Equifax Ord Share History

Equifax Ord Share Price history. The following table shows end-of-day data 0II3 historical share prices for Equifax 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.

0II3.L
Share Price 0II3.L
Charts 0II3.L
Trades 0II3.L
History Compare
0II3.L 0II3.L
Share News 0II3.L
RNS 0II3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	221.39	221.39	221.39	221.39	673
2024-05-01	227.56	227.56	227.56	227.56	2
2024-04-30	227.56	227.56	227.56	227.56	41
2024-04-29	227.36	227.36	227.36	227.36	14
2024-04-26	227.36	227.36	227.36	227.36	8
2024-04-25	223.60	223.60	223.60	223.60	12
2024-04-24	222.19	222.19	222.19	222.19	127
2024-04-23	216.16	216.16	216.16	216.16	49
2024-04-22	216.16	216.16	216.16	216.16	15,920
2024-04-19	212.48	212.48	212.48	212.48	158
2024-04-18	226.63	226.63	226.63	226.63	534
2024-04-17	239.23	239.23	239.23	239.23	121
2024-04-16	237.94	237.94	237.94	237.94	1,866
2024-04-15	243.97	243.97	243.97	243.97	286
2024-04-12	251.00	251.00	251.00	251.00	139
2024-04-11	246.72	246.72	246.72	246.72	34
2024-04-10	255.24	255.24	255.24	255.24	93
2024-04-09	257.84	257.84	257.84	257.84	4,974
2024-04-08	256.52	256.52	256.52	256.52	16
2024-04-05	256.52	256.52	256.52	256.52	900
2024-04-04	256.52	256.52	256.52	256.52	155
2024-04-03	256.61	256.61	256.61	256.61	48
2024-04-02	253.10	253.10	253.10	253.10	599
2024-04-01	259.83	259.83	259.83	259.83	0
2024-03-29	259.83	259.83	259.83	259.83	0
2024-03-28	259.83	259.83	259.83	259.83	406
2024-03-27	259.83	259.83	259.83	259.83	25
2024-03-26	259.03	259.03	259.03	259.03	220
2024-03-25	260.31	260.31	260.31	260.31	249
2024-03-22	261.56	261.56	261.56	261.56	220
2024-03-21	253.15	253.15	253.15	253.15	210
2024-03-20	253.15	253.15	253.15	253.15	572
2024-03-19	253.15	253.15	253.15	253.15	11
2024-03-18	253.15	253.15	253.15	253.15	672
2024-03-15	268.93	268.93	268.93	268.93	114
2024-03-14	268.93	268.93	268.93	268.93	387
2024-03-13	268.93	268.93	268.93	268.93	1
2024-03-12	268.93	268.93	268.93	268.93	63
2024-03-11	268.93	268.93	268.93	268.93	25
2024-03-08	268.93	268.93	268.93	268.93	108
2024-03-07	265.94	265.94	265.94	265.94	81
2024-03-06	262.95	262.95	262.95	262.95	175
2024-03-05	262.95	262.95	262.95	262.95	916
2024-03-04	268.61	268.61	268.61	268.61	192
2024-03-01	269.44	269.44	269.44	269.44	148
2024-02-29	272.87	272.87	272.87	272.87	82
2024-02-28	268.58	268.58	268.58	268.58	388
2024-02-27	267.53	267.53	267.53	267.53	15,549
2024-02-26	256.49	256.49	256.49	256.49	88
2024-02-23	256.49	256.49	256.49	256.49	44
2024-02-22	256.49	256.49	256.49	256.49	5,763
2024-02-21	256.49	256.49	256.49	256.49	179
2024-02-20	256.49	256.49	256.49	256.49	848
2024-02-19	256.49	256.49	256.49	256.49	0
2024-02-16	256.49	256.49	256.49	256.49	332
2024-02-15	256.49	256.49	256.49	256.49	2,574
2024-02-14	256.67	256.67	256.67	256.67	452
2024-02-13	256.67	256.67	256.67	256.67	118
2024-02-12	256.67	256.67	256.67	256.67	160
2024-02-09	244.80	244.80	244.80	244.80	19
2024-02-08	241.93	241.93	241.93	241.93	388
2024-02-07	241.93	241.93	241.93	241.93	21
2024-02-06	243.62	243.62	243.62	243.62	145
2024-02-05	243.62	243.62	243.62	243.62	336
2024-02-02	246.84	246.84	246.84	246.84	156
2024-02-01	250.20	250.20	250.20	250.20	70
2024-01-31	250.20	250.20	250.20	250.20	3
2024-01-30	250.20	250.20	250.20	250.20	119
2024-01-29	248.99	248.99	248.99	248.99	4
2024-01-26	248.99	248.99	248.99	248.99	289
2024-01-25	246.98	246.98	246.98	246.98	11
2024-01-24	246.58	246.58	246.58	246.58	9
2024-01-23	247.39	247.39	247.39	247.39	45,763
2024-01-22	245.74	245.74	245.74	245.74	69
2024-01-19	245.74	245.74	245.74	245.74	30,293
2024-01-18	243.98	243.98	243.98	243.98	54
2024-01-17	243.98	243.98	243.98	243.98	27
2024-01-16	243.98	243.98	243.98	243.98	187
2024-01-15	243.98	243.98	243.98	243.98	0
2024-01-12	243.98	243.98	243.98	243.98	38
2024-01-11	240.83	240.83	240.83	240.83	73
2024-01-10	241.56	241.56	241.56	241.56	3,504
2024-01-09	241.56	241.56	241.56	241.56	0
2024-01-08	241.56	241.56	241.56	241.56	657
2024-01-05	233.20	233.20	233.20	233.20	46
2024-01-04	233.34	233.34	233.34	233.34	171
2024-01-03	229.34	229.34	229.34	229.34	230
2024-01-02	244.28	244.28	244.28	244.28	102
2024-01-01	245.70	245.70	245.70	245.70	0
2023-12-29	245.70	245.70	245.70	245.70	0
2023-12-28	245.70	245.70	245.70	245.70	0
2023-12-27	245.70	245.70	245.70	245.70	15
2023-12-26	245.70	245.70	245.70	245.70	0
2023-12-25	245.70	245.70	245.70	245.70	0
2023-12-22	245.70	245.70	245.70	245.70	5
2023-12-21	245.70	245.70	245.70	245.70	40
2023-12-20	245.70	245.70	245.70	245.70	1,276
2023-12-19	245.70	245.70	245.70	245.70	21
2023-12-18	247.95	247.95	247.95	247.95	63
2023-12-15	223.39	223.39	223.39	223.39	4,977
2023-12-14	223.39	223.39	223.39	223.39	42,634
2023-12-13	223.39	223.39	223.39	223.39	27
2023-12-12	223.39	223.39	223.39	223.39	33
2023-12-11	223.39	223.39	223.39	223.39	0
2023-12-08	223.39	223.39	223.39	223.39	3
2023-12-07	223.39	223.39	223.39	223.39	150
2023-12-06	223.39	223.39	223.39	223.39	20
2023-12-05	223.39	223.39	223.39	223.39	75
2023-12-04	223.39	223.39	223.39	223.39	9
2023-12-01	217.01	217.01	217.01	217.01	171
