Coca Cola Bottl Share History

Coca Cola Bottl Share Price history. The following table shows end-of-day data 0I0T historical share prices for Coca Cola Bottl, 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.

0I0T.L
Share Price 0I0T.L
Charts 0I0T.L
Trades 0I0T.L
History Compare
0I0T.L 0I0T.L
Share News 0I0T.L
RNS 0I0T.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	835.83	835.83	835.83	835.83	14
2024-05-01	823.09	823.09	823.09	823.09	4
2024-04-30	831.28	831.28	831.28	831.28	5
2024-04-29	823.03	823.03	823.03	823.03	106
2024-04-26	827.36	827.36	827.36	827.36	18
2024-04-25	824.23	824.23	824.23	824.23	31
2024-04-24	841.28	841.28	841.28	841.28	9
2024-04-23	817.76	817.76	817.76	817.76	22
2024-04-22	817.76	817.76	817.76	817.76	30
2024-04-19	813.24	813.24	813.24	813.24	20
2024-04-18	811.24	811.24	811.24	811.24	7
2024-04-17	807.97	807.97	807.97	807.97	28
2024-04-16	807.80	807.80	807.80	807.80	27
2024-04-15	806.90	806.90	806.90	806.90	25
2024-04-12	813.90	813.90	813.90	813.90	15
2024-04-11	817.75	817.75	817.75	817.75	7
2024-04-10	826.47	826.47	826.47	826.47	145
2024-04-09	824.52	824.52	824.52	824.52	30
2024-04-08	844.96	844.96	844.96	844.96	79
2024-04-05	823.60	823.60	823.60	823.60	10
2024-04-04	821.53	821.53	821.53	821.53	14
2024-04-03	817.05	817.05	817.05	817.05	48
2024-04-02	830.49	830.49	830.49	830.49	17
2024-04-01	836.89	836.89	836.89	836.89	0
2024-03-29	836.89	836.89	836.89	836.89	0
2024-03-28	836.89	836.89	836.89	836.89	22
2024-03-27	844.89	844.89	844.89	844.89	15
2024-03-26	846.84	846.84	846.84	846.84	10
2024-03-25	846.78	846.78	846.78	846.78	34
2024-03-22	883.13	883.13	883.13	883.13	14
2024-03-21	888.21	888.21	888.21	888.21	117
2024-03-20	849.81	849.81	849.81	849.81	26
2024-03-19	838.24	838.24	838.24	838.24	82
2024-03-18	836.11	836.11	836.11	836.11	24
2024-03-15	840.86	840.86	840.86	840.86	30
2024-03-14	844.38	844.38	844.38	844.38	19
2024-03-13	824.57	824.57	824.57	824.57	56
2024-03-12	829.25	829.25	829.25	829.25	19
2024-03-11	816.96	816.96	816.96	816.96	2
2024-03-08	816.96	816.96	816.96	816.96	8
2024-03-07	811.15	811.15	811.15	811.15	19
2024-03-06	812.01	812.01	812.01	812.01	32
2024-03-05	836.15	836.15	836.15	836.15	13
2024-03-04	850.34	850.34	850.34	850.34	94
2024-03-01	823.91	823.91	823.91	823.91	42
2024-02-29	828.05	828.05	828.05	828.05	6
2024-02-28	828.05	828.05	828.05	828.05	36
2024-02-27	847.36	847.36	847.36	847.36	9
2024-02-26	824.15	824.15	824.15	824.15	35
2024-02-23	824.15	824.15	824.15	824.15	30
2024-02-22	815.37	815.37	815.37	815.37	31
2024-02-21	838.50	838.50	838.50	838.50	26
2024-02-20	859.56	859.56	859.56	859.56	47
2024-02-19	859.56	859.56	859.56	859.56	0
2024-02-16	861.10	861.10	861.10	861.10	59
2024-02-15	860.72	860.72	860.72	860.72	3
2024-02-14	855.40	855.40	855.40	855.40	2
2024-02-13	857.85	857.85	857.85	857.85	16
2024-02-12	857.85	857.85	857.85	857.85	41
2024-02-09	866.97	866.97	866.97	866.97	52
2024-02-08	886.30	886.30	886.30	886.30	26
2024-02-07	882.62	882.62	882.62	882.62	23
2024-02-06	902.41	902.41	902.41	902.41	3
2024-02-05	902.41	902.41	902.41	902.41	23
2024-02-02	906.08	906.08	906.08	906.08	28
2024-02-01	869.55	869.55	869.55	869.55	4
2024-01-31	869.55	869.55	869.55	869.55	234
2024-01-30	869.03	869.03	869.03	869.03	25
2024-01-29	849.76	849.76	849.76	849.76	37
2024-01-26	838.39	838.39	838.39	838.39	68
2024-01-25	838.36	838.36	838.36	838.36	40
2024-01-24	858.94	858.94	858.94	858.94	18
2024-01-23	849.85	849.85	849.85	849.85	173
2024-01-22	860.53	860.53	860.53	860.53	22
2024-01-19	829.71	829.71	829.71	829.71	57
2024-01-18	877.88	877.88	877.88	877.88	100
2024-01-17	898.61	898.61	898.61	898.61	74
2024-01-16	913.23	913.23	913.23	913.23	30
2024-01-15	914.03	914.03	914.03	914.03	0
2024-01-12	914.03	914.03	914.03	914.03	57
2024-01-11	907.18	907.18	907.18	907.18	5
2024-01-10	917.11	917.11	917.11	917.11	18
2024-01-09	911.36	911.36	911.36	911.36	37
2024-01-08	902.29	902.29	902.29	902.29	86
2024-01-05	908.59	908.59	908.59	908.59	35
2024-01-04	919.74	919.74	919.74	919.74	25
2024-01-03	927.51	927.51	927.51	927.51	25
2024-01-02	937.04	937.04	937.04	937.04	26
2024-01-01	933.53	933.53	933.53	933.53	0
2023-12-29	933.53	933.53	933.53	933.53	9
2023-12-28	940.01	940.01	940.01	940.01	210
2023-12-27	931.18	931.18	931.18	931.18	97
2023-12-26	875.67	875.67	875.67	875.67	0
2023-12-25	875.67	875.67	875.67	875.67	0
2023-12-22	875.67	875.67	875.67	875.67	4
2023-12-21	872.10	872.10	872.10	872.10	17
2023-12-20	889.87	889.87	889.87	889.87	9
2023-12-19	865.66	865.66	865.66	865.66	4
2023-12-18	872.58	872.58	872.58	872.58	104
2023-12-15	854.67	854.67	854.67	854.67	39
2023-12-14	850.13	850.13	850.13	850.13	75
2023-12-13	859.56	859.56	859.56	859.56	38
2023-12-12	824.20	824.20	824.20	824.20	23
2023-12-11	815.63	815.63	815.63	815.63	38
2023-12-08	818.22	818.22	818.22	818.22	4
2023-12-07	797.43	797.43	797.43	797.43	63
2023-12-06	764.68	764.68	764.68	764.68	12
2023-12-05	751.63	751.63	751.63	751.63	86
2023-12-04	740.87	740.87	740.87	740.87	70
2023-12-01	736.40	736.40	736.40	736.40	12
