Fifth Third Ban Share History

Fifth Third Ban Share Price history. The following table shows end-of-day data 0IM1 historical share prices for Fifth Third Ban, 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.

0IM1.L
Share Price 0IM1.L
Charts 0IM1.L
Trades 0IM1.L
History Compare
0IM1.L 0IM1.L
Share News 0IM1.L
RNS 0IM1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	36.98	36.98	36.98	36.98	2,377
2024-04-25	36.61	36.61	36.61	36.61	4,481
2024-04-24	37.39	37.39	37.39	37.39	1,588
2024-04-23	36.78	36.78	36.78	36.78	3,258
2024-04-22	34.32	34.32	34.32	34.32	6,411
2024-04-19	34.32	34.32	34.32	34.32	6,785
2024-04-18	34.32	34.32	34.32	34.32	101
2024-04-17	33.81	33.81	33.81	33.81	17
2024-04-16	33.81	33.81	33.81	33.81	536
2024-04-15	34.73	34.73	34.73	34.73	532
2024-04-12	34.73	34.73	34.73	34.73	1,228
2024-04-11	34.62	34.62	34.62	34.62	2,929
2024-04-10	35.40	35.40	35.40	35.40	2,236
2024-04-09	35.92	35.92	35.92	35.92	266
2024-04-08	35.92	35.92	35.92	35.92	697
2024-04-05	35.92	35.92	35.92	35.92	2,856
2024-04-04	35.92	35.92	35.92	35.92	6,485
2024-04-03	35.92	35.92	35.92	35.92	801
2024-04-02	35.72	35.72	35.72	35.72	1,153
2024-04-01	35.72	35.72	35.72	35.72	0
2024-03-29	35.72	35.72	35.72	35.72	0
2024-03-28	35.72	35.72	35.72	35.72	1,741
2024-03-27	35.72	35.72	35.72	35.72	3,039
2024-03-26	36.19	36.19	36.19	36.19	2,466
2024-03-25	36.19	36.19	36.19	36.19	5,877
2024-03-22	36.19	36.19	36.19	36.19	1,863
2024-03-21	36.19	36.19	36.19	36.19	4,797
2024-03-20	36.19	36.19	36.19	36.19	2,308
2024-03-19	36.19	36.19	36.19	36.19	808
2024-03-18	36.19	36.19	36.19	36.19	5,410
2024-03-15	36.19	36.19	36.19	36.19	1,045
2024-03-14	36.19	36.19	36.19	36.19	3,008
2024-03-13	36.19	36.19	36.19	36.19	2,333
2024-03-12	36.19	36.19	36.19	36.19	1,843
2024-03-11	36.19	36.19	36.19	36.19	1,810
2024-03-08	36.19	36.19	36.19	36.19	1,591
2024-03-07	36.19	36.19	36.19	36.19	817
2024-03-06	35.61	35.61	35.61	35.61	9,777
2024-03-05	35.62	35.62	35.62	35.62	4,661
2024-03-04	35.62	35.62	35.62	35.62	3,541
2024-03-01	33.95	33.95	33.95	33.95	8,748
2024-02-29	33.95	33.95	33.95	33.95	296
2024-02-28	33.95	33.95	33.95	33.95	238
2024-02-27	33.46	33.46	33.46	33.46	571
2024-02-26	34.05	34.05	34.05	34.05	559
2024-02-23	34.05	34.05	34.05	34.05	723
2024-02-22	34.05	34.05	34.05	34.05	2,134
2024-02-21	34.05	34.05	34.05	34.05	595
2024-02-20	34.05	34.05	34.05	34.05	739
2024-02-19	34.05	34.05	34.05	34.05	0
2024-02-16	34.05	34.05	34.05	34.05	251
2024-02-15	34.05	34.05	34.05	34.05	1,100
2024-02-14	33.32	33.32	33.32	33.32	1,139
2024-02-13	33.32	33.32	33.32	33.32	4,138
2024-02-12	33.32	33.32	33.32	33.32	1,140
2024-02-09	33.32	33.32	33.32	33.32	607
2024-02-08	32.61	32.61	32.61	32.61	2,332
2024-02-07	32.61	32.61	32.61	32.61	2,586
2024-02-06	33.16	33.16	33.16	33.16	549
2024-02-05	33.16	33.16	33.16	33.16	1,996
2024-02-02	33.74	33.74	33.74	33.74	2,988
2024-02-01	35.41	35.41	35.41	35.41	1,101
2024-01-31	35.41	35.41	35.41	35.41	288
2024-01-30	35.41	35.41	35.41	35.41	293
2024-01-29	34.59	34.59	34.59	34.59	242
2024-01-26	34.59	34.59	34.59	34.59	2,027
2024-01-25	34.59	34.59	34.59	34.59	440
2024-01-24	34.44	34.44	34.44	34.44	230
2024-01-23	34.44	34.44	34.44	34.44	120
2024-01-22	34.44	34.44	34.44	34.44	476
2024-01-19	33.67	33.67	33.67	33.67	1,675
2024-01-18	33.53	33.53	33.53	33.53	1,814
2024-01-17	33.53	33.53	33.53	33.53	119
2024-01-16	34.67	34.67	34.67	34.67	8,151
2024-01-15	34.67	34.67	34.67	34.67	0
2024-01-12	34.67	34.67	34.67	34.67	2,558
2024-01-11	34.42	34.42	34.42	34.42	1,634
2024-01-10	34.42	34.42	34.42	34.42	309
2024-01-09	34.42	34.42	34.42	34.42	486
2024-01-08	34.42	34.42	34.42	34.42	2,582
2024-01-05	34.42	34.42	34.42	34.42	28,021
2024-01-04	34.60	34.60	34.60	34.60	1,871
2024-01-03	34.60	34.60	34.60	34.60	936
2024-01-02	34.60	34.60	34.60	34.60	3,542
2024-01-01	35.02	35.02	35.02	35.02	0
2023-12-29	35.02	35.02	35.02	35.02	110
2023-12-28	35.02	35.02	35.02	35.02	684
2023-12-27	35.02	35.02	35.02	35.02	891
2023-12-26	35.02	35.02	35.02	35.02	0
2023-12-25	35.02	35.02	35.02	35.02	0
2023-12-22	35.02	35.02	35.02	35.02	706
2023-12-21	35.02	35.02	35.02	35.02	535
2023-12-20	35.02	35.02	35.02	35.02	735
2023-12-19	35.02	35.02	35.02	35.02	258
2023-12-18	30.84	30.84	30.84	30.84	764
2023-12-15	30.84	30.84	30.84	30.84	183
2023-12-14	30.84	30.84	30.84	30.84	184,443
2023-12-13	30.84	30.84	30.84	30.84	725,683
2023-12-12	30.84	30.84	30.84	30.84	916
2023-12-11	28.71	28.71	28.71	28.71	537
2023-12-08	28.71	28.71	28.71	28.71	639
2023-12-07	28.71	28.71	28.71	28.71	406
2023-12-06	28.71	28.71	28.71	28.71	552
2023-12-05	28.71	28.71	28.71	28.71	1,063
2023-12-04	28.71	28.71	28.71	28.71	2,381
2023-12-01	28.71	28.71	28.71	28.71	1,536
2023-11-30	28.71	28.71	28.71	28.71	1,480
