Chemours Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-01	27.59	27.59	27.59	27.59	31
2024-04-30	27.59	27.59	27.59	27.59	618
2024-04-29	27.82	27.82	27.82	27.82	152
2024-04-26	26.46	26.46	26.46	26.46	50
2024-04-25	26.86	26.86	26.86	26.86	3,204
2024-04-24	26.91	26.91	26.91	26.91	281
2024-04-23	26.25	26.25	26.25	26.25	7
2024-04-22	26.25	26.25	26.25	26.25	1,086
2024-04-19	26.07	26.07	26.07	26.07	112
2024-04-18	26.51	26.51	26.51	26.51	732
2024-04-17	26.32	26.32	26.32	26.32	73
2024-04-16	25.84	25.84	25.84	25.84	1,902
2024-04-15	27.01	27.01	27.01	27.01	979
2024-04-12	27.01	27.01	27.01	27.01	1,278
2024-04-11	27.07	27.07	27.07	27.07	141
2024-04-10	27.90	27.90	27.90	27.90	3
2024-04-09	26.79	26.79	26.79	26.79	1,145
2024-04-08	26.79	26.79	26.79	26.79	78
2024-04-05	26.79	26.79	26.79	26.79	883
2024-04-04	28.28	28.28	28.28	28.28	1,005
2024-04-03	27.97	27.97	27.97	27.97	382
2024-04-02	28.16	28.16	28.16	28.16	443
2024-04-01	28.16	28.16	28.16	28.16	0
2024-03-29	28.16	28.16	28.16	28.16	0
2024-03-28	28.16	28.16	28.16	28.16	7,681
2024-03-27	28.16	28.16	28.16	28.16	1,533
2024-03-26	27.30	27.30	27.30	27.30	112
2024-03-25	27.64	27.64	27.64	27.64	1,290
2024-03-22	27.62	27.62	27.62	27.62	680
2024-03-21	27.65	27.65	27.65	27.65	70
2024-03-20	27.46	27.46	27.46	27.46	393
2024-03-19	27.46	27.46	27.46	27.46	469
2024-03-18	27.85	27.85	27.85	27.85	429
2024-03-15	25.61	25.61	25.61	25.61	1,512
2024-03-14	25.61	25.61	25.61	25.61	331
2024-03-13	25.61	25.61	25.61	25.61	653
2024-03-12	25.61	25.61	25.61	25.61	395
2024-03-11	25.61	25.61	25.61	25.61	558
2024-03-08	25.61	25.61	25.61	25.61	4,417
2024-03-07	21.15	21.15	21.15	21.15	9,169
2024-03-06	21.15	21.15	21.15	21.15	2,256
2024-03-05	20.29	20.29	20.29	20.29	2,618
2024-03-04	20.73	20.73	20.73	20.73	3,401
2024-03-01	28.77	28.77	28.77	28.77	16,049
2024-02-29	28.77	28.77	28.77	28.77	54,822
2024-02-28	28.77	28.77	28.77	28.77	41
2024-02-27	28.98	28.98	28.98	28.98	24
2024-02-26	31.42	31.42	31.42	31.42	7
2024-02-23	31.42	31.42	31.42	31.42	3
2024-02-22	31.42	31.42	31.42	31.42	45
2024-02-21	31.42	31.42	31.42	31.42	7
2024-02-20	31.42	31.42	31.42	31.42	227
2024-02-19	31.42	31.42	31.42	31.42	0
2024-02-16	31.42	31.42	31.42	31.42	995
2024-02-15	31.42	31.42	31.42	31.42	1,826
2024-02-14	31.42	31.42	31.42	31.42	9,262
2024-02-13	31.42	31.42	31.42	31.42	372
2024-02-12	31.42	31.42	31.42	31.42	49
2024-02-09	29.37	29.37	29.37	29.37	2
2024-02-08	29.20	29.20	29.20	29.20	0
2024-02-07	29.20	29.20	29.20	29.20	2
2024-02-06	29.73	29.73	29.73	29.73	62
2024-02-05	29.73	29.73	29.73	29.73	2
2024-02-02	30.24	30.24	30.24	30.24	3
2024-02-01	31.05	31.05	31.05	31.05	3
2024-01-31	31.05	31.05	31.05	31.05	176
2024-01-30	31.04	31.04	31.04	31.04	3
2024-01-29	31.88	31.88	31.88	31.88	32
2024-01-26	31.88	31.88	31.88	31.88	13
2024-01-25	31.21	31.21	31.21	31.21	104
2024-01-24	31.55	31.55	31.55	31.55	2
2024-01-23	31.36	31.36	31.36	31.36	3,017
2024-01-22	29.40	29.40	29.40	29.40	165
2024-01-19	28.88	28.88	28.88	28.88	749
2024-01-18	28.56	28.56	28.56	28.56	0
2024-01-17	28.56	28.56	28.56	28.56	42
2024-01-16	30.44	30.44	30.44	30.44	40
2024-01-15	30.44	30.44	30.44	30.44	0
2024-01-12	30.44	30.44	30.44	30.44	132
2024-01-11	30.40	30.40	30.40	30.40	34
2024-01-10	30.63	30.63	30.63	30.63	6
2024-01-09	30.63	30.63	30.63	30.63	636
2024-01-08	30.63	30.63	30.63	30.63	23
2024-01-05	30.63	30.63	30.63	30.63	26
2024-01-04	30.63	30.63	30.63	30.63	11
2024-01-03	30.19	30.19	30.19	30.19	224
2024-01-02	32.36	32.36	32.36	32.36	739
2024-01-01	31.92	31.92	31.92	31.92	0
2023-12-29	31.92	31.92	31.92	31.92	12
2023-12-28	31.92	31.92	31.92	31.92	25
2023-12-27	31.92	31.92	31.92	31.92	90
2023-12-26	30.45	30.45	30.45	30.45	0
2023-12-25	30.45	30.45	30.45	30.45	0
2023-12-22	30.45	30.45	30.45	30.45	412
2023-12-21	30.45	30.45	30.45	30.45	375
2023-12-20	30.69	30.69	30.69	30.69	2
2023-12-19	30.69	30.69	30.69	30.69	225
2023-12-18	30.14	30.14	30.14	30.14	108
2023-12-15	28.35	28.35	28.35	28.35	190
2023-12-14	28.35	28.35	28.35	28.35	1,214
2023-12-13	28.35	28.35	28.35	28.35	14
2023-12-12	28.35	28.35	28.35	28.35	116
2023-12-11	29.04	29.04	29.04	29.04	393
2023-12-08	29.04	29.04	29.04	29.04	54
2023-12-07	29.04	29.04	29.04	29.04	1,006
2023-12-06	27.06	27.06	27.06	27.06	83
2023-12-05	27.06	27.06	27.06	27.06	432
2023-12-04	27.06	27.06	27.06	27.06	228
2023-12-01	27.06	27.06	27.06	27.06	3,061
2023-11-30	27.06	27.06	27.06	27.06	1,694
2023-11-29	25.73	25.73	25.73	25.73	236
2023-11-28	25.73	25.73	25.73	25.73	105
2023-11-27	26.07	26.07	26.07	26.07	236
2023-11-24	26.07	26.07	26.07	26.07	3,257
2023-11-23	26.07	26.07	26.07	26.07	0
2023-11-22	26.05	26.05	26.05	26.05	420
2023-11-21	27.19	27.19	27.19	27.19	60
