Citizens Financ Share History

Citizens Financ Share Price history. The following table shows end-of-day data 0HYP historical share prices for Citizens Financ, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	35.63	35.63	35.63	35.63	207
2024-05-06	34.77	34.77	34.77	34.77	0
2024-05-03	34.77	34.77	34.77	34.77	154,363
2024-05-02	34.77	34.77	34.77	34.77	3,267
2024-05-01	34.78	34.78	34.78	34.78	1,482
2024-04-30	34.78	34.78	34.78	34.78	1,239
2024-04-29	34.99	34.99	34.99	34.99	411
2024-04-26	35.35	35.35	35.35	35.35	1,136
2024-04-25	34.87	34.87	34.87	34.87	337
2024-04-24	35.06	35.06	35.06	35.06	16,178
2024-04-23	34.50	34.50	34.50	34.50	1,158
2024-04-22	34.46	34.46	34.46	34.46	3,348
2024-04-19	33.10	33.10	33.10	33.10	9
2024-04-18	32.91	32.91	32.91	32.91	1,239
2024-04-17	32.91	32.91	32.91	32.91	1,047
2024-04-16	32.08	32.08	32.08	32.08	52
2024-04-15	33.01	33.01	33.01	33.01	157
2024-04-12	33.73	33.73	33.73	33.73	733
2024-04-11	33.22	33.22	33.22	33.22	379
2024-04-10	34.04	34.04	34.04	34.04	641
2024-04-09	34.37	34.37	34.37	34.37	2,344
2024-04-08	35.62	35.62	35.62	35.62	196
2024-04-05	35.62	35.62	35.62	35.62	821
2024-04-04	35.62	35.62	35.62	35.62	1,412
2024-04-03	34.94	34.94	34.94	34.94	121
2024-04-02	35.96	35.96	35.96	35.96	524
2024-04-01	35.96	35.96	35.96	35.96	0
2024-03-29	35.96	35.96	35.96	35.96	0
2024-03-28	35.96	35.96	35.96	35.96	1,158
2024-03-27	35.07	35.07	35.07	35.07	912
2024-03-26	34.86	34.86	34.86	34.86	231
2024-03-25	35.56	35.56	35.56	35.56	93
2024-03-22	35.33	35.33	35.33	35.33	1,329
2024-03-21	35.84	35.84	35.84	35.84	2,011
2024-03-20	33.36	33.36	33.36	33.36	390
2024-03-19	33.36	33.36	33.36	33.36	1,145
2024-03-18	33.36	33.36	33.36	33.36	111
2024-03-15	34.32	34.32	34.32	34.32	572
2024-03-14	34.32	34.32	34.32	34.32	1,618
2024-03-13	34.32	34.32	34.32	34.32	833
2024-03-12	34.32	34.32	34.32	34.32	2,098
2024-03-11	33.91	33.91	33.91	33.91	551
2024-03-08	33.91	33.91	33.91	33.91	1,516
2024-03-07	33.91	33.91	33.91	33.91	514
2024-03-06	31.77	31.77	31.77	31.77	1,110
2024-03-05	31.77	31.77	31.77	31.77	2,382
2024-03-04	31.77	31.77	31.77	31.77	840
2024-03-01	31.59	31.59	31.59	31.59	426
2024-02-29	31.42	31.42	31.42	31.42	9
2024-02-28	31.13	31.13	31.13	31.13	110
2024-02-27	30.94	30.94	30.94	30.94	21
2024-02-26	30.93	30.93	30.93	30.93	157
2024-02-23	30.93	30.93	30.93	30.93	233
2024-02-22	31.25	31.25	31.25	31.25	212
2024-02-21	31.25	31.25	31.25	31.25	65
2024-02-20	31.25	31.25	31.25	31.25	45
2024-02-19	31.25	31.25	31.25	31.25	0
2024-02-16	31.25	31.25	31.25	31.25	736
2024-02-15	31.25	31.25	31.25	31.25	387
2024-02-14	32.55	32.55	32.55	32.55	967
2024-02-13	32.55	32.55	32.55	32.55	1,081
2024-02-12	32.55	32.55	32.55	32.55	8,543
2024-02-09	30.99	30.99	30.99	30.99	190
2024-02-08	30.49	30.49	30.49	30.49	1,056
2024-02-07	30.49	30.49	30.49	30.49	243
2024-02-06	31.66	31.66	31.66	31.66	1,355
2024-02-05	31.66	31.66	31.66	31.66	183
2024-02-02	31.63	31.63	31.63	31.63	1,468
2024-02-01	34.23	34.23	34.23	34.23	8,128
2024-01-31	34.23	34.23	34.23	34.23	697
2024-01-30	34.23	34.23	34.23	34.23	299
2024-01-29	33.60	33.60	33.60	33.60	78
2024-01-26	33.60	33.60	33.60	33.60	107
2024-01-25	33.36	33.36	33.36	33.36	213
2024-01-24	33.42	33.42	33.42	33.42	742
2024-01-23	32.93	32.93	32.93	32.93	45
2024-01-22	32.71	32.71	32.71	32.71	448
2024-01-19	32.38	32.38	32.38	32.38	2,114
2024-01-18	31.48	31.48	31.48	31.48	1,675
2024-01-17	31.48	31.48	31.48	31.48	387
2024-01-16	32.33	32.33	32.33	32.33	7,652
2024-01-15	32.33	32.33	32.33	32.33	0
2024-01-12	32.33	32.33	32.33	32.33	949
2024-01-11	32.70	32.70	32.70	32.70	60
2024-01-10	33.35	33.35	33.35	33.35	430
2024-01-09	32.99	32.99	32.99	32.99	170
2024-01-08	32.99	32.99	32.99	32.99	4,067
2024-01-05	32.23	32.23	32.23	32.23	2,277
2024-01-04	32.23	32.23	32.23	32.23	37,283
2024-01-03	32.15	32.15	32.15	32.15	865
2024-01-02	33.53	33.53	33.53	33.53	2,947
2024-01-01	33.13	33.13	33.13	33.13	0
2023-12-29	33.13	33.13	33.13	33.13	271
2023-12-28	33.13	33.13	33.13	33.13	44
2023-12-27	33.13	33.13	33.13	33.13	427
2023-12-26	32.88	32.88	32.88	32.88	0
2023-12-25	32.88	32.88	32.88	32.88	0
2023-12-22	32.88	32.88	32.88	32.88	59
2023-12-21	32.88	32.88	32.88	32.88	345
2023-12-20	32.88	32.88	32.88	32.88	0
2023-12-19	32.88	32.88	32.88	32.88	288
2023-12-18	33.34	33.34	33.34	33.34	1,424
2023-12-15	29.28	29.28	29.28	29.28	786
2023-12-14	29.28	29.28	29.28	29.28	209,370
2023-12-13	29.28	29.28	29.28	29.28	18
2023-12-12	29.28	29.28	29.28	29.28	69
2023-12-11	28.40	28.40	28.40	28.40	804
2023-12-08	28.40	28.40	28.40	28.40	728
2023-12-07	28.40	28.40	28.40	28.40	452
2023-12-06	28.40	28.40	28.40	28.40	2,484
2023-12-05	28.40	28.40	28.40	28.40	3,095
2023-12-04	28.40	28.40	28.40	28.40	4,211