2023-11-29	26.90	26.90	26.90	26.90	492
2023-11-28	26.90	26.90	26.90	26.90	24
2023-11-27	27.57	27.57	27.57	27.57	722
2023-11-24	27.57	27.57	27.57	27.57	320
2023-11-23	27.57	27.57	27.57	27.57	0
2023-11-22	27.57	27.57	27.57	27.57	927
2023-11-21	27.57	27.57	27.57	27.57	82
2023-11-20	27.57	27.57	27.57	27.57	1,129
2023-11-17	23.46	23.46	23.46	23.46	382
2023-11-16	23.46	23.46	23.46	23.46	221
2023-11-15	23.46	23.46	23.46	23.46	683
2023-11-14	23.46	23.46	23.46	23.46	5,784
2023-11-13	23.46	23.46	23.46	23.46	2,428
2023-11-10	23.46	23.46	23.46	23.46	1,486
2023-11-09	23.46	23.46	23.46	23.46	24
2023-11-08	23.46	23.46	23.46	23.46	10,582
2023-11-07	23.46	23.46	23.46	23.46	1,194
2023-11-06	23.46	23.46	23.46	23.46	85,553
2023-11-03	23.46	23.46	23.46	23.46	395
2023-11-02	23.46	23.46	23.46	23.46	4,322
2023-11-01	23.46	23.46	23.46	23.46	1,411
2023-10-31	23.46	23.46	23.46	23.46	34
2023-10-30	24.50	24.50	24.50	24.50	11
2023-10-27	24.50	24.50	24.50	24.50	1,489
2023-10-26	24.50	24.50	24.50	24.50	94
2023-10-25	24.50	24.50	24.50	24.50	1,570
2023-10-24	24.50	24.50	24.50	24.50	1,542
2023-10-23	24.50	24.50	24.50	24.50	2,765
2023-10-20	24.50	24.50	24.50	24.50	8,997
2023-10-19	24.50	24.50	24.50	24.50	156
2023-10-18	24.50	24.50	24.50	24.50	16
2023-10-17	24.50	24.50	24.50	24.50	1,005
2023-10-16	24.50	24.50	24.50	24.50	1,007
2023-10-13	24.50	24.50	24.50	24.50	1,885
2023-10-12	23.59	23.59	23.59	23.59	687
2023-10-11	23.59	23.59	23.59	23.59	2,024
2023-10-10	23.59	23.59	23.59	23.59	593
2023-10-09	23.59	23.59	23.59	23.59	260
2023-10-06	23.59	23.59	23.59	23.59	1,568
2023-10-05	23.59	23.59	23.59	23.59	251
2023-10-04	23.59	23.59	23.59	23.59	710
2023-10-03	24.86	24.86	24.86	24.86	531
2023-10-02	24.86	24.86	24.86	24.86	697
2023-09-29	24.86	24.86	24.86	24.86	3,180
2023-09-28	24.86	24.86	24.86	24.86	1,587
2023-09-27	25.28	25.28	25.28	25.28	11,144
2023-09-26	26.47	26.47	26.47	26.47	60
2023-09-25	26.47	26.47	26.47	26.47	2,442
2023-09-22	26.47	26.47	26.47	26.47	2,795
2023-09-21	26.47	26.47	26.47	26.47	201
2023-09-20	26.47	26.47	26.47	26.47	350
2023-09-19	26.47	26.47	26.47	26.47	529
2023-09-18	26.47	26.47	26.47	26.47	147
2023-09-15	26.47	26.47	26.47	26.47	16
2023-09-14	26.47	26.47	26.47	26.47	385
2023-09-13	26.47	26.47	26.47	26.47	1,676
2023-09-12	26.47	26.47	26.47	26.47	3,589
2023-09-11	26.47	26.47	26.47	26.47	60
2023-09-08	26.47	26.47	26.47	26.47	465
2023-09-07	26.47	26.47	26.47	26.47	43
2023-09-06	26.55	26.55	26.55	26.55	1,390
2023-09-05	26.55	26.55	26.55	26.55	1,367
2023-09-04	26.55	26.55	26.55	26.55	0
2023-09-01	26.55	26.55	26.55	26.55	22
2023-08-31	25.86	25.86	25.86	25.86	384
2023-08-30	25.86	25.86	25.86	25.86	4
2023-08-29	25.86	25.86	25.86	25.86	99
2023-08-28	25.29	25.29	25.29	25.29	0
2023-08-25	25.29	25.29	25.29	25.29	529
2023-08-24	25.29	25.29	25.29	25.29	5,518
2023-08-23	25.29	25.29	25.29	25.29	2,628
2023-08-22	28.37	28.37	28.37	28.37	229
2023-08-21	28.37	28.37	28.37	28.37	466
2023-08-18	28.37	28.37	28.37	28.37	216
2023-08-17	28.37	28.37	28.37	28.37	591
2023-08-16	28.37	28.37	28.37	28.37	10
2023-08-15	28.37	28.37	28.37	28.37	638
2023-08-14	28.37	28.37	28.37	28.37	1,234
2023-08-11	28.37	28.37	28.37	28.37	59,385
2023-08-10	28.37	28.37	28.37	28.37	43
2023-08-09	28.37	28.37	28.37	28.37	0
2023-08-08	28.37	28.37	28.37	28.37	61,717
2023-08-07	28.37	28.37	28.37	28.37	965
2023-08-04	28.37	28.37	28.37	28.37	1
2023-08-03	28.37	28.37	28.37	28.37	304,800
2023-08-02	28.63	28.63	28.63	28.63	383
2023-08-01	28.63	28.63	28.63	28.63	189
2023-07-31	28.63	28.63	28.63	28.63	180
2023-07-28	28.63	28.63	28.63	28.63	175
2023-07-27	28.63	28.63	28.63	28.63	9,539
2023-07-26	28.63	28.63	28.63	28.63	531
2023-07-25	28.63	28.63	28.63	28.63	2,568
2023-07-24	28.63	28.63	28.63	28.63	1,833
2023-07-21	27.68	27.68	27.68	27.68	312
2023-07-20	27.68	27.68	27.68	27.68	2,859
2023-07-19	27.68	27.68	27.68	27.68	3,288
2023-07-18	27.68	27.68	27.68	27.68	1,217
2023-07-17	27.58	27.58	27.58	27.58	2,789
2023-07-14	27.58	27.58	27.58	27.58	2,600
2023-07-13	27.58	27.58	27.58	27.58	501
2023-07-12	27.58	27.58	27.58	27.58	8,802
2023-07-11	25.79	25.79	25.79	25.79	3,164
2023-07-10	25.79	25.79	25.79	25.79	8,179
2023-07-07	25.79	25.79	25.79	25.79	9,799
2023-07-06	25.79	25.79	25.79	25.79	4,295
2023-07-05	25.69	25.69	25.69	25.69	241
2023-07-04	25.69	25.69	25.69	25.69	0
2023-07-03	25.69	25.69	25.69	25.69	1,073
2023-06-30	25.69	25.69	25.69	25.69	8,508
2023-06-29	25.69	25.69	25.69	25.69	10,827
2023-06-28	25.69	25.69	25.69	25.69	766
2023-06-27	25.69	25.69	25.69	25.69	1,335
2023-06-26	25.69	25.69	25.69	25.69	584
2023-06-23	25.69	25.69	25.69	25.69	70
2023-06-22	26.22	26.22	26.22	26.22	255
2023-06-21	26.22	26.22	26.22	26.22	1,200
