Gartner Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	420.27	420.27	420.27	420.27	336
2024-05-01	433.43	433.43	433.43	433.43	126
2024-04-30	433.43	433.43	433.43	433.43	80
2024-04-29	445.72	445.72	445.72	445.72	371
2024-04-26	454.57	454.57	454.57	454.57	16
2024-04-25	443.15	443.15	443.15	443.15	4
2024-04-24	450.44	450.44	450.44	450.44	12
2024-04-23	445.02	445.02	445.02	445.02	3
2024-04-22	441.75	441.75	441.75	441.75	164
2024-04-19	442.89	442.89	442.89	442.89	110
2024-04-18	448.73	448.73	448.73	448.73	76
2024-04-17	451.88	451.88	451.88	451.88	242
2024-04-16	454.22	454.22	454.22	454.22	2,892
2024-04-15	470.19	470.19	470.19	470.19	357
2024-04-12	476.28	476.28	476.28	476.28	273
2024-04-11	470.71	470.71	470.71	470.71	106
2024-04-10	472.00	472.00	472.00	472.00	69
2024-04-09	463.89	463.89	463.89	463.89	2,988
2024-04-08	469.81	469.81	469.81	469.81	13
2024-04-05	469.81	469.81	469.81	469.81	187
2024-04-04	471.82	471.82	471.82	471.82	179
2024-04-03	467.77	467.77	467.77	467.77	72
2024-04-02	475.95	475.95	475.95	475.95	103
2024-04-01	475.95	475.95	475.95	475.95	0
2024-03-29	475.95	475.95	475.95	475.95	0
2024-03-28	475.95	475.95	475.95	475.95	69
2024-03-27	475.95	475.95	475.95	475.95	561
2024-03-26	475.91	475.91	475.91	475.91	171
2024-03-25	475.91	475.91	475.91	475.91	123
2024-03-22	480.33	480.33	480.33	480.33	357
2024-03-21	486.18	486.18	486.18	486.18	444
2024-03-20	476.27	476.27	476.27	476.27	266
2024-03-19	476.27	476.27	476.27	476.27	16
2024-03-18	476.27	476.27	476.27	476.27	261
2024-03-15	474.33	474.33	474.33	474.33	148
2024-03-14	474.33	474.33	474.33	474.33	199
2024-03-13	474.33	474.33	474.33	474.33	204
2024-03-12	464.17	464.17	464.17	464.17	42
2024-03-11	464.17	464.17	464.17	464.17	95
2024-03-08	464.17	464.17	464.17	464.17	57
2024-03-07	464.17	464.17	464.17	464.17	84
2024-03-06	473.82	473.82	473.82	473.82	96
2024-03-05	473.82	473.82	473.82	473.82	125
2024-03-04	473.82	473.82	473.82	473.82	303
2024-03-01	468.29	468.29	468.29	468.29	1,340
2024-02-29	457.13	457.13	457.13	457.13	103
2024-02-28	457.13	457.13	457.13	457.13	11
2024-02-27	457.13	457.13	457.13	457.13	73
2024-02-26	457.74	457.74	457.74	457.74	5
2024-02-23	457.74	457.74	457.74	457.74	122
2024-02-22	446.03	446.03	446.03	446.03	752
2024-02-21	446.03	446.03	446.03	446.03	23
2024-02-20	446.03	446.03	446.03	446.03	317
2024-02-19	454.47	454.47	454.47	454.47	0
2024-02-16	454.47	454.47	454.47	454.47	81
2024-02-15	451.29	451.29	451.29	451.29	12
2024-02-14	444.41	444.41	444.41	444.41	6
2024-02-13	463.14	463.14	463.14	463.14	112
2024-02-12	463.14	463.14	463.14	463.14	58
2024-02-09	457.26	457.26	457.26	457.26	96
2024-02-08	448.19	448.19	448.19	448.19	147
2024-02-07	449.12	449.12	449.12	449.12	348
2024-02-06	466.65	466.65	466.65	466.65	1,497