2023-12-01	27.42	27.42	27.42	27.42	1,808
2023-11-30	27.42	27.42	27.42	27.42	296
2023-11-29	26.35	26.35	26.35	26.35	268
2023-11-28	26.35	26.35	26.35	26.35	35
2023-11-27	27.12	27.12	27.12	27.12	843
2023-11-24	27.12	27.12	27.12	27.12	226
2023-11-23	27.12	27.12	27.12	27.12	0
2023-11-22	27.12	27.12	27.12	27.12	580
2023-11-21	27.12	27.12	27.12	27.12	2,283
2023-11-20	27.12	27.12	27.12	27.12	923
2023-11-17	27.12	27.12	27.12	27.12	761
2023-11-16	27.12	27.12	27.12	27.12	1,090
2023-11-15	27.12	27.12	27.12	27.12	61,764
2023-11-14	25.69	25.69	25.69	25.69	1,237
2023-11-13	25.69	25.69	25.69	25.69	5,266
2023-11-10	25.69	25.69	25.69	25.69	4,533
2023-11-09	25.69	25.69	25.69	25.69	633
2023-11-08	25.69	25.69	25.69	25.69	264
2023-11-07	25.69	25.69	25.69	25.69	14
2023-11-06	25.69	25.69	25.69	25.69	61,630
2023-11-03	23.17	23.17	23.17	23.17	7,745
2023-11-02	23.17	23.17	23.17	23.17	12,382
2023-11-01	23.17	23.17	23.17	23.17	1,134
2023-10-31	23.17	23.17	23.17	23.17	746
2023-10-30	26.36	26.36	26.36	26.36	1,468
2023-10-27	26.36	26.36	26.36	26.36	4,076
2023-10-26	26.36	26.36	26.36	26.36	352
2023-10-25	26.36	26.36	26.36	26.36	2,373
2023-10-24	26.36	26.36	26.36	26.36	152,219
2023-10-23	26.36	26.36	26.36	26.36	1,731
2023-10-20	26.36	26.36	26.36	26.36	4,016
2023-10-19	26.36	26.36	26.36	26.36	2,576
2023-10-18	26.36	26.36	26.36	26.36	1,549
2023-10-17	26.36	26.36	26.36	26.36	1,144
2023-10-16	26.36	26.36	26.36	26.36	57
2023-10-13	26.36	26.36	26.36	26.36	1,538
2023-10-12	26.88	26.88	26.88	26.88	543
2023-10-11	26.88	26.88	26.88	26.88	384
2023-10-10	25.48	25.48	25.48	25.48	4,987
2023-10-09	25.48	25.48	25.48	25.48	446
2023-10-06	25.48	25.48	25.48	25.48	106
2023-10-05	25.48	25.48	25.48	25.48	89,298
2023-10-04	25.48	25.48	25.48	25.48	1,001
2023-10-03	25.48	25.48	25.48	25.48	676
2023-10-02	27.50	27.50	27.50	27.50	1,530
2023-09-29	27.50	27.50	27.50	27.50	1,911
2023-09-28	25.99	25.99	25.99	25.99	890
2023-09-27	25.99	25.99	25.99	25.99	8,650
2023-09-26	26.47	26.47	26.47	26.47	183
2023-09-25	27.95	27.95	27.95	27.95	311,968
2023-09-22	27.95	27.95	27.95	27.95	566
2023-09-21	27.95	27.95	27.95	27.95	70,857
2023-09-20	27.95	27.95	27.95	27.95	980
2023-09-19	27.95	27.95	27.95	27.95	1,333
2023-09-18	27.95	27.95	27.95	27.95	2,219
2023-09-15	27.95	27.95	27.95	27.95	574
2023-09-14	27.95	27.95	27.95	27.95	336
2023-09-13	27.95	27.95	27.95	27.95	1,655
2023-09-12	27.95	27.95	27.95	27.95	925
2023-09-11	28.13	28.13	28.13	28.13	308
2023-09-08	28.13	28.13	28.13	28.13	254
2023-09-07	28.13	28.13	28.13	28.13	470
2023-09-06	28.13	28.13	28.13	28.13	200
2023-09-05	28.13	28.13	28.13	28.13	700
2023-09-04	28.13	28.13	28.13	28.13	0
2023-09-01	28.13	28.13	28.13	28.13	86
2023-08-31	26.75	26.75	26.75	26.75	180
2023-08-30	26.75	26.75	26.75	26.75	2,319
2023-08-29	26.75	26.75	26.75	26.75	3,098
2023-08-28	26.75	26.75	26.75	26.75	0
2023-08-25	26.75	26.75	26.75	26.75	1,313
2023-08-24	26.75	26.75	26.75	26.75	147
2023-08-23	26.75	26.75	26.75	26.75	215,479
2023-08-22	30.72	30.72	30.72	30.72	149
2023-08-21	30.72	30.72	30.72	30.72	271
2023-08-18	30.72	30.72	30.72	30.72	805
2023-08-17	30.72	30.72	30.72	30.72	762
2023-08-16	30.72	30.72	30.72	30.72	2,306
2023-08-15	30.72	30.72	30.72	30.72	1,898
2023-08-14	30.72	30.72	30.72	30.72	40
2023-08-11	30.72	30.72	30.72	30.72	422
2023-08-10	30.70	30.70	30.70	30.70	400
2023-08-09	30.70	30.70	30.70	30.70	59,284
2023-08-08	30.70	30.70	30.70	30.70	460
2023-08-07	30.70	30.70	30.70	30.70	1,115
2023-08-04	30.70	30.70	30.70	30.70	86,722
2023-08-03	30.70	30.70	30.70	30.70	215,722
2023-08-02	32.40	32.40	32.40	32.40	44,488
2023-08-01	32.40	32.40	32.40	32.40	1,486
2023-07-31	32.40	32.40	32.40	32.40	1,780
2023-07-28	32.40	32.40	32.40	32.40	191
2023-07-27	32.40	32.40	32.40	32.40	720
2023-07-26	32.40	32.40	32.40	32.40	1,920
2023-07-25	32.34	32.34	32.34	32.34	1,533
2023-07-24	32.02	32.02	32.02	32.02	3,894
2023-07-21	27.16	27.16	27.16	27.16	570
2023-07-20	27.16	27.16	27.16	27.16	9,363
2023-07-19	27.16	27.16	27.16	27.16	2,644
2023-07-18	27.16	27.16	27.16	27.16	225
2023-07-17	27.16	27.16	27.16	27.16	1,740
2023-07-14	27.16	27.16	27.16	27.16	407
2023-07-13	27.16	27.16	27.16	27.16	9,251
2023-07-12	27.16	27.16	27.16	27.16	7,851
2023-07-11	27.16	27.16	27.16	27.16	104
2023-07-10	25.56	25.56	25.56	25.56	6,771
2023-07-07	25.56	25.56	25.56	25.56	12,958
2023-07-06	25.56	25.56	25.56	25.56	2,574
2023-07-05	25.83	25.83	25.83	25.83	203
2023-07-04	25.83	25.83	25.83	25.83	0
2023-07-03	25.83	25.83	25.83	25.83	398
2023-06-30	25.83	25.83	25.83	25.83	7,515
2023-06-29	25.46	25.46	25.46	25.46	8,824
2023-06-28	25.46	25.46	25.46	25.46	1,054
2023-06-27	25.46	25.46	25.46	25.46	2,365
2023-06-26	27.04	27.04	27.04	27.04	1,086
2023-06-23	27.04	27.04	27.04	27.04	455