2023-11-30	738.02	738.02	738.02	738.02	39
2023-11-29	723.88	723.88	723.88	723.88	9
2023-11-28	720.92	720.92	720.92	720.92	23
2023-11-27	722.36	722.36	722.36	722.36	3
2023-11-24	734.22	734.22	734.22	734.22	3
2023-11-23	734.22	734.22	734.22	734.22	0
2023-11-22	734.22	734.22	734.22	734.22	4
2023-11-21	713.69	713.69	713.69	713.69	48
2023-11-20	711.96	711.96	711.96	711.96	51
2023-11-17	696.29	696.29	696.29	696.29	8
2023-11-16	687.74	687.74	687.74	687.74	14
2023-11-15	693.37	693.37	693.37	693.37	1,158
2023-11-14	677.62	677.62	677.62	677.62	3
2023-11-13	677.62	677.62	677.62	677.62	28
2023-11-10	680.17	680.17	680.17	680.17	17
2023-11-09	680.37	680.37	680.37	680.37	46
2023-11-08	676.03	676.03	676.03	676.03	4
2023-11-07	657.72	657.72	657.72	657.72	32
2023-11-06	657.72	657.72	657.72	657.72	10
2023-11-03	640.13	640.13	640.13	640.13	5
2023-11-02	654.37	654.37	654.37	654.37	12
2023-11-01	624.50	624.50	624.50	624.50	30
2023-10-31	624.50	624.50	624.50	624.50	4
2023-10-30	633.85	633.85	633.85	633.85	35
2023-10-27	633.85	633.85	633.85	633.85	15
2023-10-26	648.34	648.34	648.34	648.34	8
2023-10-25	648.34	648.34	648.34	648.34	12
2023-10-24	644.93	644.93	644.93	644.93	25
2023-10-23	627.04	627.04	627.04	627.04	1
2023-10-20	628.06	628.06	628.06	628.06	9
2023-10-19	638.35	638.35	638.35	638.35	11
2023-10-18	631.81	631.81	631.81	631.81	0
2023-10-17	631.81	631.81	631.81	631.81	6
2023-10-16	632.27	632.27	632.27	632.27	23
2023-10-13	621.79	621.79	621.79	621.79	260
2023-10-12	652.29	652.29	652.29	652.29	210
2023-10-11	651.30	651.30	651.30	651.30	19
2023-10-10	640.68	640.68	640.68	640.68	32
2023-10-09	640.68	640.68	640.68	640.68	3
2023-10-06	631.95	631.95	631.95	631.95	32
2023-10-05	641.01	641.01	641.01	641.01	106
2023-10-04	631.52	631.52	631.52	631.52	6
2023-10-03	636.54	636.54	636.54	636.54	5
2023-10-02	636.54	636.54	636.54	636.54	31
2023-09-29	644.37	644.37	644.37	644.37	7
2023-09-28	644.79	644.79	644.79	644.79	2
2023-09-27	644.82	644.82	644.82	644.82	16
2023-09-26	653.58	653.58	653.58	653.58	2
2023-09-25	655.00	655.00	655.00	655.00	3
2023-09-22	655.00	655.00	655.00	655.00	0
2023-09-21	655.00	655.00	655.00	655.00	5
2023-09-20	657.42	657.42	657.42	657.42	51
2023-09-19	657.42	657.42	657.42	657.42	14
2023-09-18	649.09	649.09	649.09	649.09	20
2023-09-15	668.08	668.08	668.08	668.08	0
2023-09-14	670.80	670.80	670.80	670.80	19
2023-09-13	677.54	677.54	677.54	677.54	0
2023-09-12	677.54	677.54	677.54	677.54	123
2023-09-11	677.54	677.54	677.54	677.54	12
2023-09-08	659.19	659.19	659.19	659.19	45
2023-09-07	660.16	660.16	660.16	660.16	18
2023-09-06	672.29	672.29	672.29	672.29	11
2023-09-05	659.80	659.80	659.80	659.80	95
2023-09-04	668.86	668.86	668.86	668.86	0
2023-09-01	689.18	689.18	689.18	689.18	26
2023-08-31	701.65	701.65	701.65	701.65	13
2023-08-30	694.46	694.46	694.46	694.46	16
2023-08-29	698.11	698.11	698.11	698.11	3
2023-08-28	688.62	688.62	688.62	688.62	0
2023-08-25	688.62	688.62	688.62	688.62	8
2023-08-24	698.13	698.13	698.13	698.13	9
2023-08-23	697.70	697.70	697.70	697.70	4
2023-08-22	694.67	694.67	694.67	694.67	14
2023-08-21	694.06	694.06	694.06	694.06	37
2023-08-18	718.10	718.10	718.10	718.10	6
2023-08-17	718.10	718.10	718.10	718.10	53
2023-08-16	720.98	720.98	720.98	720.98	6
2023-08-15	716.44	716.44	716.44	716.44	1
2023-08-14	734.23	734.23	734.23	734.23	86
2023-08-11	725.14	725.14	725.14	725.14	56
2023-08-10	708.49	708.49	708.49	708.49	8
2023-08-09	722.78	722.78	722.78	722.78	0
2023-08-08	722.78	722.78	722.78	722.78	30
2023-08-07	712.44	712.44	712.44	712.44	11
2023-08-04	696.59	696.59	696.59	696.59	1
2023-08-03	709.18	709.18	709.18	709.18	64
2023-08-02	638.48	638.48	638.48	638.48	3
2023-08-01	633.52	633.52	633.52	633.52	2
2023-07-31	654.11	654.11	654.11	654.11	16
2023-07-28	650.50	650.50	650.50	650.50	11
2023-07-27	648.34	648.34	648.34	648.34	10
2023-07-26	642.85	642.85	642.85	642.85	11
2023-07-25	642.63	642.63	642.63	642.63	48
2023-07-24	640.48	640.48	640.48	640.48	9
2023-07-21	648.00	648.00	648.00	648.00	8
2023-07-20	645.17	645.17	645.17	645.17	0
2023-07-19	646.09	646.09	646.09	646.09	44
2023-07-18	639.63	639.63	639.63	639.63	18
2023-07-17	631.06	631.06	631.06	631.06	1
2023-07-14	627.51	627.51	627.51	627.51	13
2023-07-13	613.19	613.19	613.19	613.19	12
2023-07-12	620.17	620.17	620.17	620.17	60
2023-07-11	621.74	621.74	621.74	621.74	15
2023-07-10	633.86	633.86	633.86	633.86	0
2023-07-07	633.86	633.86	633.86	633.86	1
2023-07-06	633.86	633.86	633.86	633.86	7
2023-07-05	633.86	633.86	633.86	633.86	9
2023-07-04	636.33	636.33	636.33	636.33	0
2023-07-03	636.33	636.33	636.33	636.33	10
2023-06-30	650.86	650.86	650.86	650.86	0
2023-06-29	650.86	650.86	650.86	650.86	83
2023-06-28	646.71	646.71	646.71	646.71	0
2023-06-27	646.71	646.71	646.71	646.71	30
2023-06-26	647.81	647.81	647.81	647.81	23
2023-06-23	674.14	674.14	674.14	674.14	36
2023-06-22	662.00	662.00	662.00	662.00	17
2023-06-21	658.17	658.17	658.17	658.17	31
2023-06-20	649.03	649.03	649.03	649.03	15
2023-06-19	649.03	649.03	649.03	649.03	0