2024-02-05	466.65	466.65	466.65	466.65	182
2024-02-02	468.40	468.40	468.40	468.40	129
2024-02-01	468.17	468.17	468.17	468.17	10
2024-01-31	468.17	468.17	468.17	468.17	43
2024-01-30	468.17	468.17	468.17	468.17	48
2024-01-29	460.15	460.15	460.15	460.15	36
2024-01-26	460.15	460.15	460.15	460.15	285
2024-01-25	462.93	462.93	462.93	462.93	28
2024-01-24	463.06	463.06	463.06	463.06	292
2024-01-23	463.76	463.76	463.76	463.76	23,192
2024-01-22	466.62	466.62	466.62	466.62	171
2024-01-19	467.19	467.19	467.19	467.19	127
2024-01-18	452.49	452.49	452.49	452.49	224
2024-01-17	452.49	452.49	452.49	452.49	2
2024-01-16	449.57	449.57	449.57	449.57	6,280
2024-01-15	449.57	449.57	449.57	449.57	0
2024-01-12	449.57	449.57	449.57	449.57	51
2024-01-11	439.12	439.12	439.12	439.12	118
2024-01-10	426.54	426.54	426.54	426.54	19
2024-01-09	426.54	426.54	426.54	426.54	11
2024-01-08	426.54	426.54	426.54	426.54	0
2024-01-05	426.54	426.54	426.54	426.54	2,679
2024-01-04	429.70	429.70	429.70	429.70	54
2024-01-03	429.70	429.70	429.70	429.70	323
2024-01-02	438.26	438.26	438.26	438.26	73
2024-01-01	440.85	440.85	440.85	440.85	0
2023-12-29	440.85	440.85	440.85	440.85	14
2023-12-28	440.85	440.85	440.85	440.85	13
2023-12-27	440.85	440.85	440.85	440.85	27
2023-12-26	447.25	447.25	447.25	447.25	0
2023-12-25	447.25	447.25	447.25	447.25	0
2023-12-22	447.25	447.25	447.25	447.25	1
2023-12-21	447.25	447.25	447.25	447.25	23
2023-12-20	447.25	447.25	447.25	447.25	14
2023-12-19	447.25	447.25	447.25	447.25	7,344
2023-12-18	447.25	447.25	447.25	447.25	49
2023-12-15	458.42	458.42	458.42	458.42	2,515
2023-12-14	458.42	458.42	458.42	458.42	630
2023-12-13	458.42	458.42	458.42	458.42	524
2023-12-12	458.42	458.42	458.42	458.42	58
2023-12-11	447.59	447.59	447.59	447.59	36
2023-12-08	447.59	447.59	447.59	447.59	54
2023-12-07	441.10	441.10	441.10	441.10	27
2023-12-06	441.10	441.10	441.10	441.10	135
2023-12-05	437.76	437.76	437.76	437.76	35
2023-12-04	437.76	437.76	437.76	437.76	44
2023-12-01	427.61	427.61	427.61	427.61	40
2023-11-30	427.61	427.61	427.61	427.61	74
2023-11-29	426.20	426.20	426.20	426.20	5
2023-11-28	426.20	426.20	426.20	426.20	123
2023-11-27	426.85	426.85	426.85	426.85	15,580
2023-11-24	431.51	431.51	431.51	431.51	52
2023-11-23	431.51	431.51	431.51	431.51	0
2023-11-22	431.51	431.51	431.51	431.51	56
2023-11-21	427.03	427.03	427.03	427.03	1,215
2023-11-20	419.80	419.80	419.80	419.80	207
2023-11-17	415.99	415.99	415.99	415.99	51
2023-11-16	415.99	415.99	415.99	415.99	125
2023-11-15	416.27	416.27	416.27	416.27	58
2023-11-14	414.03	414.03	414.03	414.03	70
2023-11-13	414.03	414.03	414.03	414.03	1,697
2023-11-10	399.49	399.49	399.49	399.49	113
2023-11-09	399.49	399.49	399.49	399.49	116
2023-11-08	398.35	398.35	398.35	398.35	64