2023-06-22	27.04	27.04	27.04	27.04	243
2023-06-21	27.04	27.04	27.04	27.04	337
2023-06-20	27.04	27.04	27.04	27.04	1,372
2023-06-19	27.93	27.93	27.93	27.93	272
2023-06-16	27.29	27.29	27.29	27.29	138
2023-06-15	27.29	27.29	27.29	27.29	1,067
2023-06-14	28.20	28.20	28.20	28.20	4,784
2023-06-13	28.20	28.20	28.20	28.20	2,319
2023-06-12	28.20	28.20	28.20	28.20	7,541
2023-06-09	28.20	28.20	28.20	28.20	3,398
2023-06-08	28.20	28.20	28.20	28.20	621
2023-06-07	25.56	25.56	25.56	25.56	4,696
2023-06-06	25.56	25.56	25.56	25.56	400
2023-06-05	25.56	25.56	25.56	25.56	5,850
2023-06-02	25.56	25.56	25.56	25.56	4,732
2023-06-01	25.56	25.56	25.56	25.56	1,064
2023-05-31	26.38	26.38	26.38	26.38	674
2023-05-30	26.38	26.38	26.38	26.38	140
2023-05-29	26.38	26.38	26.38	26.38	0
2023-05-26	26.38	26.38	26.38	26.38	1,180
2023-05-25	26.38	26.38	26.38	26.38	15,809
2023-05-24	26.38	26.38	26.38	26.38	4,018
2023-05-23	26.38	26.38	26.38	26.38	1,205
2023-05-22	26.38	26.38	26.38	26.38	2,013
2023-05-19	26.38	26.38	26.38	26.38	855
2023-05-18	26.38	26.38	26.38	26.38	715
2023-05-17	24.95	24.95	24.95	24.95	1,512
2023-05-16	24.95	24.95	24.95	24.95	0
2023-05-15	24.95	24.95	24.95	24.95	1,600
2023-05-12	24.80	24.80	24.80	24.80	22,521
2023-05-11	25.85	25.85	25.85	25.85	0
2023-05-10	25.85	25.85	25.85	25.85	70
2023-05-09	25.85	25.85	25.85	25.85	546
2023-05-08	25.91	25.91	25.91	25.91	0
2023-05-05	25.91	25.91	25.91	25.91	1,151
2023-05-04	28.93	28.93	28.93	28.93	2,323
2023-05-03	28.93	28.93	28.93	28.93	571
2023-05-02	28.93	28.93	28.93	28.93	3,300
2023-05-01	28.93	28.93	28.93	28.93	0
2023-04-28	28.93	28.93	28.93	28.93	3,270
2023-04-27	28.93	28.93	28.93	28.93	0
2023-04-26	28.93	28.93	28.93	28.93	1,087
2023-04-25	28.93	28.93	28.93	28.93	1,591
2023-04-24	28.93	28.93	28.93	28.93	538
2023-04-21	28.93	28.93	28.93	28.93	156,013
2023-04-20	28.86	28.86	28.86	28.86	12,480
2023-04-19	28.86	28.86	28.86	28.86	1,913
2023-04-18	28.86	28.86	28.86	28.86	1,087
2023-04-17	28.86	28.86	28.86	28.86	90
2023-04-14	29.45	29.45	29.45	29.45	12,187
2023-04-13	29.45	29.45	29.45	29.45	637
2023-04-12	30.96	30.96	30.96	30.96	905
2023-04-11	30.96	30.96	30.96	30.96	264,943
2023-04-10	29.14	29.14	29.14	29.14	0
2023-04-07	29.14	29.14	29.14	29.14	0
2023-04-06	29.14	29.14	29.14	29.14	1,260
2023-04-05	30.93	30.93	30.93	30.93	1,677
2023-04-04	30.93	30.93	30.93	30.93	637
2023-04-03	30.93	30.93	30.93	30.93	1,817
2023-03-31	30.93	30.93	30.93	30.93	490
2023-03-30	30.19	30.19	30.19	30.19	960
2023-03-29	30.19	30.19	30.19	30.19	3,357
2023-03-28	30.19	30.19	30.19	30.19	350
2023-03-27	30.19	30.19	30.19	30.19	2,076
2023-03-24	30.19	30.19	30.19	30.19	2,028
2023-03-23	32.43	32.43	32.43	32.43	8,219
2023-03-22	32.43	32.43	32.43	32.43	1,968
2023-03-21	32.51	32.51	32.51	32.51	3,295
2023-03-20	32.51	32.51	32.51	32.51	300
2023-03-17	32.15	32.15	32.15	32.15	17,712
2023-03-16	31.65	31.65	31.65	31.65	66,371
2023-03-15	31.90	31.90	31.90	31.90	2,200
2023-03-14	32.39	32.39	32.39	32.39	3,473
2023-03-13	31.29	31.29	31.29	31.29	18,421
2023-03-10	40.36	40.36	40.36	40.36	1,966
2023-03-09	40.36	40.36	40.36	40.36	39,646
2023-03-08	40.36	40.36	40.36	40.36	500
2023-03-07	40.36	40.36	40.36	40.36	761
2023-03-06	41.89	41.89	41.89	41.89	400
2023-03-03	41.89	41.89	41.89	41.89	448
2023-03-02	41.89	41.89	41.89	41.89	791
2023-03-01	41.89	41.89	41.89	41.89	300
2023-02-28	41.89	41.89	41.89	41.89	300
2023-02-27	41.89	41.89	41.89	41.89	226
2023-02-24	43.84	43.84	43.84	43.84	800
2023-02-23	43.84	43.84	43.84	43.84	400
2023-02-22	43.84	43.84	43.84	43.84	740
2023-02-21	43.84	43.84	43.84	43.84	1,195
2023-02-20	43.84	43.84	43.84	43.84	0
2023-02-17	43.84	43.84	43.84	43.84	1,673
2023-02-16	43.84	43.84	43.84	43.84	727
2023-02-15	43.84	43.84	43.84	43.84	298
2023-02-14	43.82	43.82	43.82	43.82	100
2023-02-13	43.96	43.96	43.96	43.96	794
2023-02-10	43.96	43.96	43.96	43.96	1,300
2023-02-09	43.96	43.96	43.96	43.96	1,500
2023-02-08	43.96	43.96	43.96	43.96	700
2023-02-07	43.96	43.96	43.96	43.96	100
2023-02-06	43.96	43.96	43.96	43.96	657
2023-02-03	44.79	44.79	44.79	44.79	301
2023-02-02	43.66	43.66	43.66	43.66	424
2023-02-01	43.32	43.32	43.32	43.32	1,649
2023-01-31	42.29	42.29	42.29	42.29	251,031
2023-01-30	43.24	43.24	43.24	43.24	300
2023-01-27	43.24	43.24	43.24	43.24	120
2023-01-26	42.02	42.02	42.02	42.02	530
2023-01-25	42.02	42.02	42.02	42.02	400
2023-01-24	42.02	42.02	42.02	42.02	1,293
2023-01-23	41.88	41.88	41.88	41.88	10,853
2023-01-20	40.27	40.27	40.27	40.27	2,821
2023-01-19	40.00	40.00	40.00	40.00	2,158
2023-01-18	40.82	40.82	40.82	40.82	516
2023-01-17	40.80	40.80	40.80	40.80	6,286
2023-01-16	41.83	41.83	41.83	41.83	0
2023-01-13	41.83	41.83	41.83	41.83	317
2023-01-12	41.96	41.96	41.96	41.96	1,048