2023-06-20	26.22	26.22	26.22	26.22	5,216
2023-06-19	26.73	26.73	26.73	26.73	56
2023-06-16	26.77	26.77	26.77	26.77	620
2023-06-15	26.77	26.77	26.77	26.77	913
2023-06-14	26.77	26.77	26.77	26.77	4,422
2023-06-13	26.77	26.77	26.77	26.77	50
2023-06-12	26.77	26.77	26.77	26.77	7,005
2023-06-09	26.77	26.77	26.77	26.77	3,631
2023-06-08	26.77	26.77	26.77	26.77	2,556
2023-06-07	26.77	26.77	26.77	26.77	5,249
2023-06-06	26.77	26.77	26.77	26.77	1,065
2023-06-05	25.65	25.65	25.65	25.65	8,858
2023-06-02	24.27	24.27	24.27	24.27	1,569
2023-06-01	24.27	24.27	24.27	24.27	536
2023-05-31	25.47	25.47	25.47	25.47	700
2023-05-30	25.47	25.47	25.47	25.47	487
2023-05-29	25.47	25.47	25.47	25.47	0
2023-05-26	25.47	25.47	25.47	25.47	642
2023-05-25	25.47	25.47	25.47	25.47	140
2023-05-24	25.47	25.47	25.47	25.47	1,627
2023-05-23	25.47	25.47	25.47	25.47	1,781
2023-05-22	25.00	25.00	25.00	25.00	1,517
2023-05-19	25.19	25.19	25.19	25.19	64
2023-05-18	25.27	25.27	25.27	25.27	238
2023-05-17	24.23	24.23	24.23	24.23	703
2023-05-16	24.23	24.23	24.23	24.23	288
2023-05-15	23.66	23.66	23.66	23.66	1,539
2023-05-12	23.60	23.60	23.60	23.60	31,584
2023-05-11	23.70	23.70	23.70	23.70	34,989
2023-05-10	24.92	24.92	24.92	24.92	1,848
2023-05-09	24.92	24.92	24.92	24.92	209
2023-05-08	24.92	24.92	24.92	24.92	0
2023-05-05	24.92	24.92	24.92	24.92	4,082
2023-05-04	24.92	24.92	24.92	24.92	5,284
2023-05-03	24.92	24.92	24.92	24.92	4,711
2023-05-02	27.78	27.78	27.78	27.78	2,959
2023-05-01	27.78	27.78	27.78	27.78	0
2023-04-28	27.78	27.78	27.78	27.78	234
2023-04-27	27.78	27.78	27.78	27.78	14
2023-04-26	27.78	27.78	27.78	27.78	210
2023-04-25	27.78	27.78	27.78	27.78	1,351
2023-04-24	27.78	27.78	27.78	27.78	503
2023-04-21	27.78	27.78	27.78	27.78	163
2023-04-20	27.32	27.32	27.32	27.32	1,255
2023-04-19	27.32	27.32	27.32	27.32	1,849
2023-04-18	26.93	26.93	26.93	26.93	127
2023-04-17	26.59	26.59	26.59	26.59	2
2023-04-14	26.59	26.59	26.59	26.59	1,497
2023-04-13	26.59	26.59	26.59	26.59	952
2023-04-12	25.90	25.90	25.90	25.90	532
2023-04-11	25.90	25.90	25.90	25.90	22,838
2023-04-10	26.66	26.66	26.66	26.66	0
2023-04-07	26.66	26.66	26.66	26.66	0
2023-04-06	26.66	26.66	26.66	26.66	3,714
2023-04-05	26.66	26.66	26.66	26.66	238
2023-04-04	26.66	26.66	26.66	26.66	1,681
2023-04-03	26.66	26.66	26.66	26.66	1,348
2023-03-31	26.66	26.66	26.66	26.66	732
2023-03-30	26.66	26.66	26.66	26.66	117
2023-03-29	26.00	26.00	26.00	26.00	1,758
2023-03-28	26.00	26.00	26.00	26.00	753
2023-03-27	26.00	26.00	26.00	26.00	858
2023-03-24	25.22	25.22	25.22	25.22	1,322
2023-03-23	26.31	26.31	26.31	26.31	11,355
2023-03-22	26.31	26.31	26.31	26.31	2,444
2023-03-21	26.31	26.31	26.31	26.31	1,003
2023-03-20	26.31	26.31	26.31	26.31	4,915
2023-03-17	24.82	24.82	24.82	24.82	28,460
2023-03-16	26.36	26.36	26.36	26.36	33,432
2023-03-15	26.36	26.36	26.36	26.36	40,810
2023-03-14	26.36	26.36	26.36	26.36	25,542
2023-03-13	25.70	25.70	25.70	25.70	58,259
2023-03-10	36.31	36.31	36.31	36.31	4,273
2023-03-09	36.31	36.31	36.31	36.31	669
2023-03-08	36.31	36.31	36.31	36.31	300
2023-03-07	36.31	36.31	36.31	36.31	1,886
2023-03-06	36.31	36.31	36.31	36.31	1,283
2023-03-03	36.31	36.31	36.31	36.31	800
2023-03-02	36.31	36.31	36.31	36.31	1,152
2023-03-01	36.31	36.31	36.31	36.31	1,726
2023-02-28	36.31	36.31	36.31	36.31	1,351
2023-02-27	36.31	36.31	36.31	36.31	248
2023-02-24	36.66	36.66	36.66	36.66	900
2023-02-23	36.66	36.66	36.66	36.66	3,220
2023-02-22	36.66	36.66	36.66	36.66	1,420
2023-02-21	36.66	36.66	36.66	36.66	1,315
2023-02-20	36.66	36.66	36.66	36.66	0
2023-02-17	36.66	36.66	36.66	36.66	1,000
2023-02-16	37.49	37.49	37.49	37.49	178
2023-02-15	37.49	37.49	37.49	37.49	200
2023-02-14	37.49	37.49	37.49	37.49	200
2023-02-13	37.65	37.65	37.65	37.65	314
2023-02-10	37.65	37.65	37.65	37.65	1,000
2023-02-09	37.65	37.65	37.65	37.65	1,200
2023-02-08	37.24	37.24	37.24	37.24	960
2023-02-07	37.24	37.24	37.24	37.24	500
2023-02-06	37.85	37.85	37.85	37.85	920
2023-02-03	37.85	37.85	37.85	37.85	1,300
2023-02-02	36.78	36.78	36.78	36.78	1,371
2023-02-01	36.29	36.29	36.29	36.29	2,400
2023-01-31	35.25	35.25	35.25	35.25	15
2023-01-30	35.25	35.25	35.25	35.25	0
2023-01-27	35.25	35.25	35.25	35.25	92
2023-01-26	35.25	35.25	35.25	35.25	100
2023-01-25	35.25	35.25	35.25	35.25	800
2023-01-24	35.25	35.25	35.25	35.25	918
2023-01-23	35.11	35.11	35.11	35.11	14,859
2023-01-20	33.64	33.64	33.64	33.64	4,028
2023-01-19	34.11	34.11	34.11	34.11	3,390
2023-01-18	34.11	34.11	34.11	34.11	760
2023-01-17	34.24	34.24	34.24	34.24	9,130
2023-01-16	34.90	34.90	34.90	34.90	0
2023-01-13	34.90	34.90	34.90	34.90	500
2023-01-12	34.46	34.46	34.46	34.46	1,416
2023-01-11	34.46	34.46	34.46	34.46	1,237
2023-01-10	34.22	34.22	34.22	34.22	0