2023-06-16	649.03	649.03	649.03	649.03	6
2023-06-15	649.03	649.03	649.03	649.03	1
2023-06-14	648.06	648.06	648.06	648.06	1
2023-06-13	652.72	652.72	652.72	652.72	5
2023-06-12	669.59	669.59	669.59	669.59	15
2023-06-09	669.53	669.53	669.53	669.53	1
2023-06-08	670.69	670.69	670.69	670.69	0
2023-06-07	685.03	685.03	685.03	685.03	19
2023-06-06	670.85	670.85	670.85	670.85	53
2023-06-05	693.19	693.19	693.19	693.19	29
2023-06-02	695.80	695.80	695.80	695.80	41
2023-06-01	668.80	668.80	668.80	668.80	1
2023-05-31	668.80	668.80	668.80	668.80	35
2023-05-30	669.68	669.68	669.68	669.68	25
2023-05-29	678.36	678.36	678.36	678.36	0
2023-05-26	678.36	678.36	678.36	678.36	23
2023-05-25	665.70	665.70	665.70	665.70	50
2023-05-24	665.70	665.70	665.70	665.70	124
2023-05-23	666.60	666.60	666.60	666.60	2
2023-05-22	667.01	667.01	667.01	667.01	76
2023-05-19	651.87	651.87	651.87	651.87	21
2023-05-18	641.30	641.30	641.30	641.30	0
2023-05-17	641.30	641.30	641.30	641.30	15
2023-05-16	632.69	632.69	632.69	632.69	19
2023-05-15	630.38	630.38	630.38	630.38	3
2023-05-12	631.16	631.16	631.16	631.16	3
2023-05-11	636.53	636.53	636.53	636.53	358
2023-05-10	637.14	637.14	637.14	637.14	15
2023-05-09	653.84	653.84	653.84	653.84	2
2023-05-08	665.16	665.16	665.16	665.16	0
2023-05-05	665.16	665.16	665.16	665.16	75
2023-05-04	648.90	648.90	648.90	648.90	93
2023-05-03	597.33	597.33	597.33	597.33	72
2023-05-02	572.77	572.77	572.77	572.77	6
2023-05-01	572.77	572.77	572.77	572.77	0
2023-04-28	572.77	572.77	572.77	572.77	3
2023-04-27	577.02	577.02	577.02	577.02	54
2023-04-26	557.48	557.48	557.48	557.48	3
2023-04-25	563.22	563.22	563.22	563.22	2
2023-04-24	557.94	557.94	557.94	557.94	23
2023-04-21	540.17	540.17	540.17	540.17	45
2023-04-20	540.17	540.17	540.17	540.17	3
2023-04-19	537.93	537.93	537.93	537.93	1
2023-04-18	536.34	536.34	536.34	536.34	50
2023-04-17	537.50	537.50	537.50	537.50	24
2023-04-14	538.76	538.76	538.76	538.76	0
2023-04-13	531.26	531.26	531.26	531.26	2
2023-04-12	537.63	537.63	537.63	537.63	4
2023-04-11	531.08	531.08	531.08	531.08	2
2023-04-10	526.59	526.59	526.59	526.59	0
2023-04-07	526.59	526.59	526.59	526.59	0
2023-04-06	526.59	526.59	526.59	526.59	0
2023-04-05	526.59	526.59	526.59	526.59	8
2023-04-04	530.97	530.97	530.97	530.97	16
2023-04-03	533.47	533.47	533.47	533.47	61
2023-03-31	534.47	534.47	534.47	534.47	0
2023-03-30	532.05	532.05	532.05	532.05	17
2023-03-29	537.18	537.18	537.18	537.18	25
2023-03-28	535.01	535.01	535.01	535.01	32
2023-03-27	525.70	525.70	525.70	525.70	3
2023-03-24	518.80	518.80	518.80	518.80	2
2023-03-23	517.30	517.30	517.30	517.30	19
2023-03-22	516.40	516.40	516.40	516.40	12
2023-03-21	498.65	498.65	498.65	498.65	0
2023-03-20	498.65	498.65	498.65	498.65	0
2023-03-17	498.65	498.65	498.65	498.65	16
2023-03-16	505.25	505.25	505.25	505.25	0
2023-03-15	510.55	510.55	510.55	510.55	58
2023-03-14	526.02	526.02	526.02	526.02	0
2023-03-13	526.02	526.02	526.02	526.02	1
2023-03-10	534.52	534.52	534.52	534.52	3
2023-03-09	539.39	539.39	539.39	539.39	17
2023-03-08	547.23	547.23	547.23	547.23	0
2023-03-07	551.73	551.73	551.73	551.73	0
2023-03-06	551.29	551.29	551.29	551.29	14
2023-03-03	552.20	552.20	552.20	552.20	1
2023-03-02	552.20	552.20	552.20	552.20	7
2023-03-01	553.42	553.42	553.42	553.42	8
2023-02-28	576.51	576.51	576.51	576.51	27
2023-02-27	571.39	571.39	571.39	571.39	24
2023-02-24	566.59	566.59	566.59	566.59	12
2023-02-23	555.80	555.80	555.80	555.80	28
2023-02-22	521.72	521.72	521.72	521.72	3
2023-02-21	521.72	521.72	521.72	521.72	0
2023-02-20	521.72	521.72	521.72	521.72	0
2023-02-17	521.72	521.72	521.72	521.72	8
2023-02-16	525.45	525.45	525.45	525.45	10
2023-02-15	524.68	524.68	524.68	524.68	50
2023-02-14	517.71	517.71	517.71	517.71	58
2023-02-13	500.91	500.91	500.91	500.91	8
2023-02-10	507.29	507.29	507.29	507.29	81
2023-02-09	514.17	514.17	514.17	514.17	2
2023-02-08	514.59	514.59	514.59	514.59	0
2023-02-07	529.28	529.28	529.28	529.28	0
2023-02-06	529.28	529.28	529.28	529.28	0
2023-02-03	529.28	529.28	529.28	529.28	2
2023-02-02	504.54	504.54	504.54	504.54	0
2023-02-01	504.54	504.54	504.54	504.54	7
2023-01-31	496.03	496.03	496.03	496.03	2
2023-01-30	495.42	495.42	495.42	495.42	6
2023-01-27	491.80	491.80	491.80	491.80	9
2023-01-26	500.30	500.30	500.30	500.30	2
2023-01-25	492.16	492.16	492.16	492.16	0
2023-01-24	492.16	492.16	492.16	492.16	1
2023-01-23	494.91	494.91	494.91	494.91	6
2023-01-20	478.78	478.78	478.78	478.78	0
2023-01-19	478.78	478.78	478.78	478.78	109
2023-01-18	486.61	486.61	486.61	486.61	3
2023-01-17	495.76	495.76	495.76	495.76	109
2023-01-16	489.66	489.66	489.66	489.66	0
2023-01-13	489.66	489.66	489.66	489.66	2
2023-01-12	489.62	489.62	489.62	489.62	0
2023-01-11	484.19	484.19	484.19	484.19	0
2023-01-10	490.85	490.85	490.85	490.85	2
2023-01-09	495.73	495.73	495.73	495.73	0
2023-01-06	497.36	497.36	497.36	497.36	0
2023-01-05	497.36	497.36	497.36	497.36	2
2023-01-04	474.76	474.76	474.76	474.76	30
2023-01-03	515.87	515.87	515.87	515.87	28