2023-01-11	41.26	41.26	41.26	41.26	607
2023-01-10	39.50	39.50	39.50	39.50	0
2023-01-09	39.50	39.50	39.50	39.50	1,316
2023-01-06	39.50	39.50	39.50	39.50	68
2023-01-05	39.50	39.50	39.50	39.50	510
2023-01-04	39.20	39.20	39.20	39.20	39
2023-01-03	39.20	39.20	39.20	39.20	812
2023-01-02	39.20	39.20	39.20	39.20	0
2022-12-30	39.20	39.20	39.20	39.20	20
2022-12-29	39.20	39.20	39.20	39.20	0
2022-12-28	39.20	39.20	39.20	39.20	0
2022-12-27	38.70	38.70	38.70	38.70	0
2022-12-26	38.70	38.70	38.70	38.70	0
2022-12-23	38.70	38.70	38.70	38.70	0
2022-12-22	38.70	38.70	38.70	38.70	0
2022-12-21	38.33	38.33	38.33	38.33	0
2022-12-20	38.33	38.33	38.33	38.33	400
2022-12-19	38.33	38.33	38.33	38.33	554
2022-12-16	39.06	39.06	39.06	39.06	248
2022-12-15	39.06	39.06	39.06	39.06	228
2022-12-14	39.90	39.90	39.90	39.90	0
2022-12-13	40.02	40.02	40.02	40.02	871
2022-12-12	39.82	39.82	39.82	39.82	300
2022-12-09	39.76	39.76	39.76	39.76	105
2022-12-08	39.50	39.50	39.50	39.50	4,570
2022-12-07	39.52	39.52	39.52	39.52	0
2022-12-06	39.52	39.52	39.52	39.52	980
2022-12-05	41.98	41.98	41.98	41.98	135
2022-12-02	41.98	41.98	41.98	41.98	0
2022-12-01	41.44	41.44	41.44	41.44	200
2022-11-30	41.44	41.44	41.44	41.44	0
2022-11-29	41.44	41.44	41.44	41.44	0
2022-11-28	41.44	41.44	41.44	41.44	71
2022-11-25	40.64	40.64	40.64	40.64	2,060
2022-11-24	40.64	40.64	40.64	40.64	0
2022-11-23	40.64	40.64	40.64	40.64	1,030
2022-11-22	41.33	41.33	41.33	41.33	11,400
2022-11-21	39.69	39.69	39.69	39.69	100
2022-11-18	39.69	39.69	39.69	39.69	1,466
2022-11-17	39.27	39.27	39.27	39.27	312
2022-11-16	40.29	40.29	40.29	40.29	0
2022-11-15	40.29	40.29	40.29	40.29	618
2022-11-14	40.29	40.29	40.29	40.29	3,957
2022-11-11	40.29	40.29	40.29	40.29	0
2022-11-10	40.29	40.29	40.29	40.29	100
2022-11-09	40.29	40.29	40.29	40.29	163
2022-11-08	40.23	40.23	40.23	40.23	653
2022-11-07	39.47	39.47	39.47	39.47	15
2022-11-04	38.97	38.97	38.97	38.97	103
2022-11-03	38.97	38.97	38.97	38.97	9,531
2022-11-02	40.83	40.83	40.83	40.83	409
2022-11-01	40.48	40.48	40.48	40.48	211
2022-10-31	40.98	40.98	40.98	40.98	63
2022-10-28	39.39	39.39	39.39	39.39	206
2022-10-27	39.39	39.39	39.39	39.39	838
2022-10-26	39.39	39.39	39.39	39.39	1,284
2022-10-25	39.39	39.39	39.39	39.39	0
2022-10-24	38.42	38.42	38.42	38.42	37
2022-10-21	35.90	35.90	35.90	35.90	0
2022-10-20	36.13	36.13	36.13	36.13	507
2022-10-19	36.13	36.13	36.13	36.13	1,149
2022-10-18	36.13	36.13	36.13	36.13	100
2022-10-17	36.13	36.13	36.13	36.13	119
2022-10-14	36.13	36.13	36.13	36.13	1,198
2022-10-13	34.30	34.30	34.30	34.30	74
2022-10-12	34.30	34.30	34.30	34.30	12,054
2022-10-11	35.43	35.43	35.43	35.43	123
2022-10-10	35.43	35.43	35.43	35.43	22
2022-10-07	35.43	35.43	35.43	35.43	9,594
2022-10-06	34.22	34.22	34.22	34.22	1,213
2022-10-05	34.22	34.22	34.22	34.22	0
2022-10-04	34.22	34.22	34.22	34.22	0
2022-10-03	34.22	34.22	34.22	34.22	95
2022-09-30	33.97	33.97	33.97	33.97	0
2022-09-29	33.97	33.97	33.97	33.97	2
2022-09-28	32.99	32.99	32.99	32.99	10
2022-09-27	33.66	33.66	33.66	33.66	17,805
2022-09-26	36.49	36.49	36.49	36.49	4
2022-09-23	36.49	36.49	36.49	36.49	0
2022-09-22	36.49	36.49	36.49	36.49	18,001
2022-09-21	36.81	36.81	36.81	36.81	18,167
2022-09-20	36.97	36.97	36.97	36.97	0
2022-09-19	37.66	37.66	37.66	37.66	0
2022-09-16	37.66	37.66	37.66	37.66	404
2022-09-15	37.51	37.51	37.51	37.51	3,040
2022-09-14	37.51	37.51	37.51	37.51	1,097
2022-09-13	38.81	38.81	38.81	38.81	2
2022-09-12	37.78	37.78	37.78	37.78	0
2022-09-09	37.78	37.78	37.78	37.78	0
2022-09-08	37.78	37.78	37.78	37.78	150
2022-09-07	37.78	37.78	37.78	37.78	78
2022-09-06	37.78	37.78	37.78	37.78	0
2022-09-05	37.78	37.78	37.78	37.78	0
2022-09-02	37.78	37.78	37.78	37.78	5
2022-09-01	37.78	37.78	37.78	37.78	0
2022-08-31	37.78	37.78	37.78	37.78	25
2022-08-30	37.78	37.78	37.78	37.78	112
2022-08-29	37.78	37.78	37.78	37.78	0
2022-08-26	37.78	37.78	37.78	37.78	40
2022-08-25	38.11	38.11	38.11	38.11	0
2022-08-24	38.11	38.11	38.11	38.11	0
2022-08-23	38.11	38.11	38.11	38.11	0
2022-08-22	39.42	39.42	39.42	39.42	10
2022-08-19	39.42	39.42	39.42	39.42	399
2022-08-18	39.53	39.53	39.53	39.53	0
2022-08-17	39.53	39.53	39.53	39.53	649
2022-08-16	39.53	39.53	39.53	39.53	0
2022-08-15	39.53	39.53	39.53	39.53	415
2022-08-12	39.56	39.56	39.56	39.56	30
2022-08-11	39.56	39.56	39.56	39.56	703
2022-08-10	38.56	38.56	38.56	38.56	1,377
2022-08-09	37.42	37.42	37.42	37.42	44
2022-08-08	37.42	37.42	37.42	37.42	803
2022-08-05	37.42	37.42	37.42	37.42	70
2022-08-04	37.42	37.42	37.42	37.42	0
2022-08-03	37.42	37.42	37.42	37.42	0
2022-08-02	37.42	37.42	37.42	37.42	100
2022-08-01	37.42	37.42	37.42	37.42	66
2022-07-29	37.42	37.42	37.42	37.42	0
2022-07-28	37.42	37.42	37.42	37.42	0