2023-11-30	217.01	217.01	217.01	217.01	167
2023-11-29	209.59	209.59	209.59	209.59	151
2023-11-28	209.59	209.59	209.59	209.59	4
2023-11-27	209.59	209.59	209.59	209.59	57
2023-11-24	209.59	209.59	209.59	209.59	3
2023-11-23	209.59	209.59	209.59	209.59	0
2023-11-22	209.59	209.59	209.59	209.59	24,000
2023-11-21	200.34	200.34	200.34	200.34	6
2023-11-20	200.34	200.34	200.34	200.34	42
2023-11-17	200.34	200.34	200.34	200.34	67
2023-11-16	200.34	200.34	200.34	200.34	3,187
2023-11-15	200.34	200.34	200.34	200.34	152
2023-11-14	182.17	182.17	182.17	182.17	10
2023-11-13	182.17	182.17	182.17	182.17	2
2023-11-10	181.60	181.60	181.60	181.60	8
2023-11-09	186.46	186.46	186.46	186.46	32
2023-11-08	167.70	167.70	167.70	167.70	2
2023-11-07	167.70	167.70	167.70	167.70	0
2023-11-06	167.70	167.70	167.70	167.70	13,150
2023-11-03	167.70	167.70	167.70	167.70	0
2023-11-02	167.70	167.70	167.70	167.70	0
2023-11-01	168.28	168.28	168.28	168.28	0
2023-10-31	168.28	168.28	168.28	168.28	156
2023-10-30	167.17	167.17	167.17	167.17	7
2023-10-27	167.17	167.17	167.17	167.17	0
2023-10-26	167.17	167.17	167.17	167.17	21
2023-10-25	167.17	167.17	167.17	167.17	98
2023-10-24	181.08	181.08	181.08	181.08	213
2023-10-23	181.08	181.08	181.08	181.08	1
2023-10-20	181.08	181.08	181.08	181.08	184
2023-10-19	181.08	181.08	181.08	181.08	900
2023-10-18	181.08	181.08	181.08	181.08	10
2023-10-17	181.08	181.08	181.08	181.08	1
2023-10-16	181.08	181.08	181.08	181.08	0
2023-10-13	181.08	181.08	181.08	181.08	100
2023-10-12	186.15	186.15	186.15	186.15	0
2023-10-11	186.15	186.15	186.15	186.15	124
2023-10-10	188.02	188.02	188.02	188.02	104
2023-10-09	179.57	179.57	179.57	179.57	280
2023-10-06	179.57	179.57	179.57	179.57	78
2023-10-05	179.16	179.16	179.16	179.16	0
2023-10-04	179.16	179.16	179.16	179.16	3
2023-10-03	183.00	183.00	183.00	183.00	400
2023-10-02	183.00	183.00	183.00	183.00	0
2023-09-29	183.00	183.00	183.00	183.00	0
2023-09-28	183.23	183.23	183.23	183.23	60
2023-09-27	180.36	180.36	180.36	180.36	1,723
2023-09-26	196.29	196.29	196.29	196.29	35
2023-09-25	196.29	196.29	196.29	196.29	14
2023-09-22	196.29	196.29	196.29	196.29	0
2023-09-21	196.29	196.29	196.29	196.29	2,392
2023-09-20	196.50	196.50	196.50	196.50	11,332
2023-09-19	194.95	194.95	194.95	194.95	883
2023-09-18	197.24	197.24	197.24	197.24	0
2023-09-15	197.24	197.24	197.24	197.24	27
2023-09-14	197.24	197.24	197.24	197.24	0
2023-09-13	201.97	201.97	201.97	201.97	150
2023-09-12	201.97	201.97	201.97	201.97	0
2023-09-11	201.97	201.97	201.97	201.97	3
2023-09-08	201.97	201.97	201.97	201.97	15
2023-09-07	197.70	197.70	197.70	197.70	114
2023-09-06	197.70	197.70	197.70	197.70	7
2023-09-05	197.70	197.70	197.70	197.70	0
2023-09-04	197.70	197.70	197.70	197.70	0
2023-09-01	197.70	197.70	197.70	197.70	1
2023-08-31	197.70	197.70	197.70	197.70	0
2023-08-30	197.70	197.70	197.70	197.70	0
2023-08-29	197.70	197.70	197.70	197.70	3
2023-08-28	198.55	198.55	198.55	198.55	0
2023-08-25	198.55	198.55	198.55	198.55	15
2023-08-24	198.55	198.55	198.55	198.55	421
2023-08-23	191.91	191.91	191.91	191.91	433
2023-08-22	191.91	191.91	191.91	191.91	20
2023-08-21	191.91	191.91	191.91	191.91	11
2023-08-18	191.91	191.91	191.91	191.91	76
2023-08-17	194.40	194.40	194.40	194.40	5,289
2023-08-16	195.17	195.17	195.17	195.17	167
2023-08-15	196.72	196.72	196.72	196.72	11,321
2023-08-14	196.59	196.59	196.59	196.59	0
2023-08-11	196.59	196.59	196.59	196.59	200
2023-08-10	197.94	197.94	197.94	197.94	0
2023-08-09	197.94	197.94	197.94	197.94	0
2023-08-08	197.94	197.94	197.94	197.94	8
2023-08-07	197.82	197.82	197.82	197.82	37
2023-08-04	197.82	197.82	197.82	197.82	1
2023-08-03	202.28	202.28	202.28	202.28	0
2023-08-02	202.28	202.28	202.28	202.28	7
2023-08-01	202.28	202.28	202.28	202.28	49
2023-07-31	202.28	202.28	202.28	202.28	0
2023-07-28	202.28	202.28	202.28	202.28	32
2023-07-27	203.57	203.57	203.57	203.57	61,274
2023-07-26	203.57	203.57	203.57	203.57	165
2023-07-25	208.53	208.53	208.53	208.53	5
2023-07-24	208.53	208.53	208.53	208.53	109
2023-07-21	216.67	216.67	216.67	216.67	2
2023-07-20	240.87	240.87	240.87	240.87	18,481
2023-07-19	240.87	240.87	240.87	240.87	70
2023-07-18	236.97	236.97	236.97	236.97	22
2023-07-17	236.06	236.06	236.06	236.06	41
2023-07-14	232.39	232.39	232.39	232.39	0
2023-07-13	232.39	232.39	232.39	232.39	36,028
2023-07-12	236.20	236.20	236.20	236.20	62
2023-07-11	236.20	236.20	236.20	236.20	247
2023-07-10	236.20	236.20	236.20	236.20	60
2023-07-07	236.20	236.20	236.20	236.20	806
2023-07-06	236.20	236.20	236.20	236.20	360
2023-07-05	236.20	236.20	236.20	236.20	143
2023-07-04	236.20	236.20	236.20	236.20	0
2023-07-03	236.20	236.20	236.20	236.20	46
2023-06-30	224.03	224.03	224.03	224.03	60
2023-06-29	224.03	224.03	224.03	224.03	340
2023-06-28	224.03	224.03	224.03	224.03	60
2023-06-27	224.03	224.03	224.03	224.03	140
2023-06-26	224.03	224.03	224.03	224.03	0
2023-06-23	229.25	229.25	229.25	229.25	19
2023-06-22	229.25	229.25	229.25	229.25	25,716
2023-06-21	229.77	229.77	229.77	229.77	4,044
2023-06-20	229.77	229.77	229.77	229.77	29,507
2023-06-19	234.18	234.18	234.18	234.18	11