2023-01-02	517.08	517.08	517.08	517.08	0
2022-12-30	517.08	517.08	517.08	517.08	0
2022-12-29	517.08	517.08	517.08	517.08	2
2022-12-28	513.27	513.27	513.27	513.27	9
2022-12-27	511.33	511.33	511.33	511.33	0
2022-12-26	511.33	511.33	511.33	511.33	0
2022-12-23	511.33	511.33	511.33	511.33	0
2022-12-22	511.74	511.74	511.74	511.74	5
2022-12-21	526.31	526.31	526.31	526.31	29
2022-12-20	505.21	505.21	505.21	505.21	7
2022-12-19	511.21	511.21	511.21	511.21	0
2022-12-16	511.21	511.21	511.21	511.21	0
2022-12-15	511.21	511.21	511.21	511.21	0
2022-12-14	511.21	511.21	511.21	511.21	54
2022-12-13	530.19	530.19	530.19	530.19	3
2022-12-12	540.79	540.79	540.79	540.79	58
2022-12-09	483.34	483.34	483.34	483.34	0
2022-12-08	483.34	483.34	483.34	483.34	0
2022-12-07	476.08	476.08	476.08	476.08	25
2022-12-06	492.53	492.53	492.53	492.53	0
2022-12-05	501.38	501.38	501.38	501.38	8
2022-12-02	497.81	497.81	497.81	497.81	0
2022-12-01	491.23	491.23	491.23	491.23	12
2022-11-30	478.40	478.40	478.40	478.40	1
2022-11-29	474.74	474.74	474.74	474.74	5
2022-11-28	479.25	479.25	479.25	479.25	0
2022-11-25	482.11	482.11	482.11	482.11	3
2022-11-24	472.93	472.93	472.93	472.93	0
2022-11-23	472.93	472.93	472.93	472.93	0
2022-11-22	472.93	472.93	472.93	472.93	6
2022-11-21	465.53	465.53	465.53	465.53	0
2022-11-18	465.53	465.53	465.53	465.53	2
2022-11-17	459.88	459.88	459.88	459.88	0
2022-11-16	459.88	459.88	459.88	459.88	1
2022-11-15	457.01	457.01	457.01	457.01	80
2022-11-14	465.78	465.78	465.78	465.78	150
2022-11-11	462.29	462.29	462.29	462.29	16
2022-11-10	464.19	464.19	464.19	464.19	2
2022-11-09	481.53	481.53	481.53	481.53	7
2022-11-08	481.26	481.26	481.26	481.26	0
2022-11-07	481.38	481.38	481.38	481.38	3
2022-11-04	483.70	483.70	483.70	483.70	1
2022-11-03	493.29	493.29	493.29	493.29	4
2022-11-02	482.80	482.80	482.80	482.80	2
2022-11-01	481.34	481.34	481.34	481.34	3
2022-10-31	493.41	493.41	493.41	493.41	0
2022-10-28	493.41	493.41	493.41	493.41	5
2022-10-27	475.40	475.40	475.40	475.40	0
2022-10-26	461.95	461.95	461.95	461.95	0
2022-10-25	453.53	453.53	453.53	453.53	13
2022-10-24	446.72	446.72	446.72	446.72	20
2022-10-21	431.65	431.65	431.65	431.65	0
2022-10-20	431.21	431.21	431.21	431.21	17
2022-10-19	443.35	443.35	443.35	443.35	17
2022-10-18	441.74	441.74	441.74	441.74	0
2022-10-17	441.74	441.74	441.74	441.74	1
2022-10-14	449.87	449.87	449.87	449.87	12
2022-10-13	432.75	432.75	432.75	432.75	6
2022-10-12	441.92	441.92	441.92	441.92	0
2022-10-11	449.92	449.92	449.92	449.92	11
2022-10-10	441.33	441.33	441.33	441.33	0
2022-10-07	441.33	441.33	441.33	441.33	3
2022-10-06	441.23	441.23	441.23	441.23	2
2022-10-05	441.12	441.12	441.12	441.12	3
2022-10-04	419.28	419.28	419.28	419.28	0
2022-10-03	410.82	410.82	410.82	410.82	39
2022-09-30	422.36	422.36	422.36	422.36	113
2022-09-29	406.66	406.66	406.66	406.66	5
2022-09-28	405.23	405.23	405.23	405.23	0
2022-09-27	424.19	424.19	424.19	424.19	192
2022-09-26	426.49	426.49	426.49	426.49	0
2022-09-23	426.49	426.49	426.49	426.49	14
2022-09-22	426.22	426.22	426.22	426.22	2
2022-09-21	432.95	432.95	432.95	432.95	0
2022-09-20	432.95	432.95	432.95	432.95	8
2022-09-19	432.23	432.23	432.23	432.23	0
2022-09-16	432.23	432.23	432.23	432.23	1
2022-09-15	438.70	438.70	438.70	438.70	33
2022-09-14	439.42	439.42	439.42	439.42	7
2022-09-13	456.70	456.70	456.70	456.70	25
2022-09-12	462.57	462.57	462.57	462.57	14
2022-09-09	454.72	454.72	454.72	454.72	2
2022-09-08	453.74	453.74	453.74	453.74	25
2022-09-07	455.36	455.36	455.36	455.36	5
2022-09-06	463.47	463.47	463.47	463.47	11
2022-09-05	476.40	476.40	476.40	476.40	0
2022-09-02	476.40	476.40	476.40	476.40	19
2022-09-01	478.67	478.67	478.67	478.67	0
2022-08-31	484.14	484.14	484.14	484.14	18
2022-08-30	488.74	488.74	488.74	488.74	6
2022-08-29	511.15	511.15	511.15	511.15	0
2022-08-26	511.15	511.15	511.15	511.15	0
2022-08-25	511.15	511.15	511.15	511.15	13
2022-08-24	515.39	515.39	515.39	515.39	3
2022-08-23	519.22	519.22	519.22	519.22	15
2022-08-22	523.12	523.12	523.12	523.12	24
2022-08-19	537.38	537.38	537.38	537.38	2
2022-08-18	528.08	528.08	528.08	528.08	6
2022-08-17	515.44	515.44	515.44	515.44	0
2022-08-16	505.70	505.70	505.70	505.70	0
2022-08-15	505.70	505.70	505.70	505.70	5
2022-08-12	502.04	502.04	502.04	502.04	16
2022-08-11	501.66	501.66	501.66	501.66	3
2022-08-10	494.09	494.09	494.09	494.09	6
2022-08-09	499.96	499.96	499.96	499.96	6
2022-08-08	503.27	503.27	503.27	503.27	5
2022-08-05	499.93	499.93	499.93	499.93	7
2022-08-04	503.69	503.69	503.69	503.69	1
2022-08-03	508.13	508.13	508.13	508.13	20
2022-08-02	520.76	520.76	520.76	520.76	35
2022-08-01	521.47	521.47	521.47	521.47	7
2022-07-29	512.01	512.01	512.01	512.01	1
2022-07-28	501.96	501.96	501.96	501.96	0
2022-07-27	501.96	501.96	501.96	501.96	1
2022-07-26	500.90	500.90	500.90	500.90	3
2022-07-25	497.03	497.03	497.03	497.03	21
2022-07-22	500.72	500.72	500.72	500.72	0
2022-07-21	500.72	500.72	500.72	500.72	2
2022-07-20	501.25	501.25	501.25	501.25	17
2022-07-19	495.59	495.59	495.59	495.59	10