2022-07-27	37.42	37.42	37.42	37.42	24
2022-07-26	37.42	37.42	37.42	37.42	0
2022-07-25	37.42	37.42	37.42	37.42	106
2022-07-22	37.42	37.42	37.42	37.42	0
2022-07-21	37.42	37.42	37.42	37.42	107
2022-07-20	35.69	35.69	35.69	35.69	297
2022-07-19	35.69	35.69	35.69	35.69	201
2022-07-18	35.69	35.69	35.69	35.69	321
2022-07-15	35.69	35.69	35.69	35.69	0
2022-07-14	35.69	35.69	35.69	35.69	0
2022-07-13	35.69	35.69	35.69	35.69	0
2022-07-12	35.69	35.69	35.69	35.69	0
2022-07-11	35.69	35.69	35.69	35.69	8
2022-07-08	35.69	35.69	35.69	35.69	100
2022-07-07	35.69	35.69	35.69	35.69	0
2022-07-06	35.69	35.69	35.69	35.69	0
2022-07-05	35.69	35.69	35.69	35.69	200
2022-07-04	35.69	35.69	35.69	35.69	0
2022-07-01	35.69	35.69	35.69	35.69	38
2022-06-30	34.88	34.88	34.88	34.88	11
2022-06-29	37.06	37.06	37.06	37.06	0
2022-06-28	37.06	37.06	37.06	37.06	115
2022-06-27	37.06	37.06	37.06	37.06	27
2022-06-24	36.35	36.35	36.35	36.35	280
2022-06-23	36.35	36.35	36.35	36.35	0
2022-06-22	35.66	35.66	35.66	35.66	300
2022-06-21	35.66	35.66	35.66	35.66	182
2022-06-20	35.66	35.66	35.66	35.66	0
2022-06-17	35.66	35.66	35.66	35.66	76
2022-06-16	35.66	35.66	35.66	35.66	262
2022-06-15	35.66	35.66	35.66	35.66	2,214
2022-06-14	35.98	35.98	35.98	35.98	144
2022-06-13	35.98	35.98	35.98	35.98	2
2022-06-10	41.06	41.06	41.06	41.06	25
2022-06-09	41.06	41.06	41.06	41.06	0
2022-06-08	41.06	41.06	41.06	41.06	0
2022-06-07	41.38	41.38	41.38	41.38	8
2022-06-06	41.38	41.38	41.38	41.38	0
2022-06-03	41.38	41.38	41.38	41.38	0
2022-06-02	41.38	41.38	41.38	41.38	0
2022-06-01	41.38	41.38	41.38	41.38	59
2022-05-31	40.46	40.46	40.46	40.46	40
2022-05-30	40.63	40.63	40.63	40.63	0
2022-05-27	40.63	40.63	40.63	40.63	230
2022-05-26	39.28	39.28	39.28	39.28	0
2022-05-25	39.26	39.26	39.26	39.26	400
2022-05-24	39.26	39.26	39.26	39.26	20
2022-05-23	37.75	37.75	37.75	37.75	15
2022-05-20	39.41	39.41	39.41	39.41	0
2022-05-19	39.41	39.41	39.41	39.41	0
2022-05-18	39.41	39.41	39.41	39.41	0
2022-05-17	37.94	37.94	37.94	37.94	0
2022-05-16	37.94	37.94	37.94	37.94	0
2022-05-13	37.79	37.79	37.79	37.79	15
2022-05-12	39.54	39.54	39.54	39.54	97
2022-05-11	39.54	39.54	39.54	39.54	11,142
2022-05-10	40.18	40.18	40.18	40.18	10
2022-05-09	40.18	40.18	40.18	40.18	262
2022-05-06	40.18	40.18	40.18	40.18	0
2022-05-05	40.18	40.18	40.18	40.18	0
2022-05-04	40.18	40.18	40.18	40.18	0
2022-05-03	40.18	40.18	40.18	40.18	1,037
2022-05-02	39.71	39.71	39.71	39.71	0
2022-04-29	39.71	39.71	39.71	39.71	50
2022-04-28	39.71	39.71	39.71	39.71	37
2022-04-27	41.23	41.23	41.23	41.23	20
2022-04-26	41.23	41.23	41.23	41.23	0
2022-04-25	41.23	41.23	41.23	41.23	66
2022-04-22	41.23	41.23	41.23	41.23	0
2022-04-21	41.23	41.23	41.23	41.23	0
2022-04-20	41.23	41.23	41.23	41.23	200
2022-04-19	41.23	41.23	41.23	41.23	2,513
2022-04-18	41.23	41.23	41.23	41.23	0
2022-04-15	41.23	41.23	41.23	41.23	0
2022-04-14	41.23	41.23	41.23	41.23	104
2022-04-13	41.83	41.83	41.83	41.83	887
2022-04-12	41.83	41.83	41.83	41.83	1,898
2022-04-11	41.83	41.83	41.83	41.83	5
2022-04-08	43.04	43.04	43.04	43.04	18
2022-04-07	43.04	43.04	43.04	43.04	5,006
2022-04-06	43.04	43.04	43.04	43.04	315,892
2022-04-05	43.25	43.25	43.25	43.25	17
2022-04-04	43.25	43.25	43.25	43.25	979
2022-04-01	44.87	44.87	44.87	44.87	10,000
2022-03-31	46.80	46.80	46.80	46.80	72
2022-03-30	48.48	48.48	48.48	48.48	0
2022-03-29	47.25	47.25	47.25	47.25	0
2022-03-28	47.25	47.25	47.25	47.25	1,025
2022-03-25	48.72	48.72	48.72	48.72	1,245
2022-03-24	48.86	48.86	48.86	48.86	110
2022-03-23	49.96	49.96	49.96	49.96	100
2022-03-22	49.25	49.25	49.25	49.25	38
2022-03-21	49.25	49.25	49.25	49.25	178
2022-03-18	49.74	49.74	49.74	49.74	0
2022-03-17	49.36	49.36	49.36	49.36	375
2022-03-16	47.28	47.28	47.28	47.28	145
2022-03-15	47.28	47.28	47.28	47.28	0
2022-03-14	47.28	47.28	47.28	47.28	618
2022-03-11	47.28	47.28	47.28	47.28	0
2022-03-10	45.63	45.63	45.63	45.63	45
2022-03-09	45.63	45.63	45.63	45.63	5
2022-03-08	45.91	45.91	45.91	45.91	95
2022-03-07	50.19	50.19	50.19	50.19	0
2022-03-04	50.19	50.19	50.19	50.19	0
2022-03-03	48.56	48.56	48.56	48.56	0
2022-03-02	48.56	48.56	48.56	48.56	315
2022-03-01	49.89	49.89	49.89	49.89	216
2022-02-28	50.48	50.48	50.48	50.48	0
2022-02-25	50.48	50.48	50.48	50.48	315,916
2022-02-24	49.91	49.91	49.91	49.91	729
2022-02-23	54.88	54.88	54.88	54.88	0
2022-02-22	54.88	54.88	54.88	54.88	459
2022-02-21	54.88	54.88	54.88	54.88	0
2022-02-18	54.88	54.88	54.88	54.88	0
2022-02-17	54.88	54.88	54.88	54.88	0
2022-02-16	54.88	54.88	54.88	54.88	0
2022-02-15	54.93	54.93	54.93	54.93	0
2022-02-14	54.93	54.93	54.93	54.93	1,534
2022-02-11	54.93	54.93	54.93	54.93	0
2022-02-10	55.37	55.37	55.37	55.37	2
2022-02-09	55.37	55.37	55.37	55.37	130
2022-02-08	54.05	54.05	54.05	54.05	0