2023-11-20	27.19	27.19	27.19	27.19	1
2023-11-17	27.19	27.19	27.19	27.19	300
2023-11-16	27.19	27.19	27.19	27.19	20
2023-11-15	27.19	27.19	27.19	27.19	89
2023-11-14	24.38	24.38	24.38	24.38	5,329
2023-11-13	24.38	24.38	24.38	24.38	447
2023-11-10	24.38	24.38	24.38	24.38	100
2023-11-09	24.38	24.38	24.38	24.38	0
2023-11-08	24.38	24.38	24.38	24.38	110
2023-11-07	24.38	24.38	24.38	24.38	66
2023-11-06	24.38	24.38	24.38	24.38	4
2023-11-03	24.38	24.38	24.38	24.38	35
2023-11-02	24.38	24.38	24.38	24.38	6
2023-11-01	24.38	24.38	24.38	24.38	9
2023-10-31	24.38	24.38	24.38	24.38	25
2023-10-30	25.79	25.79	25.79	25.79	91
2023-10-27	25.79	25.79	25.79	25.79	2
2023-10-26	25.79	25.79	25.79	25.79	0
2023-10-25	25.79	25.79	25.79	25.79	7
2023-10-24	25.79	25.79	25.79	25.79	15
2023-10-23	25.79	25.79	25.79	25.79	40
2023-10-20	25.79	25.79	25.79	25.79	352
2023-10-19	25.79	25.79	25.79	25.79	0
2023-10-18	25.79	25.79	25.79	25.79	43
2023-10-17	25.79	25.79	25.79	25.79	771
2023-10-16	25.79	25.79	25.79	25.79	146
2023-10-13	25.90	25.90	25.90	25.90	825
2023-10-12	26.07	26.07	26.07	26.07	187
2023-10-11	28.55	28.55	28.55	28.55	28
2023-10-10	28.55	28.55	28.55	28.55	0
2023-10-09	28.55	28.55	28.55	28.55	1
2023-10-06	28.55	28.55	28.55	28.55	43
2023-10-05	28.55	28.55	28.55	28.55	133
2023-10-04	28.55	28.55	28.55	28.55	100
2023-10-03	28.55	28.55	28.55	28.55	0
2023-10-02	28.55	28.55	28.55	28.55	72
2023-09-29	28.55	28.55	28.55	28.55	2
2023-09-28	27.36	27.36	27.36	27.36	177
2023-09-27	30.26	30.26	30.26	30.26	3,260
2023-09-26	30.26	30.26	30.26	30.26	0
2023-09-25	30.26	30.26	30.26	30.26	0
2023-09-22	30.26	30.26	30.26	30.26	4
2023-09-21	33.79	33.79	33.79	33.79	200
2023-09-20	33.79	33.79	33.79	33.79	0
2023-09-19	33.79	33.79	33.79	33.79	10
2023-09-18	33.79	33.79	33.79	33.79	0
2023-09-15	33.79	33.79	33.79	33.79	214
2023-09-14	33.79	33.79	33.79	33.79	0
2023-09-13	33.79	33.79	33.79	33.79	0
2023-09-12	33.79	33.79	33.79	33.79	0
2023-09-11	33.79	33.79	33.79	33.79	14
2023-09-08	33.79	33.79	33.79	33.79	40
2023-09-07	33.79	33.79	33.79	33.79	40
2023-09-06	33.79	33.79	33.79	33.79	0
2023-09-05	33.79	33.79	33.79	33.79	167
2023-09-04	33.79	33.79	33.79	33.79	0
2023-09-01	33.79	33.79	33.79	33.79	110
2023-08-31	33.79	33.79	33.79	33.79	0
2023-08-30	33.79	33.79	33.79	33.79	188
2023-08-29	31.83	31.83	31.83	31.83	0
2023-08-28	31.83	31.83	31.83	31.83	0
2023-08-25	31.83	31.83	31.83	31.83	0
2023-08-24	31.83	31.83	31.83	31.83	220
2023-08-23	31.83	31.83	31.83	31.83	0
2023-08-22	31.83	31.83	31.83	31.83	20
2023-08-21	31.83	31.83	31.83	31.83	92
2023-08-18	37.39	37.39	37.39	37.39	1,049
2023-08-17	37.39	37.39	37.39	37.39	0
2023-08-16	37.39	37.39	37.39	37.39	393
2023-08-15	37.39	37.39	37.39	37.39	60
2023-08-14	37.39	37.39	37.39	37.39	0
2023-08-11	37.39	37.39	37.39	37.39	9
2023-08-10	37.39	37.39	37.39	37.39	451
2023-08-09	37.39	37.39	37.39	37.39	0
2023-08-08	37.39	37.39	37.39	37.39	700
2023-08-07	37.39	37.39	37.39	37.39	328
2023-08-04	36.59	36.59	36.59	36.59	30
2023-08-03	36.59	36.59	36.59	36.59	263
2023-08-02	36.59	36.59	36.59	36.59	529
2023-08-01	38.41	38.41	38.41	38.41	12
2023-07-31	38.41	38.41	38.41	38.41	11
2023-07-28	38.41	38.41	38.41	38.41	1,563
2023-07-27	38.41	38.41	38.41	38.41	239
2023-07-26	38.41	38.41	38.41	38.41	101
2023-07-25	37.87	37.87	37.87	37.87	657
2023-07-24	37.87	37.87	37.87	37.87	475
2023-07-21	37.86	37.86	37.86	37.86	0
2023-07-20	37.86	37.86	37.86	37.86	65
2023-07-19	37.86	37.86	37.86	37.86	1,360
2023-07-18	37.86	37.86	37.86	37.86	73
2023-07-17	37.86	37.86	37.86	37.86	18
2023-07-14	38.09	38.09	38.09	38.09	550
2023-07-13	38.09	38.09	38.09	38.09	0
2023-07-12	38.09	38.09	38.09	38.09	1,720
2023-07-11	36.92	36.92	36.92	36.92	1,118
2023-07-10	36.92	36.92	36.92	36.92	247
2023-07-07	36.92	36.92	36.92	36.92	947
2023-07-06	36.92	36.92	36.92	36.92	438
2023-07-05	36.92	36.92	36.92	36.92	0
2023-07-04	36.92	36.92	36.92	36.92	0
2023-07-03	36.92	36.92	36.92	36.92	4,184
2023-06-30	32.44	32.44	32.44	32.44	1,183
2023-06-29	32.44	32.44	32.44	32.44	308
2023-06-28	32.44	32.44	32.44	32.44	50
2023-06-27	32.44	32.44	32.44	32.44	1,690
2023-06-26	32.44	32.44	32.44	32.44	638
2023-06-23	32.44	32.44	32.44	32.44	853
2023-06-22	32.44	32.44	32.44	32.44	20
2023-06-21	32.44	32.44	32.44	32.44	0
2023-06-20	32.44	32.44	32.44	32.44	29
2023-06-19	32.44	32.44	32.44	32.44	0
2023-06-16	32.44	32.44	32.44	32.44	11
2023-06-15	32.44	32.44	32.44	32.44	16,069
2023-06-14	34.64	34.64	34.64	34.64	114
2023-06-13	34.64	34.64	34.64	34.64	2,100
2023-06-12	34.64	34.64	34.64	34.64	1,627
2023-06-09	34.64	34.64	34.64	34.64	290
2023-06-08	34.64	34.64	34.64	34.64	5,789
2023-06-07	34.64	34.64	34.64	34.64	301
2023-06-06	28.87	28.87	28.87	28.87	1,884