2022-07-18	490.41	490.41	490.41	490.41	3
2022-07-15	490.41	490.41	490.41	490.41	6
2022-07-14	591.75	591.75	591.75	591.75	4
2022-07-13	591.75	591.75	591.75	591.75	0
2022-07-12	591.75	591.75	591.75	591.75	14
2022-07-11	585.80	585.80	585.80	585.80	0
2022-07-08	585.80	585.80	585.80	585.80	1
2022-07-07	580.91	580.91	580.91	580.91	31
2022-07-06	582.41	582.41	582.41	582.41	269
2022-07-05	577.36	577.36	577.36	577.36	0
2022-07-04	577.36	577.36	577.36	577.36	0
2022-07-01	571.32	571.32	571.32	571.32	14
2022-06-30	541.05	541.05	541.05	541.05	2
2022-06-29	553.66	553.66	553.66	553.66	4
2022-06-28	566.19	566.19	566.19	566.19	0
2022-06-27	566.19	566.19	566.19	566.19	22
2022-06-24	531.95	531.95	531.95	531.95	12
2022-06-23	507.12	507.12	507.12	507.12	0
2022-06-22	507.12	507.12	507.12	507.12	7
2022-06-21	494.63	494.63	494.63	494.63	34
2022-06-20	528.80	528.80	528.80	528.80	0
2022-06-17	528.80	528.80	528.80	528.80	2
2022-06-16	527.11	527.11	527.11	527.11	2
2022-06-15	555.47	555.47	555.47	555.47	0
2022-06-14	555.47	555.47	555.47	555.47	0
2022-06-13	600.14	600.14	600.14	600.14	32
2022-06-10	600.14	600.14	600.14	600.14	2
2022-06-09	637.20	637.20	637.20	637.20	0
2022-06-08	637.20	637.20	637.20	637.20	1
2022-06-07	643.95	643.95	643.95	643.95	13
2022-06-06	629.36	629.36	629.36	629.36	82
2022-06-03	562.64	562.64	562.64	562.64	0
2022-06-02	562.64	562.64	562.64	562.64	0
2022-06-01	562.64	562.64	562.64	562.64	10
2022-05-31	560.01	560.01	560.01	560.01	15
2022-05-30	574.15	574.15	574.15	574.15	0
2022-05-27	574.15	574.15	574.15	574.15	2
2022-05-26	567.27	567.27	567.27	567.27	7
2022-05-25	560.18	560.18	560.18	560.18	5
2022-05-24	561.47	561.47	561.47	561.47	37
2022-05-23	514.57	514.57	514.57	514.57	15
2022-05-20	492.62	492.62	492.62	492.62	10
2022-05-19	483.56	483.56	483.56	483.56	1
2022-05-18	513.00	513.00	513.00	513.00	38
2022-05-17	538.17	538.17	538.17	538.17	0
2022-05-16	537.89	537.89	537.89	537.89	1
2022-05-13	521.80	521.80	521.80	521.80	3
2022-05-12	494.93	494.93	494.93	494.93	0
2022-05-11	498.19	498.19	498.19	498.19	8
2022-05-10	482.67	482.67	482.67	482.67	12
2022-05-09	470.10	470.10	470.10	470.10	0
2022-05-06	463.54	463.54	463.54	463.54	6
2022-05-05	488.67	488.67	488.67	488.67	12
2022-05-04	473.35	473.35	473.35	473.35	8
2022-05-03	439.64	439.64	439.64	439.64	7
2022-05-02	451.61	451.61	451.61	451.61	0
2022-04-29	451.61	451.61	451.61	451.61	97
2022-04-28	476.27	476.27	476.27	476.27	0
2022-04-27	476.27	476.27	476.27	476.27	20
2022-04-26	490.64	490.64	490.64	490.64	3
2022-04-25	475.07	475.07	475.07	475.07	31
2022-04-22	501.93	501.93	501.93	501.93	0
2022-04-21	503.55	503.55	503.55	503.55	15
2022-04-20	489.36	489.36	489.36	489.36	0
2022-04-19	484.31	484.31	484.31	484.31	9
2022-04-18	491.40	491.40	491.40	491.40	0
2022-04-15	491.40	491.40	491.40	491.40	0
2022-04-14	491.40	491.40	491.40	491.40	0
2022-04-13	491.40	491.40	491.40	491.40	0
2022-04-12	491.40	491.40	491.40	491.40	78
2022-04-11	480.75	480.75	480.75	480.75	1
2022-04-08	499.35	499.35	499.35	499.35	59
2022-04-07	500.47	500.47	500.47	500.47	2
2022-04-06	497.72	497.72	497.72	497.72	11
2022-04-05	512.92	512.92	512.92	512.92	0
2022-04-04	512.95	512.95	512.95	512.95	2
2022-04-01	492.89	492.89	492.89	492.89	10
2022-03-31	492.89	492.89	492.89	492.89	0
2022-03-30	492.89	492.89	492.89	492.89	0
2022-03-29	492.89	492.89	492.89	492.89	6
2022-03-28	488.00	488.00	488.00	488.00	13
2022-03-25	477.39	477.39	477.39	477.39	9
2022-03-24	492.47	492.47	492.47	492.47	0
2022-03-23	492.47	492.47	492.47	492.47	5
2022-03-22	493.35	493.35	493.35	493.35	3
2022-03-21	496.89	496.89	496.89	496.89	0
2022-03-18	496.89	496.89	496.89	496.89	4
2022-03-17	499.75	499.75	499.75	499.75	1
2022-03-16	494.78	494.78	494.78	494.78	8
2022-03-15	475.38	475.38	475.38	475.38	1
2022-03-14	448.42	448.42	448.42	448.42	12
2022-03-11	467.91	467.91	467.91	467.91	2
2022-03-10	467.26	467.26	467.26	467.26	0
2022-03-09	467.26	467.26	467.26	467.26	2
2022-03-08	443.26	443.26	443.26	443.26	65
2022-03-07	435.54	435.54	435.54	435.54	29
2022-03-04	460.47	460.47	460.47	460.47	50
2022-03-03	491.10	491.10	491.10	491.10	2
2022-03-02	496.34	496.34	496.34	496.34	13
2022-03-01	502.00	502.00	502.00	502.00	12
2022-02-28	485.54	485.54	485.54	485.54	67
2022-02-25	476.17	476.17	476.17	476.17	284
2022-02-24	437.87	437.87	437.87	437.87	139
2022-02-23	493.67	493.67	493.67	493.67	49
2022-02-22	568.38	568.38	568.38	568.38	18
2022-02-21	577.43	577.43	577.43	577.43	0
2022-02-18	562.92	562.92	562.92	562.92	0
2022-02-17	562.92	562.92	562.92	562.92	0
2022-02-16	562.92	562.92	562.92	562.92	0
2022-02-15	562.92	562.92	562.92	562.92	4
2022-02-14	562.92	562.92	562.92	562.92	0
2022-02-11	562.92	562.92	562.92	562.92	5
2022-02-10	562.49	562.49	562.49	562.49	132
2022-02-09	577.19	577.19	577.19	577.19	3
2022-02-08	564.51	564.51	564.51	564.51	0
2022-02-07	564.51	564.51	564.51	564.51	0
2022-02-04	564.51	564.51	564.51	564.51	0
2022-02-03	562.37	562.37	562.37	562.37	4
2022-02-02	559.29	559.29	559.29	559.29	2
2022-02-01	576.35	576.35	576.35	576.35	0