2022-02-07	54.05	54.05	54.05	54.05	0
2022-02-04	52.97	52.97	52.97	52.97	0
2022-02-03	53.14	53.14	53.14	53.14	100
2022-02-02	51.47	51.47	51.47	51.47	1,238
2022-02-01	51.47	51.47	51.47	51.47	6,599
2022-01-31	53.43	53.43	53.43	53.43	245
2022-01-28	53.43	53.43	53.43	53.43	48
2022-01-27	53.43	53.43	53.43	53.43	366
2022-01-26	51.61	51.61	51.61	51.61	21
2022-01-25	49.84	49.84	49.84	49.84	0
2022-01-24	49.66	49.66	49.66	49.66	1,285
2022-01-21	54.54	54.54	54.54	54.54	20
2022-01-20	54.54	54.54	54.54	54.54	0
2022-01-19	54.55	54.55	54.55	54.55	2,391
2022-01-18	56.30	56.30	56.30	56.30	301
2022-01-17	56.35	56.35	56.35	56.35	645
2022-01-14	54.54	54.54	54.54	54.54	10
2022-01-13	54.54	54.54	54.54	54.54	80
2022-01-12	54.54	54.54	54.54	54.54	91
2022-01-11	53.80	53.80	53.80	53.80	0
2022-01-10	53.80	53.80	53.80	53.80	386
2022-01-07	53.80	53.80	53.80	53.80	178
2022-01-06	47.44	47.44	47.44	47.44	10
2022-01-05	47.44	47.44	47.44	47.44	20
2022-01-04	47.44	47.44	47.44	47.44	0
2022-01-03	47.44	47.44	47.44	47.44	0
2021-12-31	47.44	47.44	47.44	47.44	0
2021-12-30	47.44	47.44	47.44	47.44	110
2021-12-29	45.83	45.83	45.83	45.83	0
2021-12-28	45.83	45.83	45.83	45.83	0
2021-12-27	45.83	45.83	45.83	45.83	0
2021-12-24	45.83	45.83	45.83	45.83	0
2021-12-23	45.83	45.83	45.83	45.83	0
2021-12-22	45.83	45.83	45.83	45.83	0
2021-12-21	45.46	45.46	45.46	45.46	0
2021-12-20	45.46	45.46	45.46	45.46	194
2021-12-17	47.15	47.15	47.15	47.15	368
2021-12-16	47.15	47.15	47.15	47.15	400
2021-12-15	47.08	47.08	47.08	47.08	0
2021-12-14	46.35	46.35	46.35	46.35	50
2021-12-13	46.35	46.35	46.35	46.35	3
2021-12-10	46.35	46.35	46.35	46.35	0
2021-12-09	46.35	46.35	46.35	46.35	0
2021-12-08	46.35	46.35	46.35	46.35	10
2021-12-07	46.35	46.35	46.35	46.35	0
2021-12-06	46.35	46.35	46.35	46.35	0
2021-12-03	47.08	47.08	47.08	47.08	2,733
2021-12-02	47.27	47.27	47.27	47.27	0
2021-12-01	47.27	47.27	47.27	47.27	100
2021-11-30	51.04	51.04	51.04	51.04	120
2021-11-29	51.04	51.04	51.04	51.04	12
2021-11-26	51.04	51.04	51.04	51.04	852
2021-11-25	51.04	51.04	51.04	51.04	0
2021-11-24	49.61	49.61	49.61	49.61	1,379
2021-11-23	49.61	49.61	49.61	49.61	0
2021-11-22	49.61	49.61	49.61	49.61	354
2021-11-19	50.22	50.22	50.22	50.22	277
2021-11-18	50.22	50.22	50.22	50.22	0
2021-11-17	49.18	49.18	49.18	49.18	87,824
2021-11-16	49.18	49.18	49.18	49.18	201
2021-11-15	49.18	49.18	49.18	49.18	275
2021-11-12	47.22	47.22	47.22	47.22	1,286
2021-11-11	47.22	47.22	47.22	47.22	130
2021-11-10	47.22	47.22	47.22	47.22	0
2021-11-09	47.22	47.22	47.22	47.22	60
2021-11-08	47.22	47.22	47.22	47.22	0
2021-11-05	47.22	47.22	47.22	47.22	0
2021-11-04	47.22	47.22	47.22	47.22	98
2021-11-03	47.22	47.22	47.22	47.22	100
2021-11-02	47.86	47.86	47.86	47.86	163
2021-11-01	48.00	48.00	48.00	48.00	7
2021-10-29	47.65	47.65	47.65	47.65	297
2021-10-28	49.40	49.40	49.40	49.40	350
2021-10-27	50.31	50.31	50.31	50.31	384
2021-10-26	50.31	50.31	50.31	50.31	0
2021-10-25	49.46	49.46	49.46	49.46	100
2021-10-22	49.46	49.46	49.46	49.46	28,939
2021-10-21	48.38	48.38	48.38	48.38	1,400
2021-10-20	48.38	48.38	48.38	48.38	2,882
2021-10-19	48.38	48.38	48.38	48.38	291
2021-10-18	47.92	47.92	47.92	47.92	62
2021-10-15	47.92	47.92	47.92	47.92	0
2021-10-14	48.13	48.13	48.13	48.13	0
2021-10-13	48.13	48.13	48.13	48.13	10
2021-10-12	48.66	48.66	48.66	48.66	0
2021-10-11	48.66	48.66	48.66	48.66	0
2021-10-08	48.66	48.66	48.66	48.66	0
2021-10-07	48.51	48.51	48.51	48.51	100
2021-10-06	47.77	47.77	47.77	47.77	770
2021-10-05	47.77	47.77	47.77	47.77	50
2021-10-04	47.77	47.77	47.77	47.77	55
2021-10-01	48.23	48.23	48.23	48.23	53
2021-09-30	48.23	48.23	48.23	48.23	241
2021-09-29	48.23	48.23	48.23	48.23	520
2021-09-28	47.12	47.12	47.12	47.12	1,726
2021-09-27	45.32	45.32	45.32	45.32	179
2021-09-24	44.92	44.92	44.92	44.92	0
2021-09-23	42.68	42.68	42.68	42.68	125
2021-09-22	43.68	43.68	43.68	43.68	0
2021-09-21	43.68	43.68	43.68	43.68	457
2021-09-20	43.68	43.68	43.68	43.68	217
2021-09-17	43.55	43.55	43.55	43.55	31,958
2021-09-16	43.74	43.74	43.74	43.74	0
2021-09-15	42.77	42.77	42.77	42.77	100
2021-09-14	43.99	43.99	43.99	43.99	0
2021-09-13	43.78	43.78	43.78	43.78	204
2021-09-10	43.51	43.51	43.51	43.51	1,070
2021-09-09	43.51	43.51	43.51	43.51	707
2021-09-08	43.51	43.51	43.51	43.51	20
2021-09-07	43.51	43.51	43.51	43.51	15
2021-09-06	43.20	43.20	43.20	43.20	0
2021-09-03	42.88	42.88	42.88	42.88	0
2021-09-02	42.88	42.88	42.88	42.88	43,202
2021-09-01	42.88	42.88	42.88	42.88	106
2021-08-31	44.34	44.34	44.34	44.34	0
2021-08-30	44.34	44.34	44.34	44.34	0
2021-08-27	44.34	44.34	44.34	44.34	6
2021-08-26	42.34	42.34	42.34	42.34	0
2021-08-25	42.34	42.34	42.34	42.34	250
2021-08-24	42.34	42.34	42.34	42.34	0
2021-08-23	42.34	42.34	42.34	42.34	0