2023-06-05	28.87	28.87	28.87	28.87	2,275
2023-06-02	28.87	28.87	28.87	28.87	8,368
2023-06-01	28.87	28.87	28.87	28.87	60
2023-05-31	28.87	28.87	28.87	28.87	580
2023-05-30	28.87	28.87	28.87	28.87	143
2023-05-29	28.87	28.87	28.87	28.87	0
2023-05-26	28.87	28.87	28.87	28.87	900
2023-05-25	28.87	28.87	28.87	28.87	1,100
2023-05-24	28.87	28.87	28.87	28.87	21
2023-05-23	29.46	29.46	29.46	29.46	1,300
2023-05-22	29.46	29.46	29.46	29.46	737
2023-05-19	28.83	28.83	28.83	28.83	0
2023-05-18	28.83	28.83	28.83	28.83	418
2023-05-17	28.83	28.83	28.83	28.83	100
2023-05-16	28.83	28.83	28.83	28.83	100
2023-05-15	28.83	28.83	28.83	28.83	20
2023-05-12	28.83	28.83	28.83	28.83	549
2023-05-11	28.83	28.83	28.83	28.83	0
2023-05-10	28.83	28.83	28.83	28.83	0
2023-05-09	28.83	28.83	28.83	28.83	39
2023-05-08	29.65	29.65	29.65	29.65	0
2023-05-05	29.65	29.65	29.65	29.65	0
2023-05-04	29.65	29.65	29.65	29.65	30
2023-05-03	29.65	29.65	29.65	29.65	2,312
2023-05-02	29.65	29.65	29.65	29.65	600
2023-05-01	29.65	29.65	29.65	29.65	0
2023-04-28	29.65	29.65	29.65	29.65	76
2023-04-27	29.65	29.65	29.65	29.65	370
2023-04-26	29.65	29.65	29.65	29.65	916
2023-04-25	29.65	29.65	29.65	29.65	20
2023-04-24	29.65	29.65	29.65	29.65	0
2023-04-21	29.65	29.65	29.65	29.65	0
2023-04-20	29.65	29.65	29.65	29.65	69
2023-04-19	29.65	29.65	29.65	29.65	0
2023-04-18	29.65	29.65	29.65	29.65	4
2023-04-17	29.65	29.65	29.65	29.65	20
2023-04-14	30.35	30.35	30.35	30.35	0
2023-04-13	30.35	30.35	30.35	30.35	381
2023-04-12	30.35	30.35	30.35	30.35	60
2023-04-11	28.46	28.46	28.46	28.46	145
2023-04-10	28.46	28.46	28.46	28.46	0
2023-04-07	28.46	28.46	28.46	28.46	0
2023-04-06	28.46	28.46	28.46	28.46	45
2023-04-05	28.74	28.74	28.74	28.74	40
2023-04-04	29.09	29.09	29.09	29.09	0
2023-04-03	29.09	29.09	29.09	29.09	420
2023-03-31	29.09	29.09	29.09	29.09	10
2023-03-30	29.09	29.09	29.09	29.09	0
2023-03-29	29.09	29.09	29.09	29.09	428
2023-03-28	29.09	29.09	29.09	29.09	112
2023-03-27	34.40	34.40	34.40	34.40	0
2023-03-24	34.40	34.40	34.40	34.40	1
2023-03-23	34.40	34.40	34.40	34.40	400
2023-03-22	34.40	34.40	34.40	34.40	0
2023-03-21	34.40	34.40	34.40	34.40	110
2023-03-20	34.40	34.40	34.40	34.40	0
2023-03-17	34.40	34.40	34.40	34.40	300
2023-03-16	34.40	34.40	34.40	34.40	100
2023-03-15	34.40	34.40	34.40	34.40	1,079
2023-03-14	34.40	34.40	34.40	34.40	353
2023-03-13	34.40	34.40	34.40	34.40	0
2023-03-10	34.40	34.40	34.40	34.40	94
2023-03-09	34.40	34.40	34.40	34.40	60
2023-03-08	34.40	34.40	34.40	34.40	0
2023-03-07	34.40	34.40	34.40	34.40	184
2023-03-06	34.40	34.40	34.40	34.40	0
2023-03-03	34.40	34.40	34.40	34.40	0
2023-03-02	34.40	34.40	34.40	34.40	42
2023-03-01	34.40	34.40	34.40	34.40	16
2023-02-28	33.53	33.53	33.53	33.53	0
2023-02-27	33.53	33.53	33.53	33.53	0
2023-02-24	33.53	33.53	33.53	33.53	0
2023-02-23	33.53	33.53	33.53	33.53	100
2023-02-22	33.53	33.53	33.53	33.53	0
2023-02-21	33.53	33.53	33.53	33.53	352
2023-02-20	33.53	33.53	33.53	33.53	0
2023-02-17	33.53	33.53	33.53	33.53	1,350
2023-02-16	33.53	33.53	33.53	33.53	850
2023-02-15	34.86	34.86	34.86	34.86	0
2023-02-14	34.86	34.86	34.86	34.86	34
2023-02-13	35.15	35.15	35.15	35.15	669
2023-02-10	35.15	35.15	35.15	35.15	160
2023-02-09	35.15	35.15	35.15	35.15	0
2023-02-08	35.15	35.15	35.15	35.15	0
2023-02-07	35.15	35.15	35.15	35.15	69
2023-02-06	35.70	35.70	35.70	35.70	100
2023-02-03	35.70	35.70	35.70	35.70	0
2023-02-02	35.70	35.70	35.70	35.70	0
2023-02-01	35.04	35.04	35.04	35.04	100
2023-01-31	35.04	35.04	35.04	35.04	587
2023-01-30	33.72	33.72	33.72	33.72	0
2023-01-27	33.72	33.72	33.72	33.72	0
2023-01-26	33.72	33.72	33.72	33.72	0
2023-01-25	33.72	33.72	33.72	33.72	0
2023-01-24	33.72	33.72	33.72	33.72	1,286
2023-01-23	33.72	33.72	33.72	33.72	180
2023-01-20	32.97	32.97	32.97	32.97	30
2023-01-19	32.97	32.97	32.97	32.97	0
2023-01-18	32.97	32.97	32.97	32.97	0
2023-01-17	32.97	32.97	32.97	32.97	25
2023-01-16	32.97	32.97	32.97	32.97	0
2023-01-13	32.97	32.97	32.97	32.97	0
2023-01-12	32.97	32.97	32.97	32.97	16
2023-01-11	33.05	33.05	33.05	33.05	14
2023-01-10	32.76	32.76	32.76	32.76	71
2023-01-09	30.48	30.48	30.48	30.48	265
2023-01-06	30.48	30.48	30.48	30.48	0
2023-01-05	30.48	30.48	30.48	30.48	20
2023-01-04	30.48	30.48	30.48	30.48	1,215
2023-01-03	30.80	30.80	30.80	30.80	100
2023-01-02	30.80	30.80	30.80	30.80	0
2022-12-30	30.80	30.80	30.80	30.80	0
2022-12-29	30.80	30.80	30.80	30.80	15
2022-12-28	31.25	31.25	31.25	31.25	24
2022-12-27	31.25	31.25	31.25	31.25	0
2022-12-26	31.25	31.25	31.25	31.25	0
2022-12-23	31.25	31.25	31.25	31.25	0
2022-12-22	31.25	31.25	31.25	31.25	15
2022-12-21	31.25	31.25	31.25	31.25	1
2022-12-20	30.78	30.78	30.78	30.78	0
2022-12-19	30.78	30.78	30.78	30.78	0