2022-01-31	574.38	574.38	574.38	574.38	6
2022-01-28	565.41	565.41	565.41	565.41	4
2022-01-27	601.81	601.81	601.81	601.81	0
2022-01-26	601.81	601.81	601.81	601.81	75
2022-01-25	574.29	574.29	574.29	574.29	0
2022-01-24	574.29	574.29	574.29	574.29	10
2022-01-21	580.47	580.47	580.47	580.47	0
2022-01-20	586.98	586.98	586.98	586.98	4
2022-01-19	593.58	593.58	593.58	593.58	16
2022-01-18	610.59	610.59	610.59	610.59	18
2022-01-17	609.23	609.23	609.23	609.23	0
2022-01-14	609.23	609.23	609.23	609.23	0
2022-01-13	609.23	609.23	609.23	609.23	2
2022-01-12	587.16	587.16	587.16	587.16	4
2022-01-11	574.51	574.51	574.51	574.51	15
2022-01-10	599.65	599.65	599.65	599.65	139
2022-01-07	624.46	624.46	624.46	624.46	55
2022-01-06	611.33	611.33	611.33	611.33	2
2022-01-05	608.54	608.54	608.54	608.54	0
2022-01-04	615.34	615.34	615.34	615.34	0
2022-01-03	614.35	614.35	614.35	614.35	0
2021-12-31	614.35	614.35	614.35	614.35	0
2021-12-30	618.36	618.36	618.36	618.36	23
2021-12-29	618.80	618.80	618.80	618.80	25
2021-12-28	592.50	592.50	592.50	592.50	0
2021-12-27	592.50	592.50	592.50	592.50	0
2021-12-24	592.50	592.50	592.50	592.50	0
2021-12-23	592.50	592.50	592.50	592.50	9
2021-12-22	587.58	587.58	587.58	587.58	2
2021-12-21	577.40	577.40	577.40	577.40	156
2021-12-20	572.28	572.28	572.28	572.28	64
2021-12-17	541.96	541.96	541.96	541.96	0
2021-12-16	541.96	541.96	541.96	541.96	0
2021-12-15	541.96	541.96	541.96	541.96	0
2021-12-14	551.40	551.40	551.40	551.40	8
2021-12-13	530.99	530.99	530.99	530.99	131
2021-12-10	542.92	542.92	542.92	542.92	14
2021-12-09	541.87	541.87	541.87	541.87	0
2021-12-08	568.94	568.94	568.94	568.94	54
2021-12-07	581.25	581.25	581.25	581.25	34
2021-12-06	582.77	582.77	582.77	582.77	3
2021-12-03	587.15	587.15	587.15	587.15	2
2021-12-02	572.21	572.21	572.21	572.21	0
2021-12-01	572.21	572.21	572.21	572.21	2
2021-11-30	574.79	574.79	574.79	574.79	27
2021-11-29	596.89	596.89	596.89	596.89	0
2021-11-26	597.03	597.03	597.03	597.03	122
2021-11-25	588.35	588.35	588.35	588.35	0
2021-11-24	574.87	574.87	574.87	574.87	29
2021-11-23	566.47	566.47	566.47	566.47	68
2021-11-22	575.35	575.35	575.35	575.35	2
2021-11-19	547.10	547.10	547.10	547.10	0
2021-11-18	535.16	535.16	535.16	535.16	10
2021-11-17	526.68	526.68	526.68	526.68	719
2021-11-16	513.29	513.29	513.29	513.29	7
2021-11-15	506.59	506.59	506.59	506.59	20
2021-11-12	502.94	502.94	502.94	502.94	13
2021-11-11	497.06	497.06	497.06	497.06	161
2021-11-10	429.51	429.51	429.51	429.51	6
2021-11-09	431.83	431.83	431.83	431.83	0
2021-11-08	431.83	431.83	431.83	431.83	104
2021-11-05	427.47	427.47	427.47	427.47	15
2021-11-04	426.95	426.95	426.95	426.95	6
2021-11-03	407.06	407.06	407.06	407.06	3
2021-11-02	413.99	413.99	413.99	413.99	42
2021-11-01	407.88	407.88	407.88	407.88	37
2021-10-29	393.89	393.89	393.89	393.89	0
2021-10-28	393.89	393.89	393.89	393.89	3
2021-10-27	399.96	399.96	399.96	399.96	0
2021-10-26	399.96	399.96	399.96	399.96	8
2021-10-25	396.41	396.41	396.41	396.41	11
2021-10-22	394.13	394.13	394.13	394.13	87
2021-10-21	402.90	402.90	402.90	402.90	3
2021-10-20	400.98	400.98	400.98	400.98	0
2021-10-19	400.98	400.98	400.98	400.98	0
2021-10-18	400.98	400.98	400.98	400.98	0
2021-10-15	400.98	400.98	400.98	400.98	0
2021-10-14	402.56	402.56	402.56	402.56	3
2021-10-13	401.10	401.10	401.10	401.10	0
2021-10-12	401.10	401.10	401.10	401.10	0
2021-10-11	404.72	404.72	404.72	404.72	1
2021-10-08	404.20	404.20	404.20	404.20	0
2021-10-07	404.20	404.20	404.20	404.20	1
2021-10-06	403.73	403.73	403.73	403.73	0
2021-10-05	389.20	389.20	389.20	389.20	0
2021-10-04	389.20	389.20	389.20	389.20	10
2021-10-01	397.08	397.08	397.08	397.08	0
2021-09-30	390.82	390.82	390.82	390.82	0
2021-09-29	390.82	390.82	390.82	390.82	1
2021-09-28	389.85	389.85	389.85	389.85	2
2021-09-27	392.30	392.30	392.30	392.30	190
2021-09-24	394.66	394.66	394.66	394.66	3
2021-09-23	390.24	390.24	390.24	390.24	1
2021-09-22	387.91	387.91	387.91	387.91	3
2021-09-21	383.41	383.41	383.41	383.41	8
2021-09-20	383.80	383.80	383.80	383.80	2
2021-09-17	394.27	394.27	394.27	394.27	0
2021-09-16	394.27	394.27	394.27	394.27	0
2021-09-15	394.27	394.27	394.27	394.27	0
2021-09-14	394.27	394.27	394.27	394.27	2
2021-09-13	391.99	391.99	391.99	391.99	17
2021-09-10	396.24	396.24	396.24	396.24	3
2021-09-09	391.53	391.53	391.53	391.53	15
2021-09-08	401.09	401.09	401.09	401.09	0
2021-09-07	401.09	401.09	401.09	401.09	1
2021-09-06	407.16	407.16	407.16	407.16	0
2021-09-03	407.16	407.16	407.16	407.16	18
2021-09-02	407.16	407.16	407.16	407.16	8
2021-09-01	400.62	400.62	400.62	400.62	4
2021-08-31	395.61	395.61	395.61	395.61	0
2021-08-30	395.61	395.61	395.61	395.61	0
2021-08-27	395.61	395.61	395.61	395.61	7
2021-08-26	395.47	395.47	395.47	395.47	0
2021-08-25	395.47	395.47	395.47	395.47	95
2021-08-24	400.08	400.08	400.08	400.08	0
2021-08-23	397.58	397.58	397.58	397.58	0
2021-08-20	397.58	397.58	397.58	397.58	0
2021-08-19	397.58	397.58	397.58	397.58	17
2021-08-18	404.22	404.22	404.22	404.22	0
2021-08-17	404.22	404.22	404.22	404.22	0