2021-08-20	41.88	41.88	41.88	41.88	0
2021-08-19	42.82	42.82	42.82	42.82	150
2021-08-18	45.32	45.32	45.32	45.32	712
2021-08-17	45.32	45.32	45.32	45.32	128
2021-08-16	45.32	45.32	45.32	45.32	55
2021-08-13	45.32	45.32	45.32	45.32	0
2021-08-12	45.34	45.34	45.34	45.34	8
2021-08-11	44.63	44.63	44.63	44.63	295
2021-08-10	44.63	44.63	44.63	44.63	9,216
2021-08-09	44.63	44.63	44.63	44.63	315
2021-08-06	44.63	44.63	44.63	44.63	350
2021-08-05	42.15	42.15	42.15	42.15	28,650
2021-08-04	42.87	42.87	42.87	42.87	141
2021-08-03	41.87	41.87	41.87	41.87	10
2021-08-02	42.16	42.16	42.16	42.16	0
2021-07-30	43.33	43.33	43.33	43.33	0
2021-07-29	43.33	43.33	43.33	43.33	7
2021-07-28	44.21	44.21	44.21	44.21	2,231
2021-07-27	44.21	44.21	44.21	44.21	4
2021-07-26	43.49	43.49	43.49	43.49	0
2021-07-23	43.49	43.49	43.49	43.49	162,679
2021-07-22	44.00	44.00	44.00	44.00	0
2021-07-21	42.67	42.67	42.67	42.67	100
2021-07-20	42.07	42.07	42.07	42.07	0
2021-07-19	42.07	42.07	42.07	42.07	1,223
2021-07-16	43.80	43.80	43.80	43.80	5,686
2021-07-15	44.70	44.70	44.70	44.70	174
2021-07-14	44.70	44.70	44.70	44.70	0
2021-07-13	44.70	44.70	44.70	44.70	0
2021-07-12	44.70	44.70	44.70	44.70	0
2021-07-09	44.70	44.70	44.70	44.70	0
2021-07-08	44.70	44.70	44.70	44.70	0
2021-07-07	44.70	44.70	44.70	44.70	6
2021-07-06	46.23	46.23	46.23	46.23	30
2021-07-05	46.23	46.23	46.23	46.23	0
2021-07-02	46.23	46.23	46.23	46.23	0
2021-07-01	46.23	46.23	46.23	46.23	1,861
2021-06-30	46.23	46.23	46.23	46.23	237
2021-06-29	46.23	46.23	46.23	46.23	17
2021-06-28	47.33	47.33	47.33	47.33	0
2021-06-25	45.59	45.59	45.59	45.59	0
2021-06-24	45.59	45.59	45.59	45.59	0
2021-06-23	45.59	45.59	45.59	45.59	50
2021-06-22	44.25	44.25	44.25	44.25	0
2021-06-21	44.25	44.25	44.25	44.25	155
2021-06-18	44.30	44.30	44.30	44.30	15,661
2021-06-17	46.49	46.49	46.49	46.49	63
2021-06-16	47.72	47.72	47.72	47.72	0
2021-06-15	47.10	47.10	47.10	47.10	40
2021-06-14	47.85	47.85	47.85	47.85	126
2021-06-11	47.84	47.84	47.84	47.84	62
2021-06-10	49.61	49.61	49.61	49.61	62
2021-06-09	49.61	49.61	49.61	49.61	81
2021-06-08	49.85	49.85	49.85	49.85	165
2021-06-07	49.24	49.24	49.24	49.24	73
2021-06-04	49.24	49.24	49.24	49.24	2,132
2021-06-03	50.09	50.09	50.09	50.09	100
2021-06-02	50.09	50.09	50.09	50.09	1
2021-06-01	50.09	50.09	50.09	50.09	0
2021-05-28	50.09	50.09	50.09	50.09	522
2021-05-27	48.38	48.38	48.38	48.38	100
2021-05-26	48.38	48.38	48.38	48.38	87
2021-05-25	50.47	50.47	50.47	50.47	801
2021-05-24	50.47	50.47	50.47	50.47	150
2021-05-21	50.47	50.47	50.47	50.47	110
2021-05-20	50.47	50.47	50.47	50.47	77
2021-05-19	50.47	50.47	50.47	50.47	0
2021-05-18	50.47	50.47	50.47	50.47	130
2021-05-17	50.47	50.47	50.47	50.47	210
2021-05-14	49.01	49.01	49.01	49.01	0
2021-05-13	49.01	49.01	49.01	49.01	0
2021-05-12	48.99	48.99	48.99	48.99	0
2021-05-11	49.15	49.15	49.15	49.15	0
2021-05-10	49.15	49.15	49.15	49.15	593
2021-05-07	49.15	49.15	49.15	49.15	30
2021-05-06	48.06	48.06	48.06	48.06	0
2021-05-05	48.06	48.06	48.06	48.06	77
2021-05-04	46.76	46.76	46.76	46.76	0
2021-04-30	46.10	46.10	46.10	46.10	0
2021-04-29	46.10	46.10	46.10	46.10	0
2021-04-28	46.10	46.10	46.10	46.10	30
2021-04-27	45.84	45.84	45.84	45.84	0
2021-04-26	42.93	42.93	42.93	42.93	100
2021-04-23	42.93	42.93	42.93	42.93	346
2021-04-22	42.93	42.93	42.93	42.93	130
2021-04-21	42.93	42.93	42.93	42.93	385
2021-04-20	44.61	44.61	44.61	44.61	348
2021-04-19	44.83	44.83	44.83	44.83	100
2021-04-16	44.65	44.65	44.65	44.65	158
2021-04-15	44.78	44.78	44.78	44.78	300
2021-04-14	44.78	44.78	44.78	44.78	2,210
2021-04-13	45.92	45.92	45.92	45.92	0
2021-04-12	45.48	45.48	45.48	45.48	15
2021-04-09	44.37	44.37	44.37	44.37	234
2021-04-08	44.37	44.37	44.37	44.37	1,075
2021-04-07	44.37	44.37	44.37	44.37	400
2021-04-06	44.37	44.37	44.37	44.37	150
2021-04-01	44.37	44.37	44.37	44.37	163
2021-03-31	45.01	45.01	45.01	45.01	0
2021-03-30	45.01	45.01	45.01	45.01	0
2021-03-29	45.01	45.01	45.01	45.01	0
2021-03-26	42.24	42.24	42.24	42.24	0
2021-03-25	42.24	42.24	42.24	42.24	25
2021-03-24	43.44	43.44	43.44	43.44	1,834
2021-03-23	43.13	43.13	43.13	43.13	20
2021-03-22	43.13	43.13	43.13	43.13	1,744
2021-03-19	44.55	44.55	44.55	44.55	1,720
2021-03-18	44.55	44.55	44.55	44.55	291
2021-03-17	44.55	44.55	44.55	44.55	200
2021-03-16	44.55	44.55	44.55	44.55	800
2021-03-15	44.55	44.55	44.55	44.55	93
2021-03-12	45.87	45.87	45.87	45.87	63
2021-03-11	44.38	44.38	44.38	44.38	2,634
2021-03-10	45.87	45.87	45.87	45.87	300
2021-03-09	45.87	45.87	45.87	45.87	0
2021-03-08	43.68	43.68	43.68	43.68	15
2021-03-05	43.68	43.68	43.68	43.68	100
2021-03-04	44.61	44.61	44.61	44.61	111
2021-03-03	44.46	44.46	44.46	44.46	220
2021-03-02	44.79	44.79	44.79	44.79	920