2023-06-16	231.72	231.72	231.72	231.72	121
2023-06-15	230.21	230.21	230.21	230.21	6,462
2023-06-14	231.32	231.32	231.32	231.32	72
2023-06-13	231.32	231.32	231.32	231.32	24,047
2023-06-12	208.42	208.42	208.42	208.42	86
2023-06-09	208.42	208.42	208.42	208.42	2
2023-06-08	208.42	208.42	208.42	208.42	62
2023-06-07	208.42	208.42	208.42	208.42	27
2023-06-06	208.42	208.42	208.42	208.42	220
2023-06-05	208.42	208.42	208.42	208.42	60
2023-06-02	208.42	208.42	208.42	208.42	122
2023-06-01	210.57	210.57	210.57	210.57	24
2023-05-31	210.57	210.57	210.57	210.57	191
2023-05-30	207.57	207.57	207.57	207.57	0
2023-05-29	207.57	207.57	207.57	207.57	0
2023-05-26	207.57	207.57	207.57	207.57	70
2023-05-25	207.57	207.57	207.57	207.57	4,013
2023-05-24	210.06	210.06	210.06	210.06	15
2023-05-23	207.29	207.29	207.29	207.29	29
2023-05-22	207.29	207.29	207.29	207.29	48
2023-05-19	207.29	207.29	207.29	207.29	34
2023-05-18	207.29	207.29	207.29	207.29	1,454
2023-05-17	203.67	203.67	203.67	203.67	3
2023-05-16	203.67	203.67	203.67	203.67	2
2023-05-15	203.67	203.67	203.67	203.67	24
2023-05-12	203.67	203.67	203.67	203.67	5,593
2023-05-11	202.60	202.60	202.60	202.60	0
2023-05-10	197.60	197.60	197.60	197.60	205
2023-05-09	197.60	197.60	197.60	197.60	0
2023-05-08	197.60	197.60	197.60	197.60	0
2023-05-05	197.60	197.60	197.60	197.60	0
2023-05-04	198.76	198.76	198.76	198.76	16
2023-05-03	202.23	202.23	202.23	202.23	569
2023-05-02	206.72	206.72	206.72	206.72	50
2023-05-01	206.72	206.72	206.72	206.72	0
2023-04-28	206.72	206.72	206.72	206.72	29
2023-04-27	194.91	194.91	194.91	194.91	24
2023-04-26	194.91	194.91	194.91	194.91	47
2023-04-25	194.91	194.91	194.91	194.91	15
2023-04-24	194.91	194.91	194.91	194.91	0
2023-04-21	194.91	194.91	194.91	194.91	1,726
2023-04-20	194.91	194.91	194.91	194.91	142
2023-04-19	192.66	192.66	192.66	192.66	354
2023-04-18	198.44	198.44	198.44	198.44	230
2023-04-17	198.44	198.44	198.44	198.44	0
2023-04-14	198.44	198.44	198.44	198.44	109
2023-04-13	197.06	197.06	197.06	197.06	0
2023-04-12	197.06	197.06	197.06	197.06	0
2023-04-11	197.06	197.06	197.06	197.06	1,840
2023-04-10	203.24	203.24	203.24	203.24	0
2023-04-07	203.24	203.24	203.24	203.24	0
2023-04-06	203.24	203.24	203.24	203.24	6
2023-04-05	203.24	203.24	203.24	203.24	0
2023-04-04	203.24	203.24	203.24	203.24	30,590
2023-04-03	197.58	197.58	197.58	197.58	22
2023-03-31	197.58	197.58	197.58	197.58	7,141
2023-03-30	197.58	197.58	197.58	197.58	33
2023-03-29	197.58	197.58	197.58	197.58	20
2023-03-28	197.58	197.58	197.58	197.58	32
2023-03-27	197.58	197.58	197.58	197.58	0
2023-03-24	197.06	197.06	197.06	197.06	12
2023-03-23	197.06	197.06	197.06	197.06	1,896
2023-03-22	202.92	202.92	202.92	202.92	130
2023-03-21	200.89	200.89	200.89	200.89	100
2023-03-20	200.89	200.89	200.89	200.89	0
2023-03-17	200.99	200.99	200.99	200.99	3,449
2023-03-16	199.26	199.26	199.26	199.26	53,011
2023-03-15	199.20	199.20	199.20	199.20	5,566
2023-03-14	198.07	198.07	198.07	198.07	3,496
2023-03-13	200.63	200.63	200.63	200.63	0
2023-03-10	200.63	200.63	200.63	200.63	110
2023-03-09	200.63	200.63	200.63	200.63	62
2023-03-08	201.95	201.95	201.95	201.95	50
2023-03-07	201.95	201.95	201.95	201.95	0
2023-03-06	201.95	201.95	201.95	201.95	60
2023-03-03	201.95	201.95	201.95	201.95	40
2023-03-02	203.64	203.64	203.64	203.64	44
2023-03-01	203.64	203.64	203.64	203.64	40
2023-02-28	203.64	203.64	203.64	203.64	40
2023-02-27	203.64	203.64	203.64	203.64	53
2023-02-24	203.64	203.64	203.64	203.64	24
2023-02-23	203.64	203.64	203.64	203.64	80
2023-02-22	203.64	203.64	203.64	203.64	249
2023-02-21	208.50	208.50	208.50	208.50	323
2023-02-20	210.78	210.78	210.78	210.78	0
2023-02-17	213.00	213.00	213.00	213.00	100
2023-02-16	214.00	214.00	214.00	214.00	937
2023-02-15	212.75	212.75	212.75	212.75	1,046
2023-02-14	212.14	212.14	212.14	212.14	654
2023-02-13	225.99	225.99	225.99	225.99	40
2023-02-10	225.99	225.99	225.99	225.99	0
2023-02-09	225.99	225.99	225.99	225.99	87
2023-02-08	225.99	225.99	225.99	225.99	0
2023-02-07	225.99	225.99	225.99	225.99	60
2023-02-06	225.99	225.99	225.99	225.99	20
2023-02-03	229.03	229.03	229.03	229.03	65
2023-02-02	231.61	231.61	231.61	231.61	10
2023-02-01	222.20	222.20	222.20	222.20	180
2023-01-31	218.48	218.48	218.48	218.48	121
2023-01-30	218.48	218.48	218.48	218.48	0
2023-01-27	222.96	222.96	222.96	222.96	0
2023-01-26	222.96	222.96	222.96	222.96	0
2023-01-25	222.96	222.96	222.96	222.96	150
2023-01-24	222.14	222.14	222.14	222.14	13
2023-01-23	224.54	224.54	224.54	224.54	74
2023-01-20	218.47	218.47	218.47	218.47	0
2023-01-19	218.47	218.47	218.47	218.47	561
2023-01-18	219.19	219.19	219.19	219.19	407
2023-01-17	214.83	214.83	214.83	214.83	1,635
2023-01-16	214.22	214.22	214.22	214.22	0
2023-01-13	214.22	214.22	214.22	214.22	0
2023-01-12	215.08	215.08	215.08	215.08	6
2023-01-11	206.14	206.14	206.14	206.14	0
2023-01-10	206.14	206.14	206.14	206.14	0
2023-01-09	206.14	206.14	206.14	206.14	7
2023-01-06	203.02	203.02	203.02	203.02	0
2023-01-05	203.02	203.02	203.02	203.02	100
2023-01-04	203.02	203.02	203.02	203.02	12