2021-08-16	404.22	404.22	404.22	404.22	157
2021-08-13	407.99	407.99	407.99	407.99	2
2021-08-12	389.90	389.90	389.90	389.90	0
2021-08-11	389.90	389.90	389.90	389.90	0
2021-08-10	389.90	389.90	389.90	389.90	3
2021-08-09	390.41	390.41	390.41	390.41	95
2021-08-06	389.02	389.02	389.02	389.02	0
2021-08-05	387.32	387.32	387.32	387.32	6
2021-08-04	399.51	399.51	399.51	399.51	0
2021-08-03	399.51	399.51	399.51	399.51	1
2021-08-02	399.51	399.51	399.51	399.51	0
2021-07-30	399.51	399.51	399.51	399.51	0
2021-07-29	399.51	399.51	399.51	399.51	0
2021-07-28	399.51	399.51	399.51	399.51	4
2021-07-27	411.84	411.84	411.84	411.84	0
2021-07-26	411.84	411.84	411.84	411.84	0
2021-07-23	411.84	411.84	411.84	411.84	9
2021-07-22	406.53	406.53	406.53	406.53	3
2021-07-21	412.88	412.88	412.88	412.88	0
2021-07-20	412.88	412.88	412.88	412.88	0
2021-07-19	412.88	412.88	412.88	412.88	0
2021-07-16	416.69	416.69	416.69	416.69	1
2021-07-15	407.07	407.07	407.07	407.07	3
2021-07-14	402.97	402.97	402.97	402.97	6
2021-07-13	405.53	405.53	405.53	405.53	6
2021-07-12	387.20	387.20	387.20	387.20	0
2021-07-09	387.20	387.20	387.20	387.20	3
2021-07-08	390.02	390.02	390.02	390.02	0
2021-07-07	390.02	390.02	390.02	390.02	3
2021-07-06	390.92	390.92	390.92	390.92	53
2021-07-05	393.28	393.28	393.28	393.28	0
2021-07-02	393.28	393.28	393.28	393.28	102
2021-07-01	398.55	398.55	398.55	398.55	0
2021-06-30	398.55	398.55	398.55	398.55	0
2021-06-29	401.84	401.84	401.84	401.84	2
2021-06-28	401.84	401.84	401.84	401.84	55
2021-06-25	406.47	406.47	406.47	406.47	4
2021-06-24	403.15	403.15	403.15	403.15	0
2021-06-23	403.15	403.15	403.15	403.15	6
2021-06-22	412.77	412.77	412.77	412.77	33
2021-06-21	400.34	400.34	400.34	400.34	38
2021-06-18	413.97	413.97	413.97	413.97	0
2021-06-17	410.26	410.26	410.26	410.26	44
2021-06-16	411.38	411.38	411.38	411.38	49
2021-06-15	414.06	414.06	414.06	414.06	1
2021-06-14	414.01	414.01	414.01	414.01	43
2021-06-11	438.29	438.29	438.29	438.29	0
2021-06-10	429.09	429.09	429.09	429.09	13
2021-06-09	448.50	448.50	448.50	448.50	11
2021-06-08	460.95	460.95	460.95	460.95	1
2021-06-07	433.14	433.14	433.14	433.14	9
2021-06-04	432.20	432.20	432.20	432.20	27
2021-06-03	417.98	417.98	417.98	417.98	100
2021-06-02	412.65	412.65	412.65	412.65	25
2021-06-01	398.59	398.59	398.59	398.59	2
2021-05-28	398.59	398.59	398.59	398.59	1
2021-05-27	394.49	394.49	394.49	394.49	0
2021-05-26	394.49	394.49	394.49	394.49	29
2021-05-25	386.00	386.00	386.00	386.00	7
2021-05-24	363.58	363.58	363.58	363.58	19
2021-05-21	350.27	350.27	350.27	350.27	16
2021-05-20	335.69	335.69	335.69	335.69	0
2021-05-19	335.69	335.69	335.69	335.69	2
2021-05-18	335.84	335.84	335.84	335.84	4
2021-05-17	332.89	332.89	332.89	332.89	23
2021-05-14	328.49	328.49	328.49	328.49	90
2021-05-13	320.88	320.88	320.88	320.88	12
2021-05-12	287.82	287.82	287.82	287.82	0
2021-05-11	287.82	287.82	287.82	287.82	53
2021-05-10	286.30	286.30	286.30	286.30	0
2021-05-07	286.30	286.30	286.30	286.30	0
2021-05-06	286.57	286.57	286.57	286.57	12
2021-05-05	295.81	295.81	295.81	295.81	0
2021-05-04	295.81	295.81	295.81	295.81	57
2021-04-30	306.04	306.04	306.04	306.04	0
2021-04-29	306.04	306.04	306.04	306.04	0
2021-04-28	306.04	306.04	306.04	306.04	4
2021-04-27	306.49	306.49	306.49	306.49	23
2021-04-26	315.30	315.30	315.30	315.30	14
2021-04-23	314.83	314.83	314.83	314.83	0
2021-04-22	319.32	319.32	319.32	319.32	25
2021-04-21	312.84	312.84	312.84	312.84	0
2021-04-20	303.45	303.45	303.45	303.45	0
2021-04-19	303.45	303.45	303.45	303.45	15
2021-04-16	303.19	303.19	303.19	303.19	17
2021-04-15	301.04	301.04	301.04	301.04	1
2021-04-14	301.57	301.57	301.57	301.57	0
2021-04-13	301.57	301.57	301.57	301.57	0
2021-04-12	301.57	301.57	301.57	301.57	0
2021-04-09	301.57	301.57	301.57	301.57	58
2021-04-08	295.94	295.94	295.94	295.94	5
2021-04-07	300.96	300.96	300.96	300.96	0
2021-04-06	300.96	300.96	300.96	300.96	13
2021-04-01	302.99	302.99	302.99	302.99	0
2021-03-31	302.99	302.99	302.99	302.99	0
2021-03-30	302.99	302.99	302.99	302.99	44
2021-03-29	290.64	290.64	290.64	290.64	0
2021-03-26	290.64	290.64	290.64	290.64	0
2021-03-25	290.64	290.64	290.64	290.64	9
2021-03-24	290.64	290.64	290.64	290.64	4
2021-03-23	290.40	290.40	290.40	290.40	16
2021-03-22	300.02	300.02	300.02	300.02	2
2021-03-19	307.76	307.76	307.76	307.76	0
2021-03-18	307.76	307.76	307.76	307.76	0
2021-03-17	301.48	301.48	301.48	301.48	0
2021-03-16	301.48	301.48	301.48	301.48	1
2021-03-15	294.41	294.41	294.41	294.41	0
2021-03-12	285.44	285.44	285.44	285.44	10
2021-03-11	280.38	280.38	280.38	280.38	0
2021-03-10	282.50	282.50	282.50	282.50	0
2021-03-09	282.50	282.50	282.50	282.50	14
2021-03-08	273.48	273.48	273.48	273.48	48
2021-03-05	256.74	256.74	256.74	256.74	0
2021-03-04	256.74	256.74	256.74	256.74	10
2021-03-03	254.20	254.20	254.20	254.20	0
2021-03-02	258.75	258.75	258.75	258.75	0
2021-03-01	263.14	263.14	263.14	263.14	30
2021-02-26	263.41	263.41	263.41	263.41	0
2021-02-25	266.43	266.43	266.43	266.43	0