2022-12-16	30.78	30.78	30.78	30.78	0
2022-12-15	30.78	30.78	30.78	30.78	500
2022-12-14	30.78	30.78	30.78	30.78	100
2022-12-13	30.78	30.78	30.78	30.78	0
2022-12-12	30.78	30.78	30.78	30.78	0
2022-12-09	30.78	30.78	30.78	30.78	0
2022-12-08	30.78	30.78	30.78	30.78	0
2022-12-07	30.78	30.78	30.78	30.78	15
2022-12-06	30.78	30.78	30.78	30.78	39
2022-12-05	30.42	30.42	30.42	30.42	0
2022-12-02	30.42	30.42	30.42	30.42	21
2022-12-01	30.42	30.42	30.42	30.42	295
2022-11-30	30.42	30.42	30.42	30.42	13
2022-11-29	30.42	30.42	30.42	30.42	776
2022-11-28	32.85	32.85	32.85	32.85	15
2022-11-25	32.85	32.85	32.85	32.85	0
2022-11-24	32.85	32.85	32.85	32.85	0
2022-11-23	32.85	32.85	32.85	32.85	0
2022-11-22	32.89	32.89	32.89	32.89	264
2022-11-21	32.08	32.08	32.08	32.08	7
2022-11-18	33.32	33.32	33.32	33.32	0
2022-11-17	33.32	33.32	33.32	33.32	173
2022-11-16	33.32	33.32	33.32	33.32	0
2022-11-15	33.32	33.32	33.32	33.32	230
2022-11-14	33.32	33.32	33.32	33.32	120
2022-11-11	33.32	33.32	33.32	33.32	513
2022-11-10	28.36	28.36	28.36	28.36	170
2022-11-09	28.36	28.36	28.36	28.36	0
2022-11-08	28.36	28.36	28.36	28.36	467
2022-11-07	28.36	28.36	28.36	28.36	0
2022-11-04	28.36	28.36	28.36	28.36	385
2022-11-03	28.36	28.36	28.36	28.36	624
2022-11-02	28.63	28.63	28.63	28.63	20
2022-11-01	28.63	28.63	28.63	28.63	350
2022-10-31	29.07	29.07	29.07	29.07	275
2022-10-28	26.53	26.53	26.53	26.53	20
2022-10-27	26.53	26.53	26.53	26.53	0
2022-10-26	26.53	26.53	26.53	26.53	0
2022-10-25	26.53	26.53	26.53	26.53	0
2022-10-24	26.53	26.53	26.53	26.53	750
2022-10-21	26.53	26.53	26.53	26.53	100
2022-10-20	26.53	26.53	26.53	26.53	70
2022-10-19	26.53	26.53	26.53	26.53	150
2022-10-18	26.53	26.53	26.53	26.53	150
2022-10-17	26.53	26.53	26.53	26.53	100
2022-10-14	26.53	26.53	26.53	26.53	520
2022-10-13	26.53	26.53	26.53	26.53	0
2022-10-12	26.53	26.53	26.53	26.53	24
2022-10-11	27.10	27.10	27.10	27.10	220
2022-10-10	27.10	27.10	27.10	27.10	300
2022-10-07	27.10	27.10	27.10	27.10	100
2022-10-06	27.10	27.10	27.10	27.10	0
2022-10-05	27.10	27.10	27.10	27.10	0
2022-10-04	25.30	25.30	25.30	25.30	276
2022-10-03	25.30	25.30	25.30	25.30	214
2022-09-30	23.28	23.28	23.28	23.28	410
2022-09-29	23.28	23.28	23.28	23.28	15
2022-09-28	24.45	24.45	24.45	24.45	371
2022-09-27	24.40	24.40	24.40	24.40	0
2022-09-26	24.40	24.40	24.40	24.40	431
2022-09-23	27.52	27.52	27.52	27.52	45
2022-09-22	27.52	27.52	27.52	27.52	296
2022-09-21	29.49	29.49	29.49	29.49	876
2022-09-20	30.95	30.95	30.95	30.95	666
2022-09-19	31.74	31.74	31.74	31.74	0
2022-09-16	31.74	31.74	31.74	31.74	1,363
2022-09-15	33.77	33.77	33.77	33.77	0
2022-09-14	33.77	33.77	33.77	33.77	80
2022-09-13	36.28	36.28	36.28	36.28	0
2022-09-12	36.28	36.28	36.28	36.28	1,550
2022-09-09	34.86	34.86	34.86	34.86	0
2022-09-08	34.86	34.86	34.86	34.86	200
2022-09-07	33.60	33.60	33.60	33.60	1,500
2022-09-06	33.60	33.60	33.60	33.60	200
2022-09-05	34.13	34.13	34.13	34.13	0
2022-09-02	34.13	34.13	34.13	34.13	1,401
2022-09-01	33.18	33.18	33.18	33.18	10
2022-08-31	35.38	35.38	35.38	35.38	0
2022-08-30	35.38	35.38	35.38	35.38	400
2022-08-29	36.52	36.52	36.52	36.52	0
2022-08-26	36.52	36.52	36.52	36.52	50
2022-08-25	36.52	36.52	36.52	36.52	200
2022-08-24	36.52	36.52	36.52	36.52	1,000
2022-08-23	36.52	36.52	36.52	36.52	132
2022-08-22	36.06	36.06	36.06	36.06	453
2022-08-19	36.94	36.94	36.94	36.94	618
2022-08-18	34.59	34.59	34.59	34.59	0
2022-08-17	34.59	34.59	34.59	34.59	0
2022-08-16	34.59	34.59	34.59	34.59	108
2022-08-15	34.59	34.59	34.59	34.59	0
2022-08-12	34.59	34.59	34.59	34.59	0
2022-08-11	34.59	34.59	34.59	34.59	260
2022-08-10	34.59	34.59	34.59	34.59	0
2022-08-09	34.59	34.59	34.59	34.59	0
2022-08-08	34.59	34.59	34.59	34.59	0
2022-08-05	34.59	34.59	34.59	34.59	0
2022-08-04	34.59	34.59	34.59	34.59	0
2022-08-03	30.77	30.77	30.77	30.77	50
2022-08-02	30.77	30.77	30.77	30.77	375
2022-08-01	30.77	30.77	30.77	30.77	1,710
2022-07-29	30.77	30.77	30.77	30.77	2,337
2022-07-28	30.77	30.77	30.77	30.77	0
2022-07-27	30.77	30.77	30.77	30.77	19
2022-07-26	30.77	30.77	30.77	30.77	100
2022-07-25	30.77	30.77	30.77	30.77	0
2022-07-22	30.77	30.77	30.77	30.77	500
2022-07-21	30.77	30.77	30.77	30.77	35
2022-07-20	30.77	30.77	30.77	30.77	100
2022-07-19	30.77	30.77	30.77	30.77	267
2022-07-18	30.77	30.77	30.77	30.77	10
2022-07-15	30.77	30.77	30.77	30.77	0
2022-07-14	30.77	30.77	30.77	30.77	280
2022-07-13	31.85	31.85	31.85	31.85	61
2022-07-12	31.85	31.85	31.85	31.85	34
2022-07-11	30.83	30.83	30.83	30.83	439
2022-07-08	30.95	30.95	30.95	30.95	196
2022-07-07	30.95	30.95	30.95	30.95	0
2022-07-06	30.95	30.95	30.95	30.95	0
2022-07-05	30.95	30.95	30.95	30.95	111
2022-07-04	30.95	30.95	30.95	30.95	0