2023-11-07	336.08	336.08	336.08	336.08	573
2023-11-06	336.08	336.08	336.08	336.08	10,244
2023-11-03	336.08	336.08	336.08	336.08	1,375
2023-11-02	336.08	336.08	336.08	336.08	171
2023-11-01	329.17	329.17	329.17	329.17	2
2023-10-31	329.17	329.17	329.17	329.17	104
2023-10-30	349.29	349.29	349.29	349.29	1
2023-10-27	349.29	349.29	349.29	349.29	145
2023-10-26	349.29	349.29	349.29	349.29	8
2023-10-25	349.29	349.29	349.29	349.29	27,257
2023-10-24	349.29	349.29	349.29	349.29	48
2023-10-23	349.29	349.29	349.29	349.29	117
2023-10-20	349.29	349.29	349.29	349.29	41
2023-10-19	353.41	353.41	353.41	353.41	571
2023-10-18	353.01	353.01	353.01	353.01	47
2023-10-17	353.01	353.01	353.01	353.01	20
2023-10-16	357.90	357.90	357.90	357.90	1
2023-10-13	357.90	357.90	357.90	357.90	149
2023-10-12	346.42	346.42	346.42	346.42	51
2023-10-11	346.42	346.42	346.42	346.42	84
2023-10-10	346.42	346.42	346.42	346.42	0
2023-10-09	346.42	346.42	346.42	346.42	3
2023-10-06	346.42	346.42	346.42	346.42	121
2023-10-05	346.42	346.42	346.42	346.42	8
2023-10-04	346.42	346.42	346.42	346.42	7
2023-10-03	346.42	346.42	346.42	346.42	15
2023-10-02	346.42	346.42	346.42	346.42	36
2023-09-29	346.42	346.42	346.42	346.42	165
2023-09-28	347.96	347.96	347.96	347.96	2
2023-09-27	349.56	349.56	349.56	349.56	2,332
2023-09-26	349.56	349.56	349.56	349.56	700
2023-09-25	349.56	349.56	349.56	349.56	26,010
2023-09-22	350.54	350.54	350.54	350.54	5
2023-09-21	350.54	350.54	350.54	350.54	43
2023-09-20	355.50	355.50	355.50	355.50	0
2023-09-19	355.50	355.50	355.50	355.50	142
2023-09-18	355.50	355.50	355.50	355.50	12
2023-09-15	355.50	355.50	355.50	355.50	145
2023-09-14	353.19	353.19	353.19	353.19	8
2023-09-13	351.25	351.25	351.25	351.25	16
2023-09-12	350.85	350.85	350.85	350.85	1,976
2023-09-11	350.85	350.85	350.85	350.85	332
2023-09-08	351.58	351.58	351.58	351.58	10
2023-09-07	351.58	351.58	351.58	351.58	8
2023-09-06	351.58	351.58	351.58	351.58	9
2023-09-05	351.58	351.58	351.58	351.58	69
2023-09-04	349.66	349.66	349.66	349.66	0
2023-09-01	349.66	349.66	349.66	349.66	4
2023-08-31	347.37	347.37	347.37	347.37	0
2023-08-30	347.37	347.37	347.37	347.37	1
2023-08-29	346.90	346.90	346.90	346.90	12
2023-08-28	343.46	343.46	343.46	343.46	0
2023-08-25	343.46	343.46	343.46	343.46	7
2023-08-24	343.46	343.46	343.46	343.46	263
2023-08-23	331.86	331.86	331.86	331.86	284
2023-08-22	331.86	331.86	331.86	331.86	12
2023-08-21	330.29	330.29	330.29	330.29	54
2023-08-18	330.23	330.23	330.23	330.23	120
2023-08-17	335.97	335.97	335.97	335.97	80
2023-08-16	335.97	335.97	335.97	335.97	0
2023-08-15	335.97	335.97	335.97	335.97	14,275
2023-08-14	340.32	340.32	340.32	340.32	7
2023-08-11	339.53	339.53	339.53	339.53	9
2023-08-10	339.53	339.53	339.53	339.53	27
2023-08-09	339.53	339.53	339.53	339.53	14