2021-02-24	255.39	255.39	255.39	255.39	0
2021-02-23	255.39	255.39	255.39	255.39	0
2021-02-22	255.39	255.39	255.39	255.39	174
2021-02-19	269.92	269.92	269.92	269.92	0
2021-02-18	269.03	269.03	269.03	269.03	16
2021-02-17	273.46	273.46	273.46	273.46	0
2021-02-16	272.10	272.10	272.10	272.10	32
2021-02-15	279.78	279.78	279.78	279.78	0
2021-02-12	279.78	279.78	279.78	279.78	0
2021-02-11	280.77	280.77	280.77	280.77	4
2021-02-10	276.64	276.64	276.64	276.64	0
2021-02-09	276.64	276.64	276.64	276.64	0
2021-02-08	276.64	276.64	276.64	276.64	30
2021-02-05	267.99	267.99	267.99	267.99	0
2021-02-04	267.99	267.99	267.99	267.99	54
2021-02-03	271.03	271.03	271.03	271.03	0
2021-02-02	270.11	270.11	270.11	270.11	1
2021-02-01	266.67	266.67	266.67	266.67	80
2021-01-29	268.01	268.01	268.01	268.01	0
2021-01-28	271.06	271.06	271.06	271.06	2
2021-01-27	271.91	271.91	271.91	271.91	0
2021-01-26	260.64	260.64	260.64	260.64	0
2021-01-25	260.64	260.64	260.64	260.64	0
2021-01-22	257.42	257.42	257.42	257.42	0
2021-01-21	257.42	257.42	257.42	257.42	0
2021-01-20	257.42	257.42	257.42	257.42	14
2021-01-19	257.56	257.56	257.56	257.56	0
2021-01-18	257.56	257.56	257.56	257.56	0
2021-01-15	264.01	264.01	264.01	264.01	0
2021-01-14	264.01	264.01	264.01	264.01	5
2021-01-13	266.52	266.52	266.52	266.52	0
2021-01-12	266.52	266.52	266.52	266.52	12
2021-01-11	270.01	270.01	270.01	270.01	0
2021-01-08	270.73	270.73	270.73	270.73	0
2021-01-07	270.73	270.73	270.73	270.73	3
2021-01-06	270.13	270.13	270.13	270.13	2
2021-01-05	265.26	265.26	265.26	265.26	1
2021-01-04	265.01	265.01	265.01	265.01	0
2020-12-31	265.01	265.01	265.01	265.01	0
2020-12-30	268.11	268.11	268.11	268.11	2
2020-12-29	270.95	270.95	270.95	270.95	0
2020-12-24	265.69	265.69	265.69	265.69	0
2020-12-23	265.69	265.69	265.69	265.69	0
2020-12-22	269.78	269.78	269.78	269.78	0
2020-12-21	269.78	269.78	269.78	269.78	0
2020-12-18	269.78	269.78	269.78	269.78	12
2020-12-17	265.58	265.58	265.58	265.58	0
2020-12-16	265.58	265.58	265.58	265.58	6
2020-12-15	262.82	262.82	262.82	262.82	3
2020-12-14	264.60	264.60	264.60	264.60	41
2020-12-11	260.53	260.53	260.53	260.53	0
2020-12-10	260.53	260.53	260.53	260.53	0
2020-12-09	257.47	257.47	257.47	257.47	0
2020-12-08	255.04	255.04	255.04	255.04	10
2020-12-07	259.12	259.12	259.12	259.12	9
2020-12-04	262.32	262.32	262.32	262.32	0
2020-12-03	259.90	259.90	259.90	259.90	0
2020-12-02	259.90	259.90	259.90	259.90	0
2020-12-01	259.90	259.90	259.90	259.90	0
2020-11-30	259.90	259.90	259.90	259.90	33
2020-11-27	267.15	267.15	267.15	267.15	5
2020-11-26	266.42	266.42	266.42	266.42	0
2020-11-25	266.42	266.42	266.42	266.42	11
2020-11-24	263.35	263.35	263.35	263.35	13
2020-11-23	267.91	267.91	267.91	267.91	0
2020-11-20	267.91	267.91	267.91	267.91	7
2020-11-19	268.45	268.45	268.45	268.45	1
2020-11-18	270.09	270.09	270.09	270.09	1
2020-11-17	265.31	265.31	265.31	265.31	23
2020-11-16	263.01	263.01	263.01	263.01	11
2020-11-13	254.90	254.90	254.90	254.90	5
2020-11-12	259.49	259.49	259.49	259.49	6
2020-11-11	243.74	243.74	243.74	243.74	0
2020-11-10	243.74	243.74	243.74	243.74	3
2020-11-09	245.77	245.77	245.77	245.77	2
2020-11-06	239.40	239.40	239.40	239.40	0
2020-11-05	239.40	239.40	239.40	239.40	6
2020-11-04	228.61	228.61	228.61	228.61	0
2020-11-03	229.11	229.11	229.11	229.11	4
2020-11-02	229.84	229.84	229.84	229.84	27
2020-10-30	228.77	228.77	228.77	228.77	30
2020-10-29	237.22	237.22	237.22	237.22	88
2020-10-28	236.71	236.71	236.71	236.71	28
2020-10-27	238.63	238.63	238.63	238.63	49
2020-10-26	244.99	244.99	244.99	244.99	2
2020-10-23	253.94	253.94	253.94	253.94	0
2020-10-22	253.94	253.94	253.94	253.94	0
2020-10-21	253.94	253.94	253.94	253.94	0
2020-10-20	253.94	253.94	253.94	253.94	0
2020-10-19	252.64	252.64	252.64	252.64	0
2020-10-16	252.64	252.64	252.64	252.64	0
2020-10-15	252.64	252.64	252.64	252.64	150
2020-10-14	246.58	246.58	246.58	246.58	0
2020-10-13	244.17	244.17	244.17	244.17	0
2020-10-12	244.17	244.17	244.17	244.17	0
2020-10-09	241.56	241.56	241.56	241.56	0
2020-10-08	241.56	241.56	241.56	241.56	7
2020-10-07	243.77	243.77	243.77	243.77	0
2020-10-06	243.77	243.77	243.77	243.77	0
2020-10-05	243.77	243.77	243.77	243.77	28
2020-10-02	240.82	240.82	240.82	240.82	0
2020-10-01	240.82	240.82	240.82	240.82	0
2020-09-30	240.82	240.82	240.82	240.82	7
2020-09-29	243.12	243.12	243.12	243.12	0
2020-09-28	242.19	242.19	242.19	242.19	56
2020-09-25	239.98	239.98	239.98	239.98	10
2020-09-24	235.73	235.73	235.73	235.73	3
2020-09-23	237.86	237.86	237.86	237.86	11
2020-09-22	238.48	238.48	238.48	238.48	0
2020-09-21	238.48	238.48	238.48	238.48	17
2020-09-18	246.33	246.33	246.33	246.33	26
2020-09-17	256.18	256.18	256.18	256.18	0
2020-09-16	259.00	259.00	259.00	259.00	24
2020-09-15	267.00	267.00	267.00	267.00	0
2020-09-14	267.00	267.00	267.00	267.00	0
2020-09-11	271.00	271.00	271.00	271.00	50
2020-04-03	199.24	199.24	199.24	199.24	0
2020-04-02	199.24	199.24	199.24	199.24	35
2020-04-01	203.59	203.59	203.59	203.59	9

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0