2022-07-01	30.95	30.95	30.95	30.95	0
2022-06-30	30.95	30.95	30.95	30.95	0
2022-06-29	31.62	31.62	31.62	31.62	0
2022-06-28	31.62	31.62	31.62	31.62	114
2022-06-27	31.62	31.62	31.62	31.62	23
2022-06-24	33.25	33.25	33.25	33.25	11
2022-06-23	33.25	33.25	33.25	33.25	200
2022-06-22	33.25	33.25	33.25	33.25	100
2022-06-21	33.25	33.25	33.25	33.25	0
2022-06-20	33.25	33.25	33.25	33.25	0
2022-06-17	33.25	33.25	33.25	33.25	50
2022-06-16	33.25	33.25	33.25	33.25	2,250
2022-06-15	36.49	36.49	36.49	36.49	0
2022-06-14	42.59	42.59	42.59	42.59	581
2022-06-13	42.59	42.59	42.59	42.59	88
2022-06-10	42.59	42.59	42.59	42.59	167
2022-06-09	44.11	44.11	44.11	44.11	559
2022-06-08	44.11	44.11	44.11	44.11	0
2022-06-07	44.11	44.11	44.11	44.11	315
2022-06-06	43.52	43.52	43.52	43.52	2,751
2022-06-03	42.89	42.89	42.89	42.89	0
2022-06-02	42.89	42.89	42.89	42.89	0
2022-06-01	42.89	42.89	42.89	42.89	130
2022-05-31	42.89	42.89	42.89	42.89	628
2022-05-30	42.89	42.89	42.89	42.89	0
2022-05-27	42.89	42.89	42.89	42.89	174
2022-05-26	41.30	41.30	41.30	41.30	728
2022-05-25	41.30	41.30	41.30	41.30	510
2022-05-24	41.30	41.30	41.30	41.30	14
2022-05-23	41.30	41.30	41.30	41.30	168
2022-05-20	41.40	41.40	41.40	41.40	284
2022-05-19	41.40	41.40	41.40	41.40	844
2022-05-18	41.40	41.40	41.40	41.40	629
2022-05-17	41.40	41.40	41.40	41.40	967
2022-05-16	38.77	38.77	38.77	38.77	4,755
2022-05-13	38.77	38.77	38.77	38.77	1,859
2022-05-12	38.77	38.77	38.77	38.77	0
2022-05-11	38.77	38.77	38.77	38.77	202
2022-05-10	37.65	37.65	37.65	37.65	262
2022-05-09	36.05	36.05	36.05	36.05	1,062
2022-05-06	36.05	36.05	36.05	36.05	700
2022-05-05	36.05	36.05	36.05	36.05	948
2022-05-04	36.05	36.05	36.05	36.05	1,234
2022-05-03	36.05	36.05	36.05	36.05	2,062
2022-05-02	36.05	36.05	36.05	36.05	0
2022-04-29	36.05	36.05	36.05	36.05	100
2022-04-28	36.05	36.05	36.05	36.05	0
2022-04-27	36.05	36.05	36.05	36.05	70
2022-04-26	36.05	36.05	36.05	36.05	0
2022-04-25	36.05	36.05	36.05	36.05	280
2022-04-22	36.05	36.05	36.05	36.05	338
2022-04-21	36.05	36.05	36.05	36.05	137
2022-04-20	32.73	32.73	32.73	32.73	28
2022-04-19	32.73	32.73	32.73	32.73	301
2022-04-18	32.73	32.73	32.73	32.73	0
2022-04-15	32.73	32.73	32.73	32.73	0
2022-04-14	32.73	32.73	32.73	32.73	0
2022-04-13	32.73	32.73	32.73	32.73	80
2022-04-12	33.06	33.06	33.06	33.06	427
2022-04-11	31.97	31.97	31.97	31.97	206
2022-04-08	31.97	31.97	31.97	31.97	340
2022-04-07	31.97	31.97	31.97	31.97	0
2022-04-06	31.97	31.97	31.97	31.97	100
2022-04-05	31.97	31.97	31.97	31.97	312
2022-04-04	31.97	31.97	31.97	31.97	100
2022-04-01	31.97	31.97	31.97	31.97	230
2022-03-31	31.97	31.97	31.97	31.97	0
2022-03-30	31.97	31.97	31.97	31.97	0
2022-03-29	31.95	31.95	31.95	31.95	161
2022-03-28	31.97	31.97	31.97	31.97	39
2022-03-25	31.97	31.97	31.97	31.97	17
2022-03-24	25.42	25.42	25.42	25.42	4,649
2022-03-23	25.42	25.42	25.42	25.42	0
2022-03-22	25.42	25.42	25.42	25.42	8,690
2022-03-21	25.42	25.42	25.42	25.42	88
2022-03-18	25.42	25.42	25.42	25.42	16
2022-03-17	25.42	25.42	25.42	25.42	330
2022-03-16	25.42	25.42	25.42	25.42	500
2022-03-15	25.42	25.42	25.42	25.42	32
2022-03-14	25.42	25.42	25.42	25.42	320
2022-03-11	25.42	25.42	25.42	25.42	406
2022-03-10	25.42	25.42	25.42	25.42	427
2022-03-09	25.27	25.27	25.27	25.27	291
2022-03-08	23.12	23.12	23.12	23.12	1,096
2022-03-07	26.95	26.95	26.95	26.95	75
2022-03-04	26.95	26.95	26.95	26.95	143
2022-03-03	26.95	26.95	26.95	26.95	0
2022-03-02	26.95	26.95	26.95	26.95	737
2022-03-01	26.95	26.95	26.95	26.95	0
2022-02-28	26.95	26.95	26.95	26.95	200
2022-02-25	26.95	26.95	26.95	26.95	117
2022-02-24	26.95	26.95	26.95	26.95	370
2022-02-23	29.23	29.23	29.23	29.23	309
2022-02-22	29.23	29.23	29.23	29.23	408
2022-02-21	29.74	29.74	29.74	29.74	0
2022-02-18	31.32	31.32	31.32	31.32	0
2022-02-17	31.32	31.32	31.32	31.32	129
2022-02-16	36.41	36.41	36.41	36.41	0
2022-02-15	36.41	36.41	36.41	36.41	334
2022-02-14	36.41	36.41	36.41	36.41	5,562
2022-02-11	36.41	36.41	36.41	36.41	4,251
2022-02-10	36.41	36.41	36.41	36.41	1,057
2022-02-09	33.52	33.52	33.52	33.52	115
2022-02-08	33.52	33.52	33.52	33.52	79
2022-02-07	33.52	33.52	33.52	33.52	0
2022-02-04	33.52	33.52	33.52	33.52	50
2022-02-03	33.52	33.52	33.52	33.52	100
2022-02-02	33.33	33.33	33.33	33.33	280
2022-02-01	33.08	33.08	33.08	33.08	125
2022-01-31	32.18	32.18	32.18	32.18	12
2022-01-28	35.53	35.53	35.53	35.53	0
2022-01-27	35.53	35.53	35.53	35.53	0
2022-01-26	35.53	35.53	35.53	35.53	0
2022-01-25	35.53	35.53	35.53	35.53	0
2022-01-24	35.53	35.53	35.53	35.53	200
2022-01-21	35.53	35.53	35.53	35.53	90
2022-01-20	35.53	35.53	35.53	35.53	400
2022-01-19	35.53	35.53	35.53	35.53	517
2022-01-18	36.36	36.36	36.36	36.36	241
2022-01-17	35.70	35.70	35.70	35.70	0