2023-01-09	32.72	32.72	32.72	32.72	1,706
2023-01-06	32.72	32.72	32.72	32.72	129
2023-01-05	32.72	32.72	32.72	32.72	163
2023-01-04	32.72	32.72	32.72	32.72	228
2023-01-03	32.72	32.72	32.72	32.72	15
2023-01-02	32.72	32.72	32.72	32.72	0
2022-12-30	32.72	32.72	32.72	32.72	0
2022-12-29	32.72	32.72	32.72	32.72	124
2022-12-28	31.99	31.99	31.99	31.99	559
2022-12-27	31.99	31.99	31.99	31.99	0
2022-12-26	31.99	31.99	31.99	31.99	0
2022-12-23	31.99	31.99	31.99	31.99	0
2022-12-22	31.99	31.99	31.99	31.99	0
2022-12-21	31.69	31.69	31.69	31.69	1,190,229
2022-12-20	31.60	31.60	31.60	31.60	1,150
2022-12-19	31.60	31.60	31.60	31.60	621
2022-12-16	31.83	31.83	31.83	31.83	202
2022-12-15	32.29	32.29	32.29	32.29	111
2022-12-14	33.00	33.00	33.00	33.00	5
2022-12-13	32.89	32.89	32.89	32.89	1,256
2022-12-12	32.89	32.89	32.89	32.89	0
2022-12-09	32.97	32.97	32.97	32.97	0
2022-12-08	32.97	32.97	32.97	32.97	7,220
2022-12-07	32.91	32.91	32.91	32.91	2,648
2022-12-06	35.77	35.77	35.77	35.77	0
2022-12-05	35.77	35.77	35.77	35.77	123
2022-12-02	35.77	35.77	35.77	35.77	148
2022-12-01	35.81	35.81	35.81	35.81	1,681
2022-11-30	35.81	35.81	35.81	35.81	900
2022-11-29	35.81	35.81	35.81	35.81	0
2022-11-28	35.81	35.81	35.81	35.81	16
2022-11-25	35.81	35.81	35.81	35.81	2,636
2022-11-24	35.81	35.81	35.81	35.81	0
2022-11-23	35.81	35.81	35.81	35.81	1,694
2022-11-22	36.11	36.11	36.11	36.11	15,958
2022-11-21	35.51	35.51	35.51	35.51	0
2022-11-18	35.51	35.51	35.51	35.51	1,364
2022-11-17	36.11	36.11	36.11	36.11	0
2022-11-16	36.11	36.11	36.11	36.11	0
2022-11-15	36.11	36.11	36.11	36.11	33
2022-11-14	36.11	36.11	36.11	36.11	600
2022-11-11	36.11	36.11	36.11	36.11	11
2022-11-10	34.48	34.48	34.48	34.48	614
2022-11-09	34.83	34.83	34.83	34.83	1,117
2022-11-08	35.04	35.04	35.04	35.04	945
2022-11-07	34.71	34.71	34.71	34.71	2
2022-11-04	34.71	34.71	34.71	34.71	189
2022-11-03	34.71	34.71	34.71	34.71	12,329
2022-11-02	35.97	35.97	35.97	35.97	24
2022-11-01	35.69	35.69	35.69	35.69	253
2022-10-31	36.32	36.32	36.32	36.32	187
2022-10-28	35.51	35.51	35.51	35.51	567
2022-10-27	35.51	35.51	35.51	35.51	715
2022-10-26	31.50	31.50	31.50	31.50	1,800
2022-10-25	31.50	31.50	31.50	31.50	616
2022-10-24	31.50	31.50	31.50	31.50	1,303
2022-10-21	31.50	31.50	31.50	31.50	812
2022-10-20	32.42	32.42	32.42	32.42	379
2022-10-19	32.42	32.42	32.42	32.42	550
2022-10-18	32.42	32.42	32.42	32.42	2,109
2022-10-17	32.42	32.42	32.42	32.42	0
2022-10-14	32.42	32.42	32.42	32.42	446
2022-10-13	32.42	32.42	32.42	32.42	0
2022-10-12	32.42	32.42	32.42	32.42	16,693
2022-10-11	33.53	33.53	33.53	33.53	0
2022-10-10	33.53	33.53	33.53	33.53	0
2022-10-07	33.53	33.53	33.53	33.53	16,887
2022-10-06	34.22	34.22	34.22	34.22	3
2022-10-05	31.96	31.96	31.96	31.96	0
2022-10-04	31.96	31.96	31.96	31.96	0
2022-10-03	31.96	31.96	31.96	31.96	2
2022-09-30	32.54	32.54	32.54	32.54	0
2022-09-29	32.54	32.54	32.54	32.54	0
2022-09-28	31.57	31.57	31.57	31.57	0
2022-09-27	32.09	32.09	32.09	32.09	24,665
2022-09-26	34.26	34.26	34.26	34.26	11
2022-09-23	34.26	34.26	34.26	34.26	31
2022-09-22	34.26	34.26	34.26	34.26	24,522
2022-09-21	35.14	35.14	35.14	35.14	25,564
2022-09-20	35.17	35.17	35.17	35.17	0
2022-09-19	34.98	34.98	34.98	34.98	0
2022-09-16	34.98	34.98	34.98	34.98	144
2022-09-15	34.98	34.98	34.98	34.98	0
2022-09-14	35.66	35.66	35.66	35.66	1,209
2022-09-13	35.66	35.66	35.66	35.66	1
2022-09-12	35.66	35.66	35.66	35.66	11
2022-09-09	35.66	35.66	35.66	35.66	0
2022-09-08	35.66	35.66	35.66	35.66	0
2022-09-07	35.66	35.66	35.66	35.66	0
2022-09-06	35.66	35.66	35.66	35.66	0
2022-09-05	35.66	35.66	35.66	35.66	0
2022-09-02	35.66	35.66	35.66	35.66	0
2022-09-01	35.66	35.66	35.66	35.66	86
2022-08-31	35.66	35.66	35.66	35.66	0
2022-08-30	35.66	35.66	35.66	35.66	0
2022-08-29	35.66	35.66	35.66	35.66	0
2022-08-26	35.66	35.66	35.66	35.66	450
2022-08-25	35.66	35.66	35.66	35.66	450
2022-08-24	35.66	35.66	35.66	35.66	0
2022-08-23	35.66	35.66	35.66	35.66	0
2022-08-22	35.66	35.66	35.66	35.66	194
2022-08-19	37.32	37.32	37.32	37.32	73
2022-08-18	37.32	37.32	37.32	37.32	0
2022-08-17	37.32	37.32	37.32	37.32	174
2022-08-16	34.50	34.50	34.50	34.50	275
2022-08-15	34.50	34.50	34.50	34.50	0
2022-08-12	34.50	34.50	34.50	34.50	0
2022-08-11	34.50	34.50	34.50	34.50	0
2022-08-10	34.50	34.50	34.50	34.50	0
2022-08-09	34.50	34.50	34.50	34.50	5
2022-08-08	34.50	34.50	34.50	34.50	86
2022-08-05	34.03	34.03	34.03	34.03	180
2022-08-04	34.03	34.03	34.03	34.03	7
2022-08-03	34.03	34.03	34.03	34.03	50
2022-08-02	34.03	34.03	34.03	34.03	0
2022-08-01	34.03	34.03	34.03	34.03	4
2022-07-29	33.47	33.47	33.47	33.47	324
2022-07-28	33.47	33.47	33.47	33.47	220
2022-07-27	33.47	33.47	33.47	33.47	13
2022-07-26	34.04	34.04	34.04	34.04	0