2021-03-01	43.44	43.44	43.44	43.44	100
2021-02-26	44.07	44.07	44.07	44.07	516
2021-02-25	45.83	45.83	45.83	45.83	51
2021-02-24	45.35	45.35	45.35	45.35	123
2021-02-23	42.68	42.68	42.68	42.68	556
2021-02-22	42.68	42.68	42.68	42.68	1,320
2021-02-19	41.83	41.83	41.83	41.83	0
2021-02-18	41.83	41.83	41.83	41.83	0
2021-02-17	41.95	41.95	41.95	41.95	171
2021-02-16	41.95	41.95	41.95	41.95	494
2021-02-15	40.29	40.29	40.29	40.29	0
2021-02-12	40.29	40.29	40.29	40.29	160
2021-02-11	40.59	40.59	40.59	40.59	60
2021-02-10	40.59	40.59	40.59	40.59	0
2021-02-09	40.71	40.71	40.71	40.71	0
2021-02-08	39.94	39.94	39.94	39.94	0
2021-02-05	38.79	38.79	38.79	38.79	141
2021-02-04	38.79	38.79	38.79	38.79	90
2021-02-03	37.21	37.21	37.21	37.21	0
2021-02-02	37.21	37.21	37.21	37.21	0
2021-02-01	36.44	36.44	36.44	36.44	0
2021-01-29	37.21	37.21	37.21	37.21	0
2021-01-28	37.05	37.05	37.05	37.05	369
2021-01-27	37.05	37.05	37.05	37.05	224
2021-01-26	38.05	38.05	38.05	38.05	0
2021-01-25	39.28	39.28	39.28	39.28	30
2021-01-22	39.28	39.28	39.28	39.28	0
2021-01-21	40.09	40.09	40.09	40.09	30
2021-01-20	40.34	40.34	40.34	40.34	0
2021-01-19	40.34	40.34	40.34	40.34	0
2021-01-18	40.34	40.34	40.34	40.34	0
2021-01-15	40.34	40.34	40.34	40.34	0
2021-01-14	40.34	40.34	40.34	40.34	0
2021-01-13	40.30	40.30	40.30	40.30	0
2021-01-12	40.04	40.04	40.04	40.04	0
2021-01-11	40.04	40.04	40.04	40.04	216
2021-01-08	38.94	38.94	38.94	38.94	10,208
2021-01-07	38.94	38.94	38.94	38.94	0
2021-01-06	38.94	38.94	38.94	38.94	173
2021-01-05	35.45	35.45	35.45	35.45	0
2021-01-04	35.45	35.45	35.45	35.45	0
2020-12-31	35.45	35.45	35.45	35.45	0
2020-12-30	35.45	35.45	35.45	35.45	0
2020-12-29	35.45	35.45	35.45	35.45	0
2020-12-24	35.03	35.03	35.03	35.03	0
2020-12-23	35.03	35.03	35.03	35.03	32
2020-12-22	34.88	34.88	34.88	34.88	0
2020-12-21	34.21	34.21	34.21	34.21	85
2020-12-18	35.29	35.29	35.29	35.29	0
2020-12-17	35.29	35.29	35.29	35.29	0
2020-12-16	35.29	35.29	35.29	35.29	0
2020-12-15	35.53	35.53	35.53	35.53	0
2020-12-14	35.53	35.53	35.53	35.53	0
2020-12-11	35.53	35.53	35.53	35.53	1,165
2020-12-10	35.43	35.43	35.43	35.43	0
2020-12-09	35.43	35.43	35.43	35.43	0
2020-12-08	35.43	35.43	35.43	35.43	0
2020-12-07	35.43	35.43	35.43	35.43	2,865
2020-12-04	34.36	34.36	34.36	34.36	0
2020-12-03	34.36	34.36	34.36	34.36	0
2020-12-02	33.99	33.99	33.99	33.99	12
2020-12-01	32.66	32.66	32.66	32.66	0
2020-11-30	33.04	33.04	33.04	33.04	0
2020-11-27	33.04	33.04	33.04	33.04	153
2020-11-26	33.04	33.04	33.04	33.04	0
2020-11-25	33.04	33.04	33.04	33.04	0
2020-11-24	33.04	33.04	33.04	33.04	0
2020-11-23	33.04	33.04	33.04	33.04	0
2020-11-20	33.04	33.04	33.04	33.04	1,580
2020-11-19	33.04	33.04	33.04	33.04	50
2020-11-18	33.04	33.04	33.04	33.04	0
2020-11-17	33.04	33.04	33.04	33.04	0
2020-11-16	31.68	31.68	31.68	31.68	0
2020-11-13	31.68	31.68	31.68	31.68	0
2020-11-12	31.68	31.68	31.68	31.68	13,300
2020-11-11	26.93	26.93	26.93	26.93	0
2020-11-10	26.93	26.93	26.93	26.93	38
2020-11-09	26.93	26.93	26.93	26.93	0
2020-11-06	26.93	26.93	26.93	26.93	0
2020-11-05	26.93	26.93	26.93	26.93	0
2020-11-04	26.93	26.93	26.93	26.93	0
2020-11-03	26.93	26.93	26.93	26.93	0
2020-11-02	26.93	26.93	26.93	26.93	0
2020-10-30	26.93	26.93	26.93	26.93	226
2020-10-29	26.93	26.93	26.93	26.93	0
2020-10-28	26.93	26.93	26.93	26.93	5
2020-10-27	26.93	26.93	26.93	26.93	4
2020-10-26	27.86	27.86	27.86	27.86	0
2020-10-23	27.86	27.86	27.86	27.86	0
2020-10-22	27.86	27.86	27.86	27.86	0
2020-10-21	27.86	27.86	27.86	27.86	0
2020-10-20	26.71	26.71	26.71	26.71	0
2020-10-19	27.79	27.79	27.79	27.79	0
2020-10-16	27.79	27.79	27.79	27.79	0
2020-10-15	27.79	27.79	27.79	27.79	0
2020-10-14	27.79	27.79	27.79	27.79	88
2020-10-13	28.21	28.21	28.21	28.21	0
2020-10-12	28.21	28.21	28.21	28.21	492
2020-10-09	28.21	28.21	28.21	28.21	0
2020-10-08	28.21	28.21	28.21	28.21	10
2020-10-07	27.13	27.13	27.13	27.13	0
2020-10-06	27.48	27.48	27.48	27.48	58
2020-10-05	25.47	25.47	25.47	25.47	0
2020-10-02	25.47	25.47	25.47	25.47	0
2020-10-01	25.47	25.47	25.47	25.47	0
2020-09-30	25.47	25.47	25.47	25.47	0
2020-09-29	25.47	25.47	25.47	25.47	0
2020-09-28	24.13	24.13	24.13	24.13	0
2020-09-25	24.13	24.13	24.13	24.13	126
2020-09-24	27.16	27.16	27.16	27.16	0
2020-09-23	27.16	27.16	27.16	27.16	0
2020-09-22	27.16	27.16	27.16	27.16	0
2020-09-21	27.16	27.16	27.16	27.16	46
2020-09-18	27.49	27.49	27.49	27.49	0
2020-09-17	26.60	26.60	26.60	26.60	39
2020-09-16	26.60	26.60	26.60	26.60	0
2020-09-15	26.60	26.60	26.60	26.60	0
2020-09-14	26.60	26.60	26.60	26.60	0
2020-09-11	26.60	26.60	26.60	26.60	9
2020-04-03	17.52	17.52	17.52	17.52	0
2020-04-02	17.52	17.52	17.52	17.52	0
2020-04-01	17.52	17.52	17.52	17.52	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587