2022-01-14	35.70	35.70	35.70	35.70	220
2022-01-13	35.70	35.70	35.70	35.70	507
2022-01-12	35.70	35.70	35.70	35.70	34
2022-01-11	36.06	36.06	36.06	36.06	500
2022-01-10	36.06	36.06	36.06	36.06	89
2022-01-07	36.06	36.06	36.06	36.06	305
2022-01-06	35.53	35.53	35.53	35.53	175
2022-01-05	35.05	35.05	35.05	35.05	118
2022-01-04	35.05	35.05	35.05	35.05	320
2022-01-03	32.07	32.07	32.07	32.07	0
2021-12-31	32.07	32.07	32.07	32.07	0
2021-12-30	32.07	32.07	32.07	32.07	0
2021-12-29	32.07	32.07	32.07	32.07	0
2021-12-28	31.66	31.66	31.66	31.66	0
2021-12-27	31.66	31.66	31.66	31.66	0
2021-12-24	31.66	31.66	31.66	31.66	0
2021-12-23	31.66	31.66	31.66	31.66	30
2021-12-22	31.82	31.82	31.82	31.82	104
2021-12-21	32.79	32.79	32.79	32.79	0
2021-12-20	32.79	32.79	32.79	32.79	200
2021-12-17	32.79	32.79	32.79	32.79	0
2021-12-16	32.79	32.79	32.79	32.79	35
2021-12-15	31.74	31.74	31.74	31.74	0
2021-12-14	31.74	31.74	31.74	31.74	0
2021-12-13	31.74	31.74	31.74	31.74	239
2021-12-10	32.21	32.21	32.21	32.21	0
2021-12-09	32.21	32.21	32.21	32.21	570
2021-12-08	30.79	30.79	30.79	30.79	0
2021-12-07	30.79	30.79	30.79	30.79	100
2021-12-06	30.79	30.79	30.79	30.79	0
2021-12-03	30.79	30.79	30.79	30.79	79
2021-12-02	30.79	30.79	30.79	30.79	0
2021-12-01	30.79	30.79	30.79	30.79	48
2021-11-30	31.18	31.18	31.18	31.18	1,900
2021-11-29	30.74	30.74	30.74	30.74	580
2021-11-26	33.12	33.12	33.12	33.12	1,000
2021-11-25	33.12	33.12	33.12	33.12	0
2021-11-24	33.12	33.12	33.12	33.12	546
2021-11-23	32.81	32.81	32.81	32.81	100
2021-11-22	32.47	32.47	32.47	32.47	200
2021-11-19	32.47	32.47	32.47	32.47	0
2021-11-18	32.47	32.47	32.47	32.47	33
2021-11-17	32.47	32.47	32.47	32.47	1,546
2021-11-16	33.16	33.16	33.16	33.16	584
2021-11-15	32.51	32.51	32.51	32.51	73
2021-11-12	32.51	32.51	32.51	32.51	534
2021-11-11	32.27	32.27	32.27	32.27	731
2021-11-10	32.39	32.39	32.39	32.39	0
2021-11-09	32.39	32.39	32.39	32.39	0
2021-11-08	32.39	32.39	32.39	32.39	41
2021-11-05	32.39	32.39	32.39	32.39	4,597
2021-11-04	30.34	30.34	30.34	30.34	610
2021-11-03	28.74	28.74	28.74	28.74	0
2021-11-02	28.74	28.74	28.74	28.74	145
2021-11-01	31.18	31.18	31.18	31.18	30
2021-10-29	31.18	31.18	31.18	31.18	200
2021-10-28	31.18	31.18	31.18	31.18	0
2021-10-27	31.18	31.18	31.18	31.18	1,212
2021-10-26	31.18	31.18	31.18	31.18	1,055
2021-10-25	31.18	31.18	31.18	31.18	0
2021-10-22	31.18	31.18	31.18	31.18	2,102
2021-10-21	31.18	31.18	31.18	31.18	1
2021-10-20	31.18	31.18	31.18	31.18	100
2021-10-19	31.18	31.18	31.18	31.18	0
2021-10-18	31.18	31.18	31.18	31.18	0
2021-10-15	31.18	31.18	31.18	31.18	0
2021-10-14	31.18	31.18	31.18	31.18	0
2021-10-13	31.18	31.18	31.18	31.18	256
2021-10-12	31.18	31.18	31.18	31.18	2,228
2021-10-11	32.11	32.11	32.11	32.11	320
2021-10-08	29.74	29.74	29.74	29.74	200
2021-10-07	29.74	29.74	29.74	29.74	3,710
2021-10-06	29.74	29.74	29.74	29.74	1,042
2021-10-05	29.01	29.01	29.01	29.01	0
2021-10-04	29.01	29.01	29.01	29.01	0
2021-10-01	29.01	29.01	29.01	29.01	184
2021-09-30	29.39	29.39	29.39	29.39	0
2021-09-29	29.39	29.39	29.39	29.39	200
2021-09-28	29.25	29.25	29.25	29.25	1,175
2021-09-27	29.25	29.25	29.25	29.25	3,018
2021-09-24	27.17	27.17	27.17	27.17	0
2021-09-23	27.17	27.17	27.17	27.17	615
2021-09-22	27.17	27.17	27.17	27.17	0
2021-09-21	31.06	31.06	31.06	31.06	450
2021-09-20	31.06	31.06	31.06	31.06	0
2021-09-17	31.06	31.06	31.06	31.06	0
2021-09-16	31.06	31.06	31.06	31.06	150
2021-09-15	31.06	31.06	31.06	31.06	40
2021-09-14	31.41	31.41	31.41	31.41	322
2021-09-13	34.39	34.39	34.39	34.39	0
2021-09-10	34.39	34.39	34.39	34.39	77
2021-09-09	34.39	34.39	34.39	34.39	0
2021-09-08	34.39	34.39	34.39	34.39	25
2021-09-07	34.39	34.39	34.39	34.39	0
2021-09-06	34.39	34.39	34.39	34.39	0
2021-09-03	34.39	34.39	34.39	34.39	0
2021-09-02	34.39	34.39	34.39	34.39	0
2021-09-01	34.39	34.39	34.39	34.39	0
2021-08-31	34.39	34.39	34.39	34.39	0
2021-08-30	34.39	34.39	34.39	34.39	0
2021-08-27	34.39	34.39	34.39	34.39	525
2021-08-26	34.39	34.39	34.39	34.39	7
2021-08-25	34.64	34.64	34.64	34.64	0
2021-08-24	34.64	34.64	34.64	34.64	25
2021-08-23	34.64	34.64	34.64	34.64	1,701
2021-08-20	34.64	34.64	34.64	34.64	1,600
2021-08-19	34.64	34.64	34.64	34.64	20
2021-08-18	34.64	34.64	34.64	34.64	2
2021-08-17	34.64	34.64	34.64	34.64	102
2021-08-16	34.64	34.64	34.64	34.64	0
2021-08-13	34.64	34.64	34.64	34.64	0
2021-08-12	34.64	34.64	34.64	34.64	0
2021-08-11	34.46	34.46	34.46	34.46	1,009
2021-08-10	33.82	33.82	33.82	33.82	1
2021-08-09	33.82	33.82	33.82	33.82	5
2021-08-06	31.98	31.98	31.98	31.98	0
2021-08-05	31.98	31.98	31.98	31.98	2
2021-08-04	31.98	31.98	31.98	31.98	80
2021-08-03	31.98	31.98	31.98	31.98	15
2021-08-02	31.98	31.98	31.98	31.98	1