2023-01-03	199.84	199.84	199.84	199.84	18
2023-01-02	192.99	192.99	192.99	192.99	0
2022-12-30	192.99	192.99	192.99	192.99	0
2022-12-29	192.99	192.99	192.99	192.99	0
2022-12-28	192.99	192.99	192.99	192.99	256
2022-12-27	197.02	197.02	197.02	197.02	0
2022-12-26	197.02	197.02	197.02	197.02	0
2022-12-23	197.02	197.02	197.02	197.02	24
2022-12-22	197.02	197.02	197.02	197.02	0
2022-12-21	191.90	191.90	191.90	191.90	0
2022-12-20	191.90	191.90	191.90	191.90	80
2022-12-19	191.90	191.90	191.90	191.90	28
2022-12-16	202.95	202.95	202.95	202.95	0
2022-12-15	202.95	202.95	202.95	202.95	18
2022-12-14	206.96	206.96	206.96	206.96	0
2022-12-13	198.66	198.66	198.66	198.66	29
2022-12-12	197.45	197.45	197.45	197.45	0
2022-12-09	193.84	193.84	193.84	193.84	50
2022-12-08	193.84	193.84	193.84	193.84	67
2022-12-07	196.59	196.59	196.59	196.59	17
2022-12-06	196.59	196.59	196.59	196.59	236
2022-12-05	196.59	196.59	196.59	196.59	0
2022-12-02	196.59	196.59	196.59	196.59	0
2022-12-01	196.59	196.59	196.59	196.59	906
2022-11-30	196.59	196.59	196.59	196.59	0
2022-11-29	196.59	196.59	196.59	196.59	0
2022-11-28	196.59	196.59	196.59	196.59	0
2022-11-25	196.59	196.59	196.59	196.59	4
2022-11-24	196.59	196.59	196.59	196.59	0
2022-11-23	196.59	196.59	196.59	196.59	1
2022-11-22	202.87	202.87	202.87	202.87	2,547
2022-11-21	202.87	202.87	202.87	202.87	0
2022-11-18	202.87	202.87	202.87	202.87	409
2022-11-17	204.97	204.97	204.97	204.97	12
2022-11-16	204.97	204.97	204.97	204.97	0
2022-11-15	165.12	165.12	165.12	165.12	12
2022-11-14	165.12	165.12	165.12	165.12	0
2022-11-11	165.12	165.12	165.12	165.12	4
2022-11-10	165.12	165.12	165.12	165.12	0
2022-11-09	165.75	165.75	165.75	165.75	0
2022-11-08	165.75	165.75	165.75	165.75	133
2022-11-07	161.99	161.99	161.99	161.99	34
2022-11-04	161.86	161.86	161.86	161.86	0
2022-11-03	161.86	161.86	161.86	161.86	2,198
2022-11-02	169.54	169.54	169.54	169.54	0
2022-11-01	169.54	169.54	169.54	169.54	0
2022-10-31	170.89	170.89	170.89	170.89	0
2022-10-28	164.99	164.99	164.99	164.99	0
2022-10-27	164.99	164.99	164.99	164.99	113
2022-10-26	167.66	167.66	167.66	167.66	3
2022-10-25	167.66	167.66	167.66	167.66	8
2022-10-24	167.66	167.66	167.66	167.66	141
2022-10-21	167.66	167.66	167.66	167.66	397
2022-10-20	167.66	167.66	167.66	167.66	45
2022-10-19	167.66	167.66	167.66	167.66	15
2022-10-18	167.66	167.66	167.66	167.66	339
2022-10-17	164.93	164.93	164.93	164.93	12
2022-10-14	164.93	164.93	164.93	164.93	0
2022-10-13	163.82	163.82	163.82	163.82	0
2022-10-12	163.82	163.82	163.82	163.82	3,363
2022-10-11	174.32	174.32	174.32	174.32	7
2022-10-10	174.32	174.32	174.32	174.32	0
2022-10-07	174.32	174.32	174.32	174.32	3,001
2022-10-06	172.03	172.03	172.03	172.03	0
2022-10-05	172.03	172.03	172.03	172.03	0
2022-10-04	172.03	172.03	172.03	172.03	0
2022-10-03	172.03	172.03	172.03	172.03	1
2022-09-30	173.13	173.13	173.13	173.13	0
2022-09-29	173.13	173.13	173.13	173.13	0
2022-09-28	169.33	169.33	169.33	169.33	0
2022-09-27	173.35	173.35	173.35	173.35	3,642
2022-09-26	176.69	176.69	176.69	176.69	0
2022-09-23	176.69	176.69	176.69	176.69	0
2022-09-22	176.69	176.69	176.69	176.69	4,370
2022-09-21	177.84	177.84	177.84	177.84	2,464
2022-09-20	178.84	178.84	178.84	178.84	0
2022-09-19	187.95	187.95	187.95	187.95	0
2022-09-16	187.95	187.95	187.95	187.95	0
2022-09-15	187.95	187.95	187.95	187.95	0
2022-09-14	213.54	213.54	213.54	213.54	4
2022-09-13	213.54	213.54	213.54	213.54	0
2022-09-12	213.54	213.54	213.54	213.54	10
2022-09-09	213.54	213.54	213.54	213.54	0
2022-09-08	213.54	213.54	213.54	213.54	0
2022-09-07	213.54	213.54	213.54	213.54	0
2022-09-06	213.54	213.54	213.54	213.54	0
2022-09-05	213.54	213.54	213.54	213.54	0
2022-09-02	213.54	213.54	213.54	213.54	0
2022-09-01	213.54	213.54	213.54	213.54	0
2022-08-31	213.54	213.54	213.54	213.54	0
2022-08-30	213.54	213.54	213.54	213.54	0
2022-08-29	213.54	213.54	213.54	213.54	0
2022-08-26	213.54	213.54	213.54	213.54	0
2022-08-25	213.54	213.54	213.54	213.54	0
2022-08-24	213.54	213.54	213.54	213.54	0
2022-08-23	213.54	213.54	213.54	213.54	0
2022-08-22	213.54	213.54	213.54	213.54	0
2022-08-19	213.54	213.54	213.54	213.54	0
2022-08-18	213.54	213.54	213.54	213.54	0
2022-08-17	213.36	213.36	213.36	213.36	62
2022-08-16	220.91	220.91	220.91	220.91	0
2022-08-15	221.40	221.40	221.40	221.40	55
2022-08-12	217.13	217.13	217.13	217.13	2
2022-08-11	199.91	199.91	199.91	199.91	0
2022-08-10	199.91	199.91	199.91	199.91	0
2022-08-09	199.91	199.91	199.91	199.91	0
2022-08-08	199.91	199.91	199.91	199.91	0
2022-08-05	199.91	199.91	199.91	199.91	0
2022-08-04	199.91	199.91	199.91	199.91	0
2022-08-03	199.91	199.91	199.91	199.91	0
2022-08-02	199.91	199.91	199.91	199.91	0
2022-08-01	199.91	199.91	199.91	199.91	0
2022-07-29	199.91	199.91	199.91	199.91	0
2022-07-28	199.91	199.91	199.91	199.91	0
2022-07-27	199.91	199.91	199.91	199.91	0
2022-07-26	199.91	199.91	199.91	199.91	0
2022-07-25	199.91	199.91	199.91	199.91	0
2022-07-22	199.91	199.91	199.91	199.91	0
2022-07-21	199.91	199.91	199.91	199.91	17
2022-07-20	184.83	184.83	184.83	184.83	0
2022-07-19	184.83	184.83	184.83	184.83	0