2022-07-25	34.04	34.04	34.04	34.04	290
2022-07-22	34.04	34.04	34.04	34.04	0
2022-07-21	34.04	34.04	34.04	34.04	213
2022-07-20	34.18	34.18	34.18	34.18	0
2022-07-19	34.18	34.18	34.18	34.18	165
2022-07-18	33.86	33.86	33.86	33.86	0
2022-07-15	33.86	33.86	33.86	33.86	0
2022-07-14	33.86	33.86	33.86	33.86	0
2022-07-13	33.52	33.52	33.52	33.52	0
2022-07-12	33.52	33.52	33.52	33.52	0
2022-07-11	33.52	33.52	33.52	33.52	664
2022-07-08	33.52	33.52	33.52	33.52	0
2022-07-07	33.52	33.52	33.52	33.52	464
2022-07-06	33.60	33.60	33.60	33.60	0
2022-07-05	33.60	33.60	33.60	33.60	0
2022-07-04	33.60	33.60	33.60	33.60	0
2022-07-01	33.60	33.60	33.60	33.60	2,104
2022-06-30	32.70	32.70	32.70	32.70	350
2022-06-29	35.03	35.03	35.03	35.03	360
2022-06-28	35.03	35.03	35.03	35.03	0
2022-06-27	35.03	35.03	35.03	35.03	0
2022-06-24	35.03	35.03	35.03	35.03	61
2022-06-23	34.46	34.46	34.46	34.46	100
2022-06-22	34.58	34.58	34.58	34.58	0
2022-06-21	34.58	34.58	34.58	34.58	0
2022-06-20	34.58	34.58	34.58	34.58	0
2022-06-17	34.58	34.58	34.58	34.58	107
2022-06-16	34.58	34.58	34.58	34.58	3,461
2022-06-15	34.58	34.58	34.58	34.58	2,782
2022-06-14	38.88	38.88	38.88	38.88	28
2022-06-13	38.88	38.88	38.88	38.88	0
2022-06-10	38.88	38.88	38.88	38.88	80
2022-06-09	38.88	38.88	38.88	38.88	260
2022-06-08	39.56	39.56	39.56	39.56	0
2022-06-07	39.45	39.45	39.45	39.45	0
2022-06-06	39.50	39.50	39.50	39.50	850
2022-06-03	39.43	39.43	39.43	39.43	0
2022-06-02	39.43	39.43	39.43	39.43	0
2022-06-01	39.43	39.43	39.43	39.43	100
2022-05-31	38.84	38.84	38.84	38.84	2,867
2022-05-30	36.85	36.85	36.85	36.85	0
2022-05-27	36.85	36.85	36.85	36.85	0
2022-05-26	36.85	36.85	36.85	36.85	0
2022-05-25	36.85	36.85	36.85	36.85	0
2022-05-24	36.85	36.85	36.85	36.85	0
2022-05-23	35.64	35.64	35.64	35.64	0
2022-05-20	37.18	37.18	37.18	37.18	0
2022-05-19	37.18	37.18	37.18	37.18	0
2022-05-18	37.18	37.18	37.18	37.18	0
2022-05-17	35.97	35.97	35.97	35.97	0
2022-05-16	35.97	35.97	35.97	35.97	0
2022-05-13	35.78	35.78	35.78	35.78	149
2022-05-12	37.02	37.02	37.02	37.02	200
2022-05-11	37.02	37.02	37.02	37.02	6,148
2022-05-10	37.60	37.60	37.60	37.60	20
2022-05-09	37.60	37.60	37.60	37.60	0
2022-05-06	37.60	37.60	37.60	37.60	0
2022-05-05	37.60	37.60	37.60	37.60	100
2022-05-04	37.60	37.60	37.60	37.60	0
2022-05-03	37.53	37.53	37.53	37.53	0
2022-05-02	38.19	38.19	38.19	38.19	0
2022-04-29	38.19	38.19	38.19	38.19	100
2022-04-28	38.19	38.19	38.19	38.19	0
2022-04-27	39.86	39.86	39.86	39.86	0
2022-04-26	39.86	39.86	39.86	39.86	206
2022-04-25	39.86	39.86	39.86	39.86	43
2022-04-22	39.86	39.86	39.86	39.86	157
2022-04-21	40.94	40.94	40.94	40.94	1,065
2022-04-20	39.02	39.02	39.02	39.02	13
2022-04-19	39.02	39.02	39.02	39.02	186
2022-04-18	39.51	39.51	39.51	39.51	0
2022-04-15	39.51	39.51	39.51	39.51	0
2022-04-14	39.51	39.51	39.51	39.51	0
2022-04-13	40.49	40.49	40.49	40.49	0
2022-04-12	40.49	40.49	40.49	40.49	0
2022-04-11	40.55	40.55	40.55	40.55	77
2022-04-08	40.03	40.03	40.03	40.03	0
2022-04-07	40.03	40.03	40.03	40.03	231
2022-04-06	44.28	44.28	44.28	44.28	0
2022-04-05	44.28	44.28	44.28	44.28	120
2022-04-04	44.28	44.28	44.28	44.28	545
2022-04-01	44.28	44.28	44.28	44.28	92
2022-03-31	44.28	44.28	44.28	44.28	0
2022-03-30	46.21	46.21	46.21	46.21	647
2022-03-29	46.21	46.21	46.21	46.21	0
2022-03-28	46.21	46.21	46.21	46.21	224
2022-03-25	46.21	46.21	46.21	46.21	1,300
2022-03-24	47.41	47.41	47.41	47.41	0
2022-03-23	47.41	47.41	47.41	47.41	0
2022-03-22	46.69	46.69	46.69	46.69	0
2022-03-21	46.69	46.69	46.69	46.69	285
2022-03-18	46.75	46.75	46.75	46.75	0
2022-03-17	46.06	46.06	46.06	46.06	111
2022-03-16	44.48	44.48	44.48	44.48	68
2022-03-15	44.48	44.48	44.48	44.48	50
2022-03-14	44.48	44.48	44.48	44.48	0
2022-03-11	44.48	44.48	44.48	44.48	0
2022-03-10	44.70	44.70	44.70	44.70	28
2022-03-09	41.96	41.96	41.96	41.96	54
2022-03-08	43.97	43.97	43.97	43.97	0
2022-03-07	43.97	43.97	43.97	43.97	418
2022-03-04	45.13	45.13	45.13	45.13	861
2022-03-03	44.46	44.46	44.46	44.46	0
2022-03-02	44.46	44.46	44.46	44.46	505
2022-03-01	49.38	49.38	49.38	49.38	394
2022-02-28	49.38	49.38	49.38	49.38	0
2022-02-25	49.38	49.38	49.38	49.38	0
2022-02-24	49.38	49.38	49.38	49.38	172
2022-02-23	49.38	49.38	49.38	49.38	625
2022-02-22	49.38	49.38	49.38	49.38	0
2022-02-21	49.38	49.38	49.38	49.38	0
2022-02-18	49.38	49.38	49.38	49.38	100
2022-02-17	49.38	49.38	49.38	49.38	145
2022-02-16	49.38	49.38	49.38	49.38	583,127
2022-02-15	49.50	49.50	49.50	49.50	163
2022-02-14	49.50	49.50	49.50	49.50	94
2022-02-11	49.50	49.50	49.50	49.50	931
2022-02-10	49.50	49.50	49.50	49.50	100
2022-02-09	49.50	49.50	49.50	49.50	1,940
2022-02-08	47.34	47.34	47.34	47.34	125
2022-02-07	47.34	47.34	47.34	47.34	256
2022-02-04	46.18	46.18	46.18	46.18	0