2021-07-30	31.98	31.98	31.98	31.98	0
2021-07-29	31.98	31.98	31.98	31.98	1
2021-07-28	31.98	31.98	31.98	31.98	1
2021-07-27	31.98	31.98	31.98	31.98	32
2021-07-26	31.98	31.98	31.98	31.98	34
2021-07-23	34.96	34.96	34.96	34.96	0
2021-07-22	34.96	34.96	34.96	34.96	1,100
2021-07-21	34.96	34.96	34.96	34.96	30
2021-07-20	34.96	34.96	34.96	34.96	0
2021-07-19	34.96	34.96	34.96	34.96	16
2021-07-16	34.96	34.96	34.96	34.96	1
2021-07-15	34.96	34.96	34.96	34.96	0
2021-07-14	34.96	34.96	34.96	34.96	0
2021-07-13	34.96	34.96	34.96	34.96	23
2021-07-12	34.34	34.34	34.34	34.34	1
2021-07-09	34.34	34.34	34.34	34.34	0
2021-07-08	34.34	34.34	34.34	34.34	60
2021-07-07	34.34	34.34	34.34	34.34	1,021
2021-07-06	34.34	34.34	34.34	34.34	13
2021-07-05	34.34	34.34	34.34	34.34	0
2021-07-02	34.34	34.34	34.34	34.34	20
2021-07-01	34.34	34.34	34.34	34.34	75
2021-06-30	34.34	34.34	34.34	34.34	630
2021-06-29	34.34	34.34	34.34	34.34	30
2021-06-28	34.68	34.68	34.68	34.68	731
2021-06-25	34.62	34.62	34.62	34.62	0
2021-06-24	34.62	34.62	34.62	34.62	0
2021-06-23	34.62	34.62	34.62	34.62	1,941
2021-06-22	33.66	33.66	33.66	33.66	956
2021-06-21	32.50	32.50	32.50	32.50	187
2021-06-18	36.25	36.25	36.25	36.25	2,888
2021-06-17	36.25	36.25	36.25	36.25	902
2021-06-16	37.17	37.17	37.17	37.17	300
2021-06-15	37.17	37.17	37.17	37.17	77
2021-06-14	37.17	37.17	37.17	37.17	415
2021-06-11	36.79	36.79	36.79	36.79	0
2021-06-10	36.79	36.79	36.79	36.79	200
2021-06-09	36.79	36.79	36.79	36.79	1,800
2021-06-08	37.38	37.38	37.38	37.38	0
2021-06-07	37.38	37.38	37.38	37.38	0
2021-06-04	37.38	37.38	37.38	37.38	330
2021-06-03	37.38	37.38	37.38	37.38	211
2021-06-02	37.38	37.38	37.38	37.38	241
2021-06-01	37.22	37.22	37.22	37.22	5
2021-05-28	33.81	33.81	33.81	33.81	22
2021-05-27	33.81	33.81	33.81	33.81	3,963
2021-05-26	33.81	33.81	33.81	33.81	300
2021-05-25	33.81	33.81	33.81	33.81	130
2021-05-24	33.81	33.81	33.81	33.81	5
2021-05-21	32.64	32.64	32.64	32.64	0
2021-05-20	32.64	32.64	32.64	32.64	0
2021-05-19	32.64	32.64	32.64	32.64	151
2021-05-18	32.64	32.64	32.64	32.64	0
2021-05-17	32.64	32.64	32.64	32.64	62
2021-05-14	32.64	32.64	32.64	32.64	0
2021-05-13	32.64	32.64	32.64	32.64	206
2021-05-12	34.52	34.52	34.52	34.52	1
2021-05-11	34.52	34.52	34.52	34.52	48
2021-05-10	34.52	34.52	34.52	34.52	1,141
2021-05-07	33.87	33.87	33.87	33.87	30
2021-05-06	33.87	33.87	33.87	33.87	0
2021-05-05	33.87	33.87	33.87	33.87	120
2021-05-04	30.41	30.41	30.41	30.41	780
2021-04-30	31.32	31.32	31.32	31.32	4
2021-04-29	30.06	30.06	30.06	30.06	0
2021-04-28	30.06	30.06	30.06	30.06	800
2021-04-27	30.06	30.06	30.06	30.06	320
2021-04-26	30.06	30.06	30.06	30.06	36
2021-04-23	29.81	29.81	29.81	29.81	179
2021-04-22	29.44	29.44	29.44	29.44	200
2021-04-21	29.66	29.66	29.66	29.66	0
2021-04-20	29.66	29.66	29.66	29.66	90
2021-04-19	29.66	29.66	29.66	29.66	123
2021-04-16	30.18	30.18	30.18	30.18	72
2021-04-15	29.86	29.86	29.86	29.86	599
2021-04-14	28.99	28.99	28.99	28.99	270
2021-04-13	28.71	28.71	28.71	28.71	23,866
2021-04-12	28.58	28.58	28.58	28.58	0
2021-04-09	28.58	28.58	28.58	28.58	0
2021-04-08	28.58	28.58	28.58	28.58	7
2021-04-07	28.58	28.58	28.58	28.58	94
2021-04-06	28.56	28.56	28.56	28.56	180
2021-04-01	28.37	28.37	28.37	28.37	39
2021-03-31	28.37	28.37	28.37	28.37	1,089
2021-03-30	26.94	26.94	26.94	26.94	0
2021-03-29	26.94	26.94	26.94	26.94	349
2021-03-26	26.94	26.94	26.94	26.94	242
2021-03-25	26.07	26.07	26.07	26.07	677
2021-03-24	26.06	26.06	26.06	26.06	0
2021-03-23	26.06	26.06	26.06	26.06	43
2021-03-22	26.01	26.01	26.01	26.01	50
2021-03-19	26.39	26.39	26.39	26.39	200
2021-03-18	27.66	27.66	27.66	27.66	593
2021-03-17	26.02	26.02	26.02	26.02	0
2021-03-16	26.02	26.02	26.02	26.02	589
2021-03-15	26.91	26.91	26.91	26.91	798
2021-03-12	26.03	26.03	26.03	26.03	0
2021-03-11	26.03	26.03	26.03	26.03	0
2021-03-10	26.03	26.03	26.03	26.03	196
2021-03-09	26.93	26.93	26.93	26.93	0
2021-03-08	26.93	26.93	26.93	26.93	218
2021-03-05	27.10	27.10	27.10	27.10	192
2021-03-04	25.09	25.09	25.09	25.09	98
2021-03-03	25.17	25.17	25.17	25.17	332
2021-03-02	24.30	24.30	24.30	24.30	542
2021-03-01	24.26	24.26	24.26	24.26	4,515
2021-02-26	24.07	24.07	24.07	24.07	364
2021-02-25	25.00	25.00	25.00	25.00	1,200
2021-02-24	25.00	25.00	25.00	25.00	140
2021-02-23	24.47	24.47	24.47	24.47	419
2021-02-22	25.84	25.84	25.84	25.84	10
2021-02-19	25.49	25.49	25.49	25.49	500
2021-02-18	26.42	26.42	26.42	26.42	340
2021-02-17	26.42	26.42	26.42	26.42	0
2021-02-16	26.42	26.42	26.42	26.42	228
2021-02-15	26.93	26.93	26.93	26.93	0
2021-02-12	26.93	26.93	26.93	26.93	100
2021-02-11	26.93	26.93	26.93	26.93	27
2021-02-10	27.07	27.07	27.07	27.07	917
2021-02-09	28.01	28.01	28.01	28.01	0
