-02-01	145.36	145.36	145.36	145.36	8
2021-01-29	144.83	144.83	144.83	144.83	0
2021-01-28	151.79	151.79	151.79	151.79	0
2021-01-27	151.79	151.79	151.79	151.79	1,300
2021-01-26	150.67	150.67	150.67	150.67	0
2021-01-25	152.49	152.49	152.49	152.49	0
2021-01-22	152.49	152.49	152.49	152.49	0
2021-01-21	152.49	152.49	152.49	152.49	0
2021-01-20	151.84	151.84	151.84	151.84	0
2021-01-19	151.84	151.84	151.84	151.84	56
2021-01-18	151.94	151.94	151.94	151.94	0
2021-01-15	151.94	151.94	151.94	151.94	106
2021-01-14	154.49	154.49	154.49	154.49	0
2021-01-13	154.49	154.49	154.49	154.49	13
2021-01-12	153.46	153.46	153.46	153.46	43
2021-01-11	155.29	155.29	155.29	155.29	0
2021-01-08	152.45	152.45	152.45	152.45	0
2021-01-07	152.45	152.45	152.45	152.45	500
2021-01-06	152.45	152.45	152.45	152.45	4
2021-01-05	148.45	148.45	148.45	148.45	0
2021-01-04	148.45	148.45	148.45	148.45	0
2020-12-31	148.45	148.45	148.45	148.45	0
2020-12-30	148.45	148.45	148.45	148.45	0
2020-12-29	148.45	148.45	148.45	148.45	0
2020-12-24	148.45	148.45	148.45	148.45	0
2020-12-23	148.45	148.45	148.45	148.45	8
2020-12-22	150.16	150.16	150.16	150.16	8
2020-12-21	153.88	153.88	153.88	153.88	15
2020-12-18	149.07	149.07	149.07	149.07	0
2020-12-17	149.07	149.07	149.07	149.07	14
2020-12-16	147.41	147.41	147.41	147.41	0
2020-12-15	147.37	147.37	147.37	147.37	0
2020-12-14	147.37	147.37	147.37	147.37	0
2020-12-11	147.37	147.37	147.37	147.37	1,497
2020-12-10	145.85	145.85	145.85	145.85	9
2020-12-09	147.69	147.69	147.69	147.69	1
2020-12-08	148.68	148.68	148.68	148.68	0
2020-12-07	148.68	148.68	148.68	148.68	10
2020-12-04	147.23	147.23	147.23	147.23	0
2020-12-03	147.23	147.23	147.23	147.23	0
2020-12-02	148.45	148.45	148.45	148.45	0
2020-12-01	147.99	147.99	147.99	147.99	1
2020-11-30	146.50	146.50	146.50	146.50	0
2020-11-27	146.50	146.50	146.50	146.50	45
2020-11-26	146.37	146.37	146.37	146.37	0
2020-11-25	146.37	146.37	146.37	146.37	0
2020-11-24	146.37	146.37	146.37	146.37	0
2020-11-23	146.37	146.37	146.37	146.37	0
2020-11-20	146.37	146.37	146.37	146.37	0
2020-11-19	144.23	144.23	144.23	144.23	4
2020-11-18	148.51	148.51	148.51	148.51	0
2020-11-17	148.51	148.51	148.51	148.51	0
2020-11-16	148.83	148.83	148.83	148.83	0
2020-11-13	148.83	148.83	148.83	148.83	0
2020-11-12	148.83	148.83	148.83	148.83	894
2020-11-11	148.98	148.98	148.98	148.98	14
2020-11-10	145.87	145.87	145.87	145.87	5
2020-11-09	150.23	150.23	150.23	150.23	86
2020-11-06	143.91	143.91	143.91	143.91	0
2020-11-05	143.91	143.91	143.91	143.91	0
2020-11-04	143.91	143.91	143.91	143.91	0
2020-11-03	143.91	143.91	143.91	143.91	1,500
2020-11-02	138.12	138.12	138.12	138.12	0
2020-10-30	138.12	138.12	138.12	138.12	0
2020-10-29	138.12	138.12	138.12	138.12	64
2020-10-28	135.47	135.47	135.47	135.47	1,918
2020-10-27	142.11	142.11	142.11	142.11	0
2020-10-26	142.11	142.11	142.11	142.11	70
2020-10-23	142.38	142.38	142.38	142.38	0
2020-10-22	142.38	142.38	142.38	142.38	0
2020-10-21	142.38	142.38	142.38	142.38	0
2020-10-20	142.38	142.38	142.38	142.38	85
2020-10-19	143.35	143.35	143.35	143.35	0
2020-10-16	143.35	143.35	143.35	143.35	0
2020-10-15	143.35	143.35	143.35	143.35	63
2020-10-14	142.65	142.65	142.65	142.65	0
2020-10-13	142.65	142.65	142.65	142.65	2
2020-10-12	141.95	141.95	141.95	141.95	2,000
2020-10-09	135.75	135.75	135.75	135.75	0
2020-10-08	135.75	135.75	135.75	135.75	0
2020-10-07	135.75	135.75	135.75	135.75	0
2020-10-06	136.31	136.31	136.31	136.31	0
2020-10-05	131.61	131.61	131.61	131.61	0
2020-10-02	131.61	131.61	131.61	131.61	0
2020-10-01	131.61	131.61	131.61	131.61	0
2020-09-30	131.61	131.61	131.61	131.61	1,300
2020-09-29	131.61	131.61	131.61	131.61	0
2020-09-28	131.61	131.61	131.61	131.61	20
2020-09-25	127.03	127.03	127.03	127.03	601
2020-09-24	130.77	130.77	130.77	130.77	0
2020-09-23	130.77	130.77	130.77	130.77	0
2020-09-22	131.24	131.24	131.24	131.24	7
2020-09-21	131.51	131.51	131.51	131.51	6
2020-09-18	133.41	133.41	133.41	133.41	5
2020-09-17	135.76	135.76	135.76	135.76	0
2020-09-16	135.76	135.76	135.76	135.76	0
2020-09-15	135.76	135.76	135.76	135.76	0
2020-09-14	135.76	135.76	135.76	135.76	0
2020-09-11	135.76	135.76	135.76	135.76	0
2020-04-03	86.35	86.35	86.35	86.35	0
2020-04-02	86.35	86.35	86.35	86.35	0
2020-04-01	86.35	86.35	86.35	86.35	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131