2022-02-03	46.67	46.67	46.67	46.67	138
2022-02-02	44.63	44.63	44.63	44.63	110
2022-02-01	44.63	44.63	44.63	44.63	9,045
2022-01-31	44.92	44.92	44.92	44.92	855
2022-01-28	44.92	44.92	44.92	44.92	5
2022-01-27	44.92	44.92	44.92	44.92	0
2022-01-26	44.92	44.92	44.92	44.92	217
2022-01-25	50.45	50.45	50.45	50.45	0
2022-01-24	50.45	50.45	50.45	50.45	0
2022-01-21	50.45	50.45	50.45	50.45	0
2022-01-20	50.45	50.45	50.45	50.45	5
2022-01-19	50.45	50.45	50.45	50.45	402
2022-01-18	50.45	50.45	50.45	50.45	188
2022-01-17	50.45	50.45	50.45	50.45	0
2022-01-14	49.61	49.61	49.61	49.61	250
2022-01-13	49.61	49.61	49.61	49.61	4,134
2022-01-12	49.05	49.05	49.05	49.05	130
2022-01-11	42.51	42.51	42.51	42.51	404
2022-01-10	42.51	42.51	42.51	42.51	200
2022-01-07	42.51	42.51	42.51	42.51	0
2022-01-06	42.51	42.51	42.51	42.51	967
2022-01-05	42.51	42.51	42.51	42.51	11
2022-01-04	42.51	42.51	42.51	42.51	140
2022-01-03	42.51	42.51	42.51	42.51	0
2021-12-31	42.51	42.51	42.51	42.51	0
2021-12-30	42.51	42.51	42.51	42.51	0
2021-12-29	42.51	42.51	42.51	42.51	0
2021-12-28	42.51	42.51	42.51	42.51	0
2021-12-27	42.51	42.51	42.51	42.51	0
2021-12-24	42.51	42.51	42.51	42.51	0
2021-12-23	42.51	42.51	42.51	42.51	0
2021-12-22	42.51	42.51	42.51	42.51	0
2021-12-21	42.26	42.26	42.26	42.26	200
2021-12-20	42.26	42.26	42.26	42.26	386
2021-12-17	43.42	43.42	43.42	43.42	0
2021-12-16	43.42	43.42	43.42	43.42	0
2021-12-15	43.12	43.12	43.12	43.12	115
2021-12-14	44.66	44.66	44.66	44.66	600
2021-12-13	44.66	44.66	44.66	44.66	100
2021-12-10	44.66	44.66	44.66	44.66	0
2021-12-09	44.66	44.66	44.66	44.66	100
2021-12-08	44.66	44.66	44.66	44.66	311
2021-12-07	43.05	43.05	43.05	43.05	580
2021-12-06	43.58	43.58	43.58	43.58	2,333
2021-12-03	43.32	43.32	43.32	43.32	0
2021-12-02	43.32	43.32	43.32	43.32	40
2021-12-01	42.15	42.15	42.15	42.15	336
2021-11-30	43.28	43.28	43.28	43.28	1,085
2021-11-29	43.28	43.28	43.28	43.28	118
2021-11-26	44.60	44.60	44.60	44.60	252
2021-11-25	44.60	44.60	44.60	44.60	0
2021-11-24	43.55	43.55	43.55	43.55	0
2021-11-23	43.55	43.55	43.55	43.55	0
2021-11-22	43.55	43.55	43.55	43.55	0
2021-11-19	44.50	44.50	44.50	44.50	1,276
2021-11-18	44.50	44.50	44.50	44.50	0
2021-11-17	44.50	44.50	44.50	44.50	12,594
2021-11-16	44.14	44.14	44.14	44.14	6,145
2021-11-15	44.14	44.14	44.14	44.14	0
2021-11-12	44.29	44.29	44.29	44.29	13
2021-11-11	44.08	44.08	44.08	44.08	0
2021-11-10	44.08	44.08	44.08	44.08	0
2021-11-09	44.00	44.00	44.00	44.00	40
2021-11-08	44.00	44.00	44.00	44.00	0
2021-11-05	44.00	44.00	44.00	44.00	1,267
2021-11-04	44.00	44.00	44.00	44.00	1,300
2021-11-03	44.00	44.00	44.00	44.00	0
2021-11-02	44.26	44.26	44.26	44.26	115
2021-11-01	43.53	43.53	43.53	43.53	35
2021-10-29	44.60	44.60	44.60	44.60	362
2021-10-28	44.60	44.60	44.60	44.60	0
2021-10-27	45.58	45.58	45.58	45.58	417
2021-10-26	45.58	45.58	45.58	45.58	652
2021-10-25	45.08	45.08	45.08	45.08	55
2021-10-22	45.08	45.08	45.08	45.08	180
2021-10-21	45.59	45.59	45.59	45.59	1,870
2021-10-20	44.05	44.05	44.05	44.05	480
2021-10-19	44.05	44.05	44.05	44.05	1,811
2021-10-18	43.39	43.39	43.39	43.39	20
2021-10-15	43.39	43.39	43.39	43.39	0
2021-10-14	43.42	43.42	43.42	43.42	1,700
2021-10-13	43.42	43.42	43.42	43.42	35
2021-10-12	43.85	43.85	43.85	43.85	51
2021-10-11	43.85	43.85	43.85	43.85	6,373
2021-10-08	43.85	43.85	43.85	43.85	85
2021-10-07	43.30	43.30	43.30	43.30	375
2021-10-06	43.30	43.30	43.30	43.30	0
2021-10-05	43.30	43.30	43.30	43.30	117
2021-10-04	43.30	43.30	43.30	43.30	1,762
2021-10-01	43.23	43.23	43.23	43.23	1,630
2021-09-30	43.23	43.23	43.23	43.23	61
2021-09-29	43.99	43.99	43.99	43.99	440
2021-09-28	43.50	43.50	43.50	43.50	1,302
2021-09-27	41.51	41.51	41.51	41.51	24
2021-09-24	40.76	40.76	40.76	40.76	62
2021-09-23	39.05	39.05	39.05	39.05	449
2021-09-22	40.12	40.12	40.12	40.12	0
2021-09-21	40.12	40.12	40.12	40.12	0
2021-09-20	40.12	40.12	40.12	40.12	509
2021-09-17	40.15	40.15	40.15	40.15	52,787
2021-09-16	40.27	40.27	40.27	40.27	30
2021-09-15	38.98	38.98	38.98	38.98	124
2021-09-14	39.41	39.41	39.41	39.41	523
2021-09-13	38.51	38.51	38.51	38.51	1
2021-09-10	38.51	38.51	38.51	38.51	0
2021-09-09	38.51	38.51	38.51	38.51	0
2021-09-08	38.51	38.51	38.51	38.51	0
2021-09-07	38.51	38.51	38.51	38.51	32
2021-09-06	38.51	38.51	38.51	38.51	0
2021-09-03	38.47	38.47	38.47	38.47	0
2021-09-02	38.47	38.47	38.47	38.47	32
2021-09-01	38.86	38.86	38.86	38.86	275
2021-08-31	37.62	37.62	37.62	37.62	0
2021-08-30	37.62	37.62	37.62	37.62	0
2021-08-27	37.62	37.62	37.62	37.62	15
2021-08-26	37.62	37.62	37.62	37.62	47
2021-08-25	37.62	37.62	37.62	37.62	23
2021-08-24	37.62	37.62	37.62	37.62	0
2021-08-23	37.62	37.62	37.62	37.62	26
2021-08-20	37.37	37.37	37.37	37.37	0