2022-07-18	184.83	184.83	184.83	184.83	0
2022-07-15	184.83	184.83	184.83	184.83	0
2022-07-14	184.83	184.83	184.83	184.83	0
2022-07-13	188.80	188.80	188.80	188.80	0
2022-07-12	188.80	188.80	188.80	188.80	0
2022-07-11	188.80	188.80	188.80	188.80	0
2022-07-08	188.80	188.80	188.80	188.80	3
2022-07-07	188.80	188.80	188.80	188.80	7
2022-07-06	181.26	181.26	181.26	181.26	0
2022-07-05	181.26	181.26	181.26	181.26	0
2022-07-04	181.26	181.26	181.26	181.26	0
2022-07-01	181.26	181.26	181.26	181.26	0
2022-06-30	181.26	181.26	181.26	181.26	0
2022-06-29	181.26	181.26	181.26	181.26	1
2022-06-28	183.88	183.88	183.88	183.88	0
2022-06-27	183.88	183.88	183.88	183.88	0
2022-06-24	183.88	183.88	183.88	183.88	32
2022-06-23	181.00	181.00	181.00	181.00	31
2022-06-22	170.19	170.19	170.19	170.19	0
2022-06-21	170.19	170.19	170.19	170.19	21
2022-06-20	170.19	170.19	170.19	170.19	0
2022-06-17	170.19	170.19	170.19	170.19	0
2022-06-16	174.29	174.29	174.29	174.29	0
2022-06-15	174.29	174.29	174.29	174.29	9
2022-06-14	179.12	179.12	179.12	179.12	7
2022-06-13	199.23	199.23	199.23	199.23	0
2022-06-10	199.23	199.23	199.23	199.23	0
2022-06-09	199.23	199.23	199.23	199.23	0
2022-06-08	199.23	199.23	199.23	199.23	497
2022-06-07	199.47	199.47	199.47	199.47	0
2022-06-06	198.97	198.97	198.97	198.97	0
2022-06-03	203.55	203.55	203.55	203.55	0
2022-06-02	203.55	203.55	203.55	203.55	0
2022-06-01	203.55	203.55	203.55	203.55	0
2022-05-31	203.55	203.55	203.55	203.55	4
2022-05-30	206.29	206.29	206.29	206.29	0
2022-05-27	191.25	191.25	191.25	191.25	0
2022-05-26	191.25	191.25	191.25	191.25	0
2022-05-25	191.25	191.25	191.25	191.25	0
2022-05-24	191.25	191.25	191.25	191.25	636
2022-05-23	189.50	189.50	189.50	189.50	0
2022-05-20	189.50	189.50	189.50	189.50	0
2022-05-19	189.50	189.50	189.50	189.50	0
2022-05-18	197.32	197.32	197.32	197.32	0
2022-05-17	198.19	198.19	198.19	198.19	13
2022-05-16	198.19	198.19	198.19	198.19	0
2022-05-13	196.83	196.83	196.83	196.83	253
2022-05-12	200.40	200.40	200.40	200.40	0
2022-05-11	200.40	200.40	200.40	200.40	0
2022-05-10	205.66	205.66	205.66	205.66	31
2022-05-09	205.66	205.66	205.66	205.66	0
2022-05-06	205.66	205.66	205.66	205.66	0
2022-05-05	205.66	205.66	205.66	205.66	0
2022-05-04	205.66	205.66	205.66	205.66	0
2022-05-03	200.41	200.41	200.41	200.41	0
2022-05-02	200.41	200.41	200.41	200.41	0
2022-04-29	200.41	200.41	200.41	200.41	0
2022-04-28	200.41	200.41	200.41	200.41	0
2022-04-27	204.21	204.21	204.21	204.21	120
2022-04-26	213.20	213.20	213.20	213.20	2
2022-04-25	203.60	203.60	203.60	203.60	0
2022-04-22	210.58	210.58	210.58	210.58	100
2022-04-21	210.58	210.58	210.58	210.58	134
2022-04-20	219.44	219.44	219.44	219.44	24
2022-04-19	211.32	211.32	211.32	211.32	0
2022-04-18	211.32	211.32	211.32	211.32	0
2022-04-15	211.32	211.32	211.32	211.32	0
2022-04-14	211.32	211.32	211.32	211.32	0
2022-04-13	211.32	211.32	211.32	211.32	386
2022-04-12	219.75	219.75	219.75	219.75	0
2022-04-11	225.12	225.12	225.12	225.12	0
2022-04-08	225.12	225.12	225.12	225.12	52
2022-04-07	233.05	233.05	233.05	233.05	0
2022-04-06	233.05	233.05	233.05	233.05	6
2022-04-05	233.05	233.05	233.05	233.05	450
2022-04-04	237.50	237.50	237.50	237.50	1,600
2022-04-01	237.50	237.50	237.50	237.50	0
2022-03-31	237.50	237.50	237.50	237.50	0
2022-03-30	237.50	237.50	237.50	237.50	12
2022-03-29	237.50	237.50	237.50	237.50	18
2022-03-28	232.67	232.67	232.67	232.67	0
2022-03-25	232.67	232.67	232.67	232.67	454
2022-03-24	239.60	239.60	239.60	239.60	0
2022-03-23	239.60	239.60	239.60	239.60	14
2022-03-22	241.11	241.11	241.11	241.11	0
2022-03-21	241.11	241.11	241.11	241.11	10
2022-03-18	238.88	238.88	238.88	238.88	10
2022-03-17	230.79	230.79	230.79	230.79	2,207
2022-03-16	230.79	230.79	230.79	230.79	0
2022-03-15	226.21	226.21	226.21	226.21	8
2022-03-14	226.21	226.21	226.21	226.21	56
2022-03-11	226.21	226.21	226.21	226.21	1,044
2022-03-10	224.10	224.10	224.10	224.10	0
2022-03-09	224.10	224.10	224.10	224.10	1
2022-03-08	224.10	224.10	224.10	224.10	0
2022-03-07	224.10	224.10	224.10	224.10	466
2022-03-04	223.14	223.14	223.14	223.14	0
2022-03-03	223.14	223.14	223.14	223.14	0
2022-03-02	223.14	223.14	223.14	223.14	15
2022-03-01	216.99	216.99	216.99	216.99	1
2022-02-28	215.92	215.92	215.92	215.92	0
2022-02-25	215.92	215.92	215.92	215.92	58,762
2022-02-24	212.71	212.71	212.71	212.71	71
2022-02-23	212.71	212.71	212.71	212.71	2
2022-02-22	212.35	212.35	212.35	212.35	0
2022-02-21	212.35	212.35	212.35	212.35	0
2022-02-18	212.35	212.35	212.35	212.35	194
2022-02-17	216.22	216.22	216.22	216.22	22
2022-02-16	218.24	218.24	218.24	218.24	80
2022-02-15	236.07	236.07	236.07	236.07	0
2022-02-14	236.07	236.07	236.07	236.07	0
2022-02-11	236.07	236.07	236.07	236.07	0
2022-02-10	236.07	236.07	236.07	236.07	4
2022-02-09	236.07	236.07	236.07	236.07	10
2022-02-08	234.07	234.07	234.07	234.07	20
2022-02-07	234.07	234.07	234.07	234.07	40
2022-02-04	233.45	233.45	233.45	233.45	0
2022-02-03	240.57	240.57	240.57	240.57	41
2022-02-02	242.75	242.75	242.75	242.75	0
2022-02-01	242.80	242.80	242.80	242.80	3
2022-01-31	225.05	225.05	225.05	225.05	109