2023-08-08	339.53	339.53	339.53	339.53	80
2023-08-07	339.53	339.53	339.53	339.53	47
2023-08-04	339.53	339.53	339.53	339.53	26
2023-08-03	341.53	341.53	341.53	341.53	14,049
2023-08-02	350.86	350.86	350.86	350.86	0
2023-08-01	350.86	350.86	350.86	350.86	45
2023-07-31	350.86	350.86	350.86	350.86	158
2023-07-28	362.74	362.74	362.74	362.74	100
2023-07-27	362.74	362.74	362.74	362.74	43
2023-07-26	362.74	362.74	362.74	362.74	11
2023-07-25	357.43	357.43	357.43	357.43	34
2023-07-24	357.43	357.43	357.43	357.43	5
2023-07-21	357.43	357.43	357.43	357.43	37
2023-07-20	362.44	362.44	362.44	362.44	138
2023-07-19	372.73	372.73	372.73	372.73	150
2023-07-18	372.73	372.73	372.73	372.73	136
2023-07-17	365.07	365.07	365.07	365.07	36
2023-07-14	358.47	358.47	358.47	358.47	7
2023-07-13	358.47	358.47	358.47	358.47	201
2023-07-12	356.30	356.30	356.30	356.30	79
2023-07-11	353.00	353.00	353.00	353.00	203
2023-07-10	353.00	353.00	353.00	353.00	37
2023-07-07	343.59	343.59	343.59	343.59	510
2023-07-06	343.59	343.59	343.59	343.59	162
2023-07-05	343.59	343.59	343.59	343.59	0
2023-07-04	343.59	343.59	343.59	343.59	0
2023-07-03	343.59	343.59	343.59	343.59	0
2023-06-30	343.59	343.59	343.59	343.59	430
2023-06-29	343.59	343.59	343.59	343.59	90
2023-06-28	343.59	343.59	343.59	343.59	80
2023-06-27	335.80	335.80	335.80	335.80	285
2023-06-26	340.22	340.22	340.22	340.22	30
2023-06-23	354.25	354.25	354.25	354.25	33
2023-06-22	354.25	354.25	354.25	354.25	6
2023-06-21	354.25	354.25	354.25	354.25	849
2023-06-20	354.25	354.25	354.25	354.25	1,214
2023-06-19	357.91	357.91	357.91	357.91	4
2023-06-16	352.90	352.90	352.90	352.90	684
2023-06-15	352.90	352.90	352.90	352.90	193
2023-06-14	344.55	344.55	344.55	344.55	802
2023-06-13	344.55	344.55	344.55	344.55	72
2023-06-12	344.55	344.55	344.55	344.55	34
2023-06-09	344.55	344.55	344.55	344.55	232
2023-06-08	339.02	339.02	339.02	339.02	47
2023-06-07	339.02	339.02	339.02	339.02	58
2023-06-06	342.90	342.90	342.90	342.90	70
2023-06-05	342.90	342.90	342.90	342.90	109
2023-06-02	345.26	345.26	345.26	345.26	180
2023-06-01	345.26	345.26	345.26	345.26	98
2023-05-31	345.26	345.26	345.26	345.26	433
2023-05-30	341.91	341.91	341.91	341.91	21,225
2023-05-29	344.53	344.53	344.53	344.53	0
2023-05-26	344.53	344.53	344.53	344.53	134
2023-05-25	328.22	328.22	328.22	328.22	54
2023-05-24	326.54	326.54	326.54	326.54	4
2023-05-23	322.54	322.54	322.54	322.54	284
2023-05-22	322.54	322.54	322.54	322.54	367
2023-05-19	322.54	322.54	322.54	322.54	4
2023-05-18	322.54	322.54	322.54	322.54	16
2023-05-17	322.54	322.54	322.54	322.54	4
2023-05-16	319.59	319.59	319.59	319.59	2
2023-05-15	309.16	309.16	309.16	309.16	111
2023-05-12	305.85	305.85	305.85	305.85	3,627
2023-05-11	306.37	306.37	306.37	306.37	34