2021-08-19	37.51	37.51	37.51	37.51	250
2021-08-18	38.69	38.69	38.69	38.69	0
2021-08-17	38.69	38.69	38.69	38.69	0
2021-08-16	38.69	38.69	38.69	38.69	157
2021-08-13	38.69	38.69	38.69	38.69	65
2021-08-12	38.69	38.69	38.69	38.69	14
2021-08-11	37.64	37.64	37.64	37.64	53
2021-08-10	37.64	37.64	37.64	37.64	136
2021-08-09	37.64	37.64	37.64	37.64	12
2021-08-06	36.90	36.90	36.90	36.90	134
2021-08-05	36.90	36.90	36.90	36.90	103
2021-08-04	36.84	36.84	36.84	36.84	2
2021-08-03	36.29	36.29	36.29	36.29	24
2021-08-02	36.29	36.29	36.29	36.29	650
2021-07-30	36.45	36.45	36.45	36.45	1,202
2021-07-29	36.45	36.45	36.45	36.45	0
2021-07-28	36.36	36.36	36.36	36.36	1
2021-07-27	36.32	36.32	36.32	36.32	0
2021-07-26	36.88	36.88	36.88	36.88	0
2021-07-23	36.88	36.88	36.88	36.88	0
2021-07-22	36.88	36.88	36.88	36.88	30
2021-07-21	35.96	35.96	35.96	35.96	0
2021-07-20	36.40	36.40	36.40	36.40	1,307
2021-07-19	36.40	36.40	36.40	36.40	242
2021-07-16	37.32	37.32	37.32	37.32	82
2021-07-15	37.32	37.32	37.32	37.32	0
2021-07-14	37.32	37.32	37.32	37.32	1,176
2021-07-13	37.32	37.32	37.32	37.32	63
2021-07-12	37.32	37.32	37.32	37.32	78
2021-07-09	37.32	37.32	37.32	37.32	1,367
2021-07-08	37.32	37.32	37.32	37.32	2,165
2021-07-07	37.32	37.32	37.32	37.32	288
2021-07-06	37.56	37.56	37.56	37.56	2,026
2021-07-05	38.68	38.68	38.68	38.68	0
2021-07-02	38.68	38.68	38.68	38.68	0
2021-07-01	38.68	38.68	38.68	38.68	28
2021-06-30	38.68	38.68	38.68	38.68	0
2021-06-29	38.68	38.68	38.68	38.68	0
2021-06-28	38.93	38.93	38.93	38.93	207
2021-06-25	38.33	38.33	38.33	38.33	0
2021-06-24	37.95	37.95	37.95	37.95	0
2021-06-23	37.95	37.95	37.95	37.95	60
2021-06-22	37.33	37.33	37.33	37.33	180
2021-06-21	37.33	37.33	37.33	37.33	3,091
2021-06-18	37.33	37.33	37.33	37.33	26,621
2021-06-17	38.86	38.86	38.86	38.86	1,286
2021-06-16	39.49	39.49	39.49	39.49	161
2021-06-15	39.54	39.54	39.54	39.54	70
2021-06-14	40.40	40.40	40.40	40.40	1,489
2021-06-11	40.40	40.40	40.40	40.40	835
2021-06-10	41.68	41.68	41.68	41.68	0
2021-06-09	41.68	41.68	41.68	41.68	68
2021-06-08	41.91	41.91	41.91	41.91	600
2021-06-07	41.97	41.97	41.97	41.97	968
2021-06-04	42.21	42.21	42.21	42.21	914
2021-06-03	42.21	42.21	42.21	42.21	196
2021-06-02	42.21	42.21	42.21	42.21	38
2021-06-01	42.21	42.21	42.21	42.21	326
2021-05-28	42.21	42.21	42.21	42.21	38
2021-05-27	41.26	41.26	41.26	41.26	334
2021-05-26	41.26	41.26	41.26	41.26	0
2021-05-25	42.64	42.64	42.64	42.64	680
2021-05-24	42.64	42.64	42.64	42.64	30
2021-05-21	42.64	42.64	42.64	42.64	170
2021-05-20	42.64	42.64	42.64	42.64	0
2021-05-19	42.64	42.64	42.64	42.64	46
2021-05-18	42.64	42.64	42.64	42.64	12
2021-05-17	42.64	42.64	42.64	42.64	18
2021-05-14	41.27	41.27	41.27	41.27	104
2021-05-13	41.27	41.27	41.27	41.27	30
2021-05-12	41.98	41.98	41.98	41.98	723
2021-05-11	42.49	42.49	42.49	42.49	281
2021-05-10	42.48	42.48	42.48	42.48	563
2021-05-07	41.92	41.92	41.92	41.92	80
2021-05-06	41.32	41.32	41.32	41.32	0
2021-05-05	41.32	41.32	41.32	41.32	200
2021-05-04	40.81	40.81	40.81	40.81	361
2021-04-30	40.53	40.53	40.53	40.53	355
2021-04-29	40.53	40.53	40.53	40.53	1,023
2021-04-28	39.25	39.25	39.25	39.25	0
2021-04-27	39.12	39.12	39.12	39.12	603
2021-04-26	36.44	36.44	36.44	36.44	1,412
2021-04-23	36.44	36.44	36.44	36.44	2,681
2021-04-22	36.44	36.44	36.44	36.44	114
2021-04-21	36.44	36.44	36.44	36.44	0
2021-04-20	37.87	37.87	37.87	37.87	5
2021-04-19	38.20	38.20	38.20	38.20	162
2021-04-16	38.17	38.17	38.17	38.17	334
2021-04-15	38.22	38.22	38.22	38.22	499
2021-04-14	38.22	38.22	38.22	38.22	130
2021-04-13	38.85	38.85	38.85	38.85	530
2021-04-12	38.44	38.44	38.44	38.44	1
2021-04-09	37.42	37.42	37.42	37.42	1
2021-04-08	37.42	37.42	37.42	37.42	4
2021-04-07	37.42	37.42	37.42	37.42	0
2021-04-06	37.42	37.42	37.42	37.42	78
2021-04-01	37.42	37.42	37.42	37.42	53
2021-03-31	37.42	37.42	37.42	37.42	463
2021-03-30	37.42	37.42	37.42	37.42	127
2021-03-29	37.46	37.46	37.46	37.46	60
2021-03-26	38.13	38.13	38.13	38.13	11
2021-03-25	36.28	36.28	36.28	36.28	210
2021-03-24	37.15	37.15	37.15	37.15	0
2021-03-23	37.15	37.15	37.15	37.15	529
2021-03-22	37.15	37.15	37.15	37.15	326
2021-03-19	39.67	39.67	39.67	39.67	71
2021-03-18	39.67	39.67	39.67	39.67	537
2021-03-17	38.23	38.23	38.23	38.23	0
2021-03-16	38.23	38.23	38.23	38.23	500
2021-03-15	38.23	38.23	38.23	38.23	1,032
2021-03-12	39.36	39.36	39.36	39.36	74
2021-03-11	38.02	38.02	38.02	38.02	4,199
2021-03-10	37.74	37.74	37.74	37.74	0
2021-03-09	37.74	37.74	37.74	37.74	26
2021-03-08	36.79	36.79	36.79	36.79	35
2021-03-05	35.56	35.56	35.56	35.56	127
2021-03-04	35.91	35.91	35.91	35.91	0
2021-03-03	36.15	36.15	36.15	36.15	322
2021-03-02	36.00	36.00	36.00	36.00	212
2021-03-01	34.69	34.69	34.69	34.69	0
2021-02-26	36.05	36.05	36.05	36.05	0