2022-01-28	225.05	225.05	225.05	225.05	58
2022-01-27	226.06	226.06	226.06	226.06	0
2022-01-26	226.06	226.06	226.06	226.06	11
2022-01-25	229.09	229.09	229.09	229.09	143
2022-01-24	247.73	247.73	247.73	247.73	12
2022-01-21	247.73	247.73	247.73	247.73	0
2022-01-20	247.73	247.73	247.73	247.73	0
2022-01-19	247.73	247.73	247.73	247.73	0
2022-01-18	247.73	247.73	247.73	247.73	151
2022-01-17	249.50	249.50	249.50	249.50	0
2022-01-14	263.19	263.19	263.19	263.19	0
2022-01-13	263.19	263.19	263.19	263.19	0
2022-01-12	263.19	263.19	263.19	263.19	20
2022-01-11	280.07	280.07	280.07	280.07	50
2022-01-10	280.07	280.07	280.07	280.07	0
2022-01-07	280.07	280.07	280.07	280.07	35
2022-01-06	280.07	280.07	280.07	280.07	21
2022-01-05	280.07	280.07	280.07	280.07	10
2022-01-04	280.07	280.07	280.07	280.07	0
2022-01-03	280.07	280.07	280.07	280.07	0
2021-12-31	280.07	280.07	280.07	280.07	0
2021-12-30	280.07	280.07	280.07	280.07	0
2021-12-29	280.07	280.07	280.07	280.07	1,565
2021-12-28	280.07	280.07	280.07	280.07	0
2021-12-27	280.07	280.07	280.07	280.07	0
2021-12-24	280.07	280.07	280.07	280.07	0
2021-12-23	280.07	280.07	280.07	280.07	0
2021-12-22	280.07	280.07	280.07	280.07	5
2021-12-21	276.64	276.64	276.64	276.64	0
2021-12-20	276.64	276.64	276.64	276.64	41
2021-12-17	291.51	291.51	291.51	291.51	30
2021-12-16	291.51	291.51	291.51	291.51	3
2021-12-15	288.22	288.22	288.22	288.22	0
2021-12-14	293.42	293.42	293.42	293.42	48
2021-12-13	293.42	293.42	293.42	293.42	0
2021-12-10	293.42	293.42	293.42	293.42	14
2021-12-09	293.42	293.42	293.42	293.42	0
2021-12-08	293.42	293.42	293.42	293.42	97
2021-12-07	282.50	282.50	282.50	282.50	0
2021-12-06	282.50	282.50	282.50	282.50	0
2021-12-03	282.84	282.84	282.84	282.84	0
2021-12-02	282.84	282.84	282.84	282.84	0
2021-12-01	278.65	278.65	278.65	278.65	0
2021-11-30	283.46	283.46	283.46	283.46	2
2021-11-29	283.46	283.46	283.46	283.46	10
2021-11-26	283.46	283.46	283.46	283.46	70
2021-11-25	283.46	283.46	283.46	283.46	0
2021-11-24	280.40	280.40	280.40	280.40	0
2021-11-23	280.40	280.40	280.40	280.40	698
2021-11-22	282.76	282.76	282.76	282.76	2
2021-11-19	289.21	289.21	289.21	289.21	0
2021-11-18	289.21	289.21	289.21	289.21	1
2021-11-17	285.68	285.68	285.68	285.68	3,709
2021-11-16	277.82	277.82	277.82	277.82	0
2021-11-15	277.82	277.82	277.82	277.82	0
2021-11-12	287.97	287.97	287.97	287.97	50
2021-11-11	287.97	287.97	287.97	287.97	0
2021-11-10	287.97	287.97	287.97	287.97	0
2021-11-09	286.89	286.89	286.89	286.89	126
2021-11-08	285.70	285.70	285.70	285.70	10
2021-11-05	285.70	285.70	285.70	285.70	140
2021-11-04	277.77	277.77	277.77	277.77	25
2021-11-03	274.51	274.51	274.51	274.51	0
2021-11-02	277.55	277.55	277.55	277.55	6
2021-11-01	276.25	276.25	276.25	276.25	620
2021-10-29	274.78	274.78	274.78	274.78	2
2021-10-28	274.78	274.78	274.78	274.78	0
2021-10-27	274.78	274.78	274.78	274.78	295
2021-10-26	274.78	274.78	274.78	274.78	54
2021-10-25	269.74	269.74	269.74	269.74	0
2021-10-22	269.74	269.74	269.74	269.74	230
2021-10-21	269.74	269.74	269.74	269.74	0
2021-10-20	261.05	261.05	261.05	261.05	29
2021-10-19	261.05	261.05	261.05	261.05	0
2021-10-18	261.05	261.05	261.05	261.05	105
2021-10-15	261.05	261.05	261.05	261.05	0
2021-10-14	261.43	261.43	261.43	261.43	11
2021-10-13	261.43	261.43	261.43	261.43	0
2021-10-12	261.43	261.43	261.43	261.43	0
2021-10-11	261.43	261.43	261.43	261.43	52
2021-10-08	251.10	251.10	251.10	251.10	0
2021-10-07	251.10	251.10	251.10	251.10	0
2021-10-06	251.10	251.10	251.10	251.10	0
2021-10-05	251.10	251.10	251.10	251.10	0
2021-10-04	251.10	251.10	251.10	251.10	1
2021-10-01	251.10	251.10	251.10	251.10	20
2021-09-30	256.73	256.73	256.73	256.73	18
2021-09-29	260.87	260.87	260.87	260.87	0
2021-09-28	265.12	265.12	265.12	265.12	74
2021-09-27	265.12	265.12	265.12	265.12	20
2021-09-24	265.12	265.12	265.12	265.12	40
2021-09-23	261.24	261.24	261.24	261.24	11
2021-09-22	268.49	268.49	268.49	268.49	0
2021-09-21	268.49	268.49	268.49	268.49	0
2021-09-20	268.49	268.49	268.49	268.49	0
2021-09-17	274.00	274.00	274.00	274.00	0
2021-09-16	273.11	273.11	273.11	273.11	0
2021-09-15	271.46	271.46	271.46	271.46	73
2021-09-14	273.85	273.85	273.85	273.85	0
2021-09-13	275.34	275.34	275.34	275.34	73
2021-09-10	275.34	275.34	275.34	275.34	0
2021-09-09	275.34	275.34	275.34	275.34	903
2021-09-08	275.34	275.34	275.34	275.34	0
2021-09-07	277.75	277.75	277.75	277.75	214
2021-09-06	277.75	277.75	277.75	277.75	0
2021-09-03	272.26	272.26	272.26	272.26	0
2021-09-02	272.26	272.26	272.26	272.26	0
2021-09-01	272.26	272.26	272.26	272.26	0
2021-08-31	258.51	258.51	258.51	258.51	7
2021-08-30	258.51	258.51	258.51	258.51	0
2021-08-27	258.51	258.51	258.51	258.51	0
2021-08-26	258.51	258.51	258.51	258.51	0
2021-08-25	258.51	258.51	258.51	258.51	50
2021-08-24	258.51	258.51	258.51	258.51	0
2021-08-23	258.51	258.51	258.51	258.51	0
2021-08-20	258.78	258.78	258.78	258.78	7
2021-08-19	254.47	254.47	254.47	254.47	0
2021-08-18	259.36	259.36	259.36	259.36	0
2021-08-17	259.36	259.36	259.36	259.36	0
2021-08-16	259.36	259.36	259.36	259.36	181
2021-08-13	261.08	261.08	261.08	261.08	0