2021-02-08	28.01	28.01	28.01	28.01	66
2021-02-05	26.35	26.35	26.35	26.35	86
2021-02-04	26.35	26.35	26.35	26.35	0
2021-02-03	26.35	26.35	26.35	26.35	1
2021-02-02	26.84	26.84	26.84	26.84	150
2021-02-01	28.21	28.21	28.21	28.21	0
2021-01-29	28.21	28.21	28.21	28.21	100
2021-01-28	28.21	28.21	28.21	28.21	251
2021-01-27	26.09	26.09	26.09	26.09	15
2021-01-26	26.09	26.09	26.09	26.09	110
2021-01-25	26.09	26.09	26.09	26.09	121
2021-01-22	26.59	26.59	26.59	26.59	489
2021-01-21	27.29	27.29	27.29	27.29	1,519
2021-01-20	28.93	28.93	28.93	28.93	435
2021-01-19	26.99	26.99	26.99	26.99	25
2021-01-18	26.99	26.99	26.99	26.99	0
2021-01-15	26.99	26.99	26.99	26.99	0
2021-01-14	26.99	26.99	26.99	26.99	0
2021-01-13	26.99	26.99	26.99	26.99	0
2021-01-12	26.99	26.99	26.99	26.99	43
2021-01-11	27.61	27.61	27.61	27.61	9,324
2021-01-08	25.22	25.22	25.22	25.22	1,218
2021-01-07	25.22	25.22	25.22	25.22	15,331
2021-01-06	25.22	25.22	25.22	25.22	0
2021-01-05	25.22	25.22	25.22	25.22	0
2021-01-04	25.22	25.22	25.22	25.22	0
2020-12-31	25.22	25.22	25.22	25.22	0
2020-12-30	26.42	26.42	26.42	26.42	0
2020-12-29	26.42	26.42	26.42	26.42	0
2020-12-24	26.49	26.49	26.49	26.49	0
2020-12-23	26.49	26.49	26.49	26.49	100
2020-12-22	27.03	27.03	27.03	27.03	600
2020-12-21	26.34	26.34	26.34	26.34	216
2020-12-18	27.61	27.61	27.61	27.61	0
2020-12-17	27.61	27.61	27.61	27.61	25
2020-12-16	27.38	27.38	27.38	27.38	6
2020-12-15	26.42	26.42	26.42	26.42	136
2020-12-14	26.77	26.77	26.77	26.77	0
2020-12-11	26.77	26.77	26.77	26.77	44
2020-12-10	26.40	26.40	26.40	26.40	0
2020-12-09	26.40	26.40	26.40	26.40	0
2020-12-08	26.40	26.40	26.40	26.40	0
2020-12-07	26.56	26.56	26.56	26.56	346
2020-12-04	25.41	25.41	25.41	25.41	300
2020-12-03	25.17	25.17	25.17	25.17	1
2020-12-02	25.45	25.45	25.45	25.45	205
2020-12-01	25.89	25.89	25.89	25.89	0
2020-11-30	25.89	25.89	25.89	25.89	0
2020-11-27	25.89	25.89	25.89	25.89	0
2020-11-26	25.89	25.89	25.89	25.89	0
2020-11-25	25.89	25.89	25.89	25.89	0
2020-11-24	25.89	25.89	25.89	25.89	370
2020-11-23	22.95	22.95	22.95	22.95	0
2020-11-20	23.30	23.30	23.30	23.30	112
2020-11-19	23.43	23.43	23.43	23.43	180
2020-11-18	23.12	23.12	23.12	23.12	0
2020-11-17	23.12	23.12	23.12	23.12	0
2020-11-16	21.81	21.81	21.81	21.81	0
2020-11-13	21.81	21.81	21.81	21.81	100
2020-11-12	21.78	21.78	21.78	21.78	15
2020-11-11	22.49	22.49	22.49	22.49	87
2020-11-10	22.57	22.57	22.57	22.57	54
2020-11-09	22.17	22.17	22.17	22.17	178
2020-11-06	23.37	23.37	23.37	23.37	5
2020-11-05	23.32	23.32	23.32	23.32	799
2020-11-04	20.56	20.56	20.56	20.56	0
2020-11-03	20.56	20.56	20.56	20.56	0
2020-11-02	20.56	20.56	20.56	20.56	30
2020-10-30	20.62	20.62	20.62	20.62	0
2020-10-29	20.62	20.62	20.62	20.62	0
2020-10-28	20.62	20.62	20.62	20.62	650
2020-10-27	20.50	20.50	20.50	20.50	9
2020-10-26	21.57	21.57	21.57	21.57	0
2020-10-23	21.57	21.57	21.57	21.57	0
2020-10-22	23.40	23.40	23.40	23.40	0
2020-10-21	23.40	23.40	23.40	23.40	0
2020-10-20	23.40	23.40	23.40	23.40	0
2020-10-19	23.21	23.21	23.21	23.21	0
2020-10-16	23.21	23.21	23.21	23.21	720
2020-10-15	22.97	22.97	22.97	22.97	0
2020-10-14	22.97	22.97	22.97	22.97	573
2020-10-13	23.33	23.33	23.33	23.33	91
2020-10-12	23.15	23.15	23.15	23.15	562
2020-10-09	23.24	23.24	23.24	23.24	278
2020-10-08	23.25	23.25	23.25	23.25	54
2020-10-07	22.82	22.82	22.82	22.82	0
2020-10-06	22.82	22.82	22.82	22.82	244
2020-10-05	22.27	22.27	22.27	22.27	262
2020-10-02	19.82	19.82	19.82	19.82	28
2020-10-01	20.45	20.45	20.45	20.45	0
2020-09-30	20.45	20.45	20.45	20.45	0
2020-09-29	20.45	20.45	20.45	20.45	0
2020-09-28	19.88	19.88	19.88	19.88	0
2020-09-25	20.18	20.18	20.18	20.18	127
2020-09-24	20.19	20.19	20.19	20.19	0
2020-09-23	20.19	20.19	20.19	20.19	14
2020-09-22	20.39	20.39	20.39	20.39	1,172
2020-09-21	19.71	19.71	19.71	19.71	5,448
2020-09-18	21.87	21.87	21.87	21.87	195
2020-09-17	21.56	21.56	21.56	21.56	2,106
2020-09-16	21.56	21.56	21.56	21.56	0
2020-09-15	21.56	21.56	21.56	21.56	0
2020-09-14	20.83	20.83	20.83	20.83	0
2020-09-11	20.83	20.83	20.83	20.83	51
2020-04-03	7.65	7.65	7.65	7.65	0
2020-04-02	7.65	7.65	7.65	7.65	105
2020-04-01	9.24	9.24	9.24	9.24	0

Share	Price	Change
Kinovo Plc (KINO)	45.50	10.98%
Wishbone (WSBN)	1.40	9.38%
Accsys Tech (AXS)	61.00	7.58%
Reabold Resources (RBD)	0.0725	7.41%
RWS Holdings (RWS)	189.20	7.13%

Share	Price	Change
Surface Transforms (SCE)	1.20	-57.89%
Cornish Metals. (CUSN)	11.125	-9.18%
Invinity Energy (IES)	24.00	-7.69%
Bakkavor (BAKK)	112.00	-7.44%
Angus Energy (ANGS)	0.325	-7.14%

Share	Price	Volume
Cap-xx (CPX)	0.0865	2,307,303
Reabold Resources (RBD)	0.0725	1,496,250
Natwest (NWG)	303.70	988,381
Lloyds (LLOY)	52.10	795,577
Arc Minerals (ARCM)	1.75	767,900