2021-02-25	36.05	36.05	36.05	36.05	24
2021-02-24	35.05	35.05	35.05	35.05	100
2021-02-23	35.05	35.05	35.05	35.05	0
2021-02-22	35.05	35.05	35.05	35.05	467
2021-02-19	33.53	33.53	33.53	33.53	179
2021-02-18	33.53	33.53	33.53	33.53	0
2021-02-17	33.40	33.40	33.40	33.40	59
2021-02-16	33.40	33.40	33.40	33.40	25
2021-02-15	32.36	32.36	32.36	32.36	0
2021-02-12	32.36	32.36	32.36	32.36	155
2021-02-11	32.53	32.53	32.53	32.53	3,400
2021-02-10	32.53	32.53	32.53	32.53	125
2021-02-09	32.10	32.10	32.10	32.10	0
2021-02-08	32.10	32.10	32.10	32.10	50
2021-02-05	31.03	31.03	31.03	31.03	133
2021-02-04	31.03	31.03	31.03	31.03	1,412
2021-02-03	30.55	30.55	30.55	30.55	36
2021-02-02	30.18	30.18	30.18	30.18	317
2021-02-01	28.93	28.93	28.93	28.93	36
2021-01-29	29.60	29.60	29.60	29.60	0
2021-01-28	29.75	29.75	29.75	29.75	0
2021-01-27	29.75	29.75	29.75	29.75	247
2021-01-26	30.40	30.40	30.40	30.40	0
2021-01-25	30.88	30.88	30.88	30.88	49
2021-01-22	30.88	30.88	30.88	30.88	238
2021-01-21	31.33	31.33	31.33	31.33	38
2021-01-20	31.82	31.82	31.82	31.82	0
2021-01-19	31.82	31.82	31.82	31.82	115
2021-01-18	31.82	31.82	31.82	31.82	0
2021-01-15	31.82	31.82	31.82	31.82	0
2021-01-14	31.82	31.82	31.82	31.82	0
2021-01-13	31.82	31.82	31.82	31.82	0
2021-01-12	30.78	30.78	30.78	30.78	0
2021-01-11	30.78	30.78	30.78	30.78	0
2021-01-08	27.50	27.50	27.50	27.50	0
2021-01-07	27.50	27.50	27.50	27.50	0
2021-01-06	27.50	27.50	27.50	27.50	34
2021-01-05	27.50	27.50	27.50	27.50	0
2021-01-04	27.50	27.50	27.50	27.50	0
2020-12-31	27.50	27.50	27.50	27.50	0
2020-12-30	27.50	27.50	27.50	27.50	0
2020-12-29	27.50	27.50	27.50	27.50	0
2020-12-24	27.50	27.50	27.50	27.50	0
2020-12-23	27.50	27.50	27.50	27.50	5,427
2020-12-22	27.31	27.31	27.31	27.31	0
2020-12-21	26.63	26.63	26.63	26.63	130
2020-12-18	27.09	27.09	27.09	27.09	0
2020-12-17	27.09	27.09	27.09	27.09	0
2020-12-16	27.09	27.09	27.09	27.09	0
2020-12-15	26.93	26.93	26.93	26.93	78
2020-12-14	27.55	27.55	27.55	27.55	0
2020-12-11	27.55	27.55	27.55	27.55	57
2020-12-10	27.40	27.40	27.40	27.40	0
2020-12-09	27.40	27.40	27.40	27.40	0
2020-12-08	27.40	27.40	27.40	27.40	0
2020-12-07	27.40	27.40	27.40	27.40	4,770
2020-12-04	26.59	26.59	26.59	26.59	0
2020-12-03	26.59	26.59	26.59	26.59	0
2020-12-02	26.20	26.20	26.20	26.20	0
2020-12-01	25.34	25.34	25.34	25.34	0
2020-11-30	26.33	26.33	26.33	26.33	0
2020-11-27	26.33	26.33	26.33	26.33	678
2020-11-26	26.25	26.25	26.25	26.25	0
2020-11-25	26.25	26.25	26.25	26.25	0
2020-11-24	26.25	26.25	26.25	26.25	0
2020-11-23	26.25	26.25	26.25	26.25	0
2020-11-20	26.25	26.25	26.25	26.25	1,000
2020-11-19	26.25	26.25	26.25	26.25	0
2020-11-18	26.25	26.25	26.25	26.25	0
2020-11-17	26.25	26.25	26.25	26.25	0
2020-11-16	26.34	26.34	26.34	26.34	120
2020-11-13	25.72	25.72	25.72	25.72	0
2020-11-12	25.72	25.72	25.72	25.72	22,190
2020-11-11	25.75	25.75	25.75	25.75	300
2020-11-10	24.41	24.41	24.41	24.41	18,081
2020-11-09	24.41	24.41	24.41	24.41	0
2020-11-06	24.41	24.41	24.41	24.41	0
2020-11-05	24.41	24.41	24.41	24.41	0
2020-11-04	24.41	24.41	24.41	24.41	0
2020-11-03	24.41	24.41	24.41	24.41	1
2020-11-02	22.76	22.76	22.76	22.76	0
2020-10-30	22.76	22.76	22.76	22.76	385
2020-10-29	22.76	22.76	22.76	22.76	52
2020-10-28	24.13	24.13	24.13	24.13	0
2020-10-27	24.13	24.13	24.13	24.13	0
2020-10-26	24.13	24.13	24.13	24.13	0
2020-10-23	24.13	24.13	24.13	24.13	573
2020-10-22	24.13	24.13	24.13	24.13	0
2020-10-21	24.13	24.13	24.13	24.13	0
2020-10-20	23.30	23.30	23.30	23.30	0
2020-10-19	23.30	23.30	23.30	23.30	0
2020-10-16	23.30	23.30	23.30	23.30	0
2020-10-15	23.12	23.12	23.12	23.12	0
2020-10-14	23.12	23.12	23.12	23.12	100
2020-10-13	23.50	23.50	23.50	23.50	0
2020-10-12	23.50	23.50	23.50	23.50	397
2020-10-09	23.50	23.50	23.50	23.50	0
2020-10-08	23.50	23.50	23.50	23.50	0
2020-10-07	23.50	23.50	23.50	23.50	82
2020-10-06	22.75	22.75	22.75	22.75	96
2020-10-05	20.45	20.45	20.45	20.45	0
2020-10-02	20.45	20.45	20.45	20.45	0
2020-10-01	20.45	20.45	20.45	20.45	0
2020-09-30	20.45	20.45	20.45	20.45	0
2020-09-29	20.45	20.45	20.45	20.45	0
2020-09-28	20.45	20.45	20.45	20.45	0
2020-09-25	21.74	21.74	21.74	21.74	0
2020-09-24	21.74	21.74	21.74	21.74	0
2020-09-23	21.74	21.74	21.74	21.74	0
2020-09-22	21.74	21.74	21.74	21.74	0
2020-09-21	21.74	21.74	21.74	21.74	80
2020-09-18	22.05	22.05	22.05	22.05	0
2020-09-17	22.05	22.05	22.05	22.05	0
2020-09-16	21.66	21.66	21.66	21.66	36
2020-09-15	21.66	21.66	21.66	21.66	0
2020-09-14	21.66	21.66	21.66	21.66	0
2020-09-11	21.66	21.66	21.66	21.66	0
2020-04-03	13.49	13.49	13.49	13.49	0
2020-04-02	13.49	13.49	13.49	13.49	0
2020-04-01	12.94	12.94	12.94	12.94	0

Share	Price	Change
C4XD.L (C4XD)	0.00	0%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0