2021-08-12	261.08	261.08	261.08	261.08	0
2021-08-11	253.24	253.24	253.24	253.24	16
2021-08-10	253.24	253.24	253.24	253.24	12,950
2021-08-09	253.35	253.35	253.35	253.35	0
2021-08-06	253.35	253.35	253.35	253.35	0
2021-08-05	253.35	253.35	253.35	253.35	54
2021-08-04	259.69	259.69	259.69	259.69	0
2021-08-03	260.60	260.60	260.60	260.60	0
2021-08-02	260.60	260.60	260.60	260.60	1
2021-07-30	255.11	255.11	255.11	255.11	283
2021-07-29	255.11	255.11	255.11	255.11	14
2021-07-28	255.11	255.11	255.11	255.11	2
2021-07-27	255.11	255.11	255.11	255.11	0
2021-07-26	253.53	253.53	253.53	253.53	26
2021-07-23	255.04	255.04	255.04	255.04	600
2021-07-22	255.04	255.04	255.04	255.04	15
2021-07-21	256.58	256.58	256.58	256.58	0
2021-07-20	248.73	248.73	248.73	248.73	0
2021-07-19	250.44	250.44	250.44	250.44	226
2021-07-16	246.63	246.63	246.63	246.63	0
2021-07-15	246.63	246.63	246.63	246.63	29
2021-07-14	246.63	246.63	246.63	246.63	0
2021-07-13	246.63	246.63	246.63	246.63	0
2021-07-12	248.15	248.15	248.15	248.15	159
2021-07-09	247.59	247.59	247.59	247.59	3
2021-07-08	247.59	247.59	247.59	247.59	16
2021-07-07	247.59	247.59	247.59	247.59	42
2021-07-06	243.87	243.87	243.87	243.87	7
2021-07-05	243.01	243.01	243.01	243.01	0
2021-07-02	243.01	243.01	243.01	243.01	65
2021-07-01	237.45	237.45	237.45	237.45	41
2021-06-30	237.45	237.45	237.45	237.45	0
2021-06-29	237.45	237.45	237.45	237.45	0
2021-06-28	238.99	238.99	238.99	238.99	0
2021-06-25	238.11	238.11	238.11	238.11	40
2021-06-24	238.11	238.11	238.11	238.11	0
2021-06-23	238.11	238.11	238.11	238.11	12
2021-06-22	232.80	232.80	232.80	232.80	0
2021-06-21	232.80	232.80	232.80	232.80	0
2021-06-18	233.32	233.32	233.32	233.32	104
2021-06-17	231.43	231.43	231.43	231.43	651
2021-06-16	231.43	231.43	231.43	231.43	0
2021-06-15	228.85	228.85	228.85	228.85	21
2021-06-14	230.96	230.96	230.96	230.96	22
2021-06-11	229.01	229.01	229.01	229.01	3
2021-06-10	229.73	229.73	229.73	229.73	0
2021-06-09	229.73	229.73	229.73	229.73	5
2021-06-08	229.86	229.86	229.86	229.86	10
2021-06-07	229.86	229.86	229.86	229.86	4
2021-06-04	235.51	235.51	235.51	235.51	56
2021-06-03	235.51	235.51	235.51	235.51	0
2021-06-02	235.51	235.51	235.51	235.51	8
2021-06-01	235.51	235.51	235.51	235.51	0
2021-05-28	235.51	235.51	235.51	235.51	2
2021-05-27	236.91	236.91	236.91	236.91	0
2021-05-26	236.91	236.91	236.91	236.91	140
2021-05-25	236.91	236.91	236.91	236.91	586
2021-05-24	236.91	236.91	236.91	236.91	0
2021-05-21	236.91	236.91	236.91	236.91	0
2021-05-20	236.91	236.91	236.91	236.91	0
2021-05-19	236.91	236.91	236.91	236.91	15
2021-05-18	236.91	236.91	236.91	236.91	0
2021-05-17	236.91	236.91	236.91	236.91	8
2021-05-14	236.91	236.91	236.91	236.91	0
2021-05-13	236.91	236.91	236.91	236.91	0
2021-05-12	236.91	236.91	236.91	236.91	7
2021-05-11	239.09	239.09	239.09	239.09	0
2021-05-10	239.09	239.09	239.09	239.09	58
2021-05-07	237.16	237.16	237.16	237.16	10
2021-05-06	237.01	237.01	237.01	237.01	0
2021-05-05	237.01	237.01	237.01	237.01	0
2021-05-04	230.27	230.27	230.27	230.27	0
2021-04-30	230.27	230.27	230.27	230.27	5
2021-04-29	230.27	230.27	230.27	230.27	4
2021-04-28	230.27	230.27	230.27	230.27	26
2021-04-27	227.80	227.80	227.80	227.80	0
2021-04-26	227.80	227.80	227.80	227.80	7
2021-04-23	223.29	223.29	223.29	223.29	0
2021-04-22	225.19	225.19	225.19	225.19	1,645
2021-04-21	189.59	189.59	189.59	189.59	1,000
2021-04-20	189.59	189.59	189.59	189.59	0
2021-04-19	190.98	190.98	190.98	190.98	0
2021-04-16	187.99	187.99	187.99	187.99	0
2021-04-15	187.99	187.99	187.99	187.99	0
2021-04-14	187.99	187.99	187.99	187.99	0
2021-04-13	187.22	187.22	187.22	187.22	0
2021-04-12	185.81	185.81	185.81	185.81	50
2021-04-09	183.34	183.34	183.34	183.34	0
2021-04-08	183.34	183.34	183.34	183.34	37
2021-04-07	186.68	186.68	186.68	186.68	0
2021-04-06	186.68	186.68	186.68	186.68	0
2021-04-01	182.50	182.50	182.50	182.50	400
2021-03-31	182.50	182.50	182.50	182.50	0
2021-03-30	182.50	182.50	182.50	182.50	0
2021-03-29	182.50	182.50	182.50	182.50	0
2021-03-26	175.45	175.45	175.45	175.45	0
2021-03-25	175.45	175.45	175.45	175.45	235
2021-03-24	175.43	175.43	175.43	175.43	0
2021-03-23	175.44	175.44	175.44	175.44	417
2021-03-22	174.26	174.26	174.26	174.26	33
2021-03-19	174.30	174.30	174.30	174.30	22
2021-03-18	174.30	174.30	174.30	174.30	0
2021-03-17	174.30	174.30	174.30	174.30	0
2021-03-16	174.30	174.30	174.30	174.30	25
2021-03-15	170.53	170.53	170.53	170.53	0
2021-03-12	173.14	173.14	173.14	173.14	0
2021-03-11	173.14	173.14	173.14	173.14	0
2021-03-10	173.14	173.14	173.14	173.14	0
2021-03-09	173.14	173.14	173.14	173.14	0
2021-03-08	163.83	163.83	163.83	163.83	12
2021-03-05	163.83	163.83	163.83	163.83	0
2021-03-04	167.04	167.04	167.04	167.04	1,015
2021-03-03	166.09	166.09	166.09	166.09	0
2021-03-02	166.61	166.61	166.61	166.61	0
2021-03-01	166.30	166.30	166.30	166.30	4
2021-02-26	165.98	165.98	165.98	165.98	5
2021-02-25	169.28	169.28	169.28	169.28	26
2021-02-24	169.70	169.70	169.70	169.70	0
2021-02-23	169.70	169.70	169.70	169.70	22
2021-02-22	176.59	176.59	176.59	176.59	0
2021-02-19	176.59	176.59	176.59	176.59	0
2021-02-18	176.59	176.59	176.59	176.59	0
2021-02-17	174.26	174.26	174.26	174.26	0
2021-02-16	178.01	178.01	178.01	178.01	31
2021-02-15	178.01	178.01	178.01	178.01	0
2021-02-12	178.01	178.01	178.01	178.01	9
2021-02-11	183.21	183.21	183.21	183.21	0
2021-02-10	183.21	183.21	183.21	183.21	0
2021-02-09	181.11	181.11	181.11	181.11	8
2021-02-08	178.64	178.64	178.64	178.64	0
2021-02-05	178.79	178.79	178.79	178.79	0
2021-02-04	178.79	178.79	178.79	178.79	0
2021-02-03	179.53	179.53	179.53	179.53	7
2021-02-02	180.31	180.31	180.31	180.31	0
2021-02-01	177.11	177.11	177.11	177.11	1,351
2021-01-29	181.14	181.14	181.14	181.14	0
2021-01-28	180.49	180.49	180.49	180.49	0
2021-01-27	180.49	180.49	180.49	180.49	133
2021-01-26	178.75	178.75	178.75	178.75	10
2021-01-25	178.14	178.14	178.14	178.14	0
2021-01-22	178.14	178.14	178.14	178.14	0
2021-01-21	178.14	178.14	178.14	178.14	0
2021-01-20	176.23	176.23	176.23	176.23	0
2021-01-19	176.23	176.23	176.23	176.23	16
2021-01-18	183.91	183.91	183.91	183.91	0
2021-01-15	183.91	183.91	183.91	183.91	0
2021-01-14	183.91	183.91	183.91	183.91	0
2021-01-13	183.91	183.91	183.91	183.91	0
2021-01-12	184.20	184.20	184.20	184.20	0
2021-01-11	184.20	184.20	184.20	184.20	21
2021-01-08	181.77	181.77	181.77	181.77	0
2021-01-07	185.02	185.02	185.02	185.02	0
2021-01-06	185.02	185.02	185.02	185.02	7
2021-01-05	192.67	192.67	192.67	192.67	0
2021-01-04	192.67	192.67	192.67	192.67	0
2020-12-31	192.67	192.67	192.67	192.67	0
2020-12-30	192.67	192.67	192.67	192.67	0
2020-12-29	192.67	192.67	192.67	192.67	0
2020-12-24	193.39	193.39	193.39	193.39	0
2020-12-23	193.39	193.39	193.39	193.39	9
2020-12-22	194.78	194.78	194.78	194.78	0
2020-12-21	195.17	195.17	195.17	195.17	0
2020-12-18	193.58	193.58	193.58	193.58	0
2020-12-17	193.58	193.58	193.58	193.58	0
2020-12-16	193.58	193.58	193.58	193.58	0
2020-12-15	191.50	191.50	191.50	191.50	25
2020-12-14	166.50	166.50	166.50	166.50	0
2020-12-11	166.50	166.50	166.50	166.50	44
2020-12-10	166.50	166.50	166.50	166.50	0
2020-12-09	166.50	166.50	166.50	166.50	0
2020-12-08	166.50	166.50	166.50	166.50	0
2020-12-07	166.50	166.50	166.50	166.50	0
2020-12-04	164.61	164.61	164.61	164.61	0
2020-12-03	164.61	164.61	164.61	164.61	0
2020-12-02	166.94	166.94	166.94	166.94	0
2020-12-01	166.90	166.90	166.90	166.90	0
2020-11-30	167.90	167.90	167.90	167.90	0
2020-11-27	167.90	167.90	167.90	167.90	44
2020-11-26	167.90	167.90	167.90	167.90	0
2020-11-25	167.90	167.90	167.90	167.90	4
2020-11-24	172.17	172.17	172.17	172.17	0
2020-11-23	172.17	172.17	172.17	172.17	0
2020-11-20	172.17	172.17	172.17	172.17	52
2020-11-19	172.17	172.17	172.17	172.17	71
2020-11-18	171.51	171.51	171.51	171.51	0
2020-11-17	171.51	171.51	171.51	171.51	0
2020-11-16	156.29	156.29	156.29	156.29	0
2020-11-13	156.29	156.29	156.29	156.29	0
2020-11-12	156.29	156.29	156.29	156.29	0
2020-11-11	156.29	156.29	156.29	156.29	0
2020-11-10	156.29	156.29	156.29	156.29	0
2020-11-09	159.85	159.85	159.85	159.85	0
2020-11-06	159.85	159.85	159.85	159.85	0
2020-11-05	159.85	159.85	159.85	159.85	0
2020-11-04	159.85	159.85	159.85	159.85	0
2020-11-03	159.85	159.85	159.85	159.85	0
2020-11-02	159.85	159.85	159.85	159.85	435
2020-10-30	159.85	159.85	159.85	159.85	0
2020-10-29	159.85	159.85	159.85	159.85	300
2020-10-28	159.85	159.85	159.85	159.85	0
2020-10-27	159.85	159.85	159.85	159.85	0
2020-10-26	159.85	159.85	159.85	159.85	0
2020-10-23	159.85	159.85	159.85	159.85	0
2020-10-22	159.85	159.85	159.85	159.85	0
2020-10-21	159.85	159.85	159.85	159.85	70
2020-10-20	162.72	162.72	162.72	162.72	0
2020-10-19	165.85	165.85	165.85	165.85	0
2020-10-16	165.85	165.85	165.85	165.85	0
2020-10-15	165.85	165.85	165.85	165.85	0
2020-10-14	165.85	165.85	165.85	165.85	0
2020-10-13	165.85	165.85	165.85	165.85	49
2020-10-12	163.74	163.74	163.74	163.74	0
2020-10-09	163.74	163.74	163.74	163.74	69
2020-10-08	157.27	157.27	157.27	157.27	0
2020-10-07	157.27	157.27	157.27	157.27	0
2020-10-06	159.87	159.87	159.87	159.87	0
2020-10-05	153.27	153.27	153.27	153.27	0
2020-10-02	153.27	153.27	153.27	153.27	0
2020-10-01	153.27	153.27	153.27	153.27	0
2020-09-30	153.27	153.27	153.27	153.27	0
2020-09-29	153.27	153.27	153.27	153.27	0
2020-09-28	153.27	153.27	153.27	153.27	0
2020-09-25	153.27	153.27	153.27	153.27	21
2020-09-24	151.20	151.20	151.20	151.20	6
2020-09-23	155.92	155.92	155.92	155.92	0
2020-09-22	155.92	155.92	155.92	155.92	0
2020-09-21	155.92	155.92	155.92	155.92	0
2020-09-18	159.16	159.16	159.16	159.16	0
2020-09-17	165.19	165.19	165.19	165.19	0
2020-09-16	165.19	165.19	165.19	165.19	0
2020-09-15	165.19	165.19	165.19	165.19	0
2020-09-14	165.19	165.19	165.19	165.19	0
2020-09-11	165.19	165.19	165.19	165.19	0
2020-04-03	119.12	119.12	119.12	119.12	0
2020-04-02	119.12	119.12	119.12	119.12	0
2020-04-01	119.12	119.12	119.12	119.12	0

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

Share	Price	Change
Mirriad Advertising (MIRI)	1.225	-43.68%
Physiomics (PYC)	1.20	-20%
Electric Guitar (ELEG)	1.90	-9.52%
Elementis (ELM)	138.00	-4.7%
Van Elle (VANL)	33.00	-4.62%

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