2023-05-10	306.37	306.37	306.37	306.37	36
2023-05-09	306.37	306.37	306.37	306.37	0
2023-05-08	305.27	305.27	305.27	305.27	0
2023-05-05	305.27	305.27	305.27	305.27	6
2023-05-04	305.27	305.27	305.27	305.27	404
2023-05-03	305.27	305.27	305.27	305.27	68
2023-05-02	302.42	302.42	302.42	302.42	241
2023-05-01	302.42	302.42	302.42	302.42	0
2023-04-28	302.42	302.42	302.42	302.42	40
2023-04-27	322.70	322.70	322.70	322.70	10
2023-04-26	322.70	322.70	322.70	322.70	38
2023-04-25	322.70	322.70	322.70	322.70	141
2023-04-24	322.70	322.70	322.70	322.70	205
2023-04-21	322.70	322.70	322.70	322.70	23
2023-04-20	322.70	322.70	322.70	322.70	0
2023-04-19	322.70	322.70	322.70	322.70	7
2023-04-18	322.70	322.70	322.70	322.70	0
2023-04-17	322.70	322.70	322.70	322.70	0
2023-04-14	322.70	322.70	322.70	322.70	20
2023-04-13	312.10	312.10	312.10	312.10	60
2023-04-12	312.10	312.10	312.10	312.10	70
2023-04-11	312.10	312.10	312.10	312.10	2,565
2023-04-10	324.18	324.18	324.18	324.18	0
2023-04-07	324.18	324.18	324.18	324.18	0
2023-04-06	324.18	324.18	324.18	324.18	17
2023-04-05	324.18	324.18	324.18	324.18	31
2023-04-04	324.18	324.18	324.18	324.18	72
2023-04-03	322.85	322.85	322.85	322.85	35
2023-03-31	322.85	322.85	322.85	322.85	57
2023-03-30	312.11	312.11	312.11	312.11	10
2023-03-29	312.11	312.11	312.11	312.11	250
2023-03-28	312.11	312.11	312.11	312.11	36
2023-03-27	312.11	312.11	312.11	312.11	0
2023-03-24	312.10	312.10	312.10	312.10	4
2023-03-23	315.86	315.86	315.86	315.86	1,343
2023-03-22	315.86	315.86	315.86	315.86	1,265
2023-03-21	302.49	302.49	302.49	302.49	0
2023-03-20	302.49	302.49	302.49	302.49	0
2023-03-17	303.70	303.70	303.70	303.70	2,275
2023-03-16	310.82	310.82	310.82	310.82	32
2023-03-15	320.32	320.32	320.32	320.32	0
2023-03-14	315.07	315.07	315.07	315.07	41
2023-03-13	315.07	315.07	315.07	315.07	44
2023-03-10	334.35	334.35	334.35	334.35	74
2023-03-09	334.35	334.35	334.35	334.35	30
2023-03-08	334.35	334.35	334.35	334.35	80
2023-03-07	334.35	334.35	334.35	334.35	0
2023-03-06	334.35	334.35	334.35	334.35	40
2023-03-03	329.38	329.38	329.38	329.38	40
2023-03-02	327.39	327.39	327.39	327.39	20
2023-03-01	327.39	327.39	327.39	327.39	96
2023-02-28	327.39	327.39	327.39	327.39	204
2023-02-27	345.82	345.82	345.82	345.82	13,030
2023-02-24	345.82	345.82	345.82	345.82	20
2023-02-23	345.82	345.82	345.82	345.82	82
2023-02-22	345.82	345.82	345.82	345.82	80
2023-02-21	345.82	345.82	345.82	345.82	20
2023-02-20	345.82	345.82	345.82	345.82	0
2023-02-17	345.82	345.82	345.82	345.82	6
2023-02-16	339.38	339.38	339.38	339.38	834
2023-02-15	349.10	349.10	349.10	349.10	0
2023-02-14	349.10	349.10	349.10	349.10	24
2023-02-13	349.10	349.10	349.10	349.10	61
2023-02-10	349.10	349.10	349.10	349.10	37
2023-02-09	349.10	349.10	349.10	349.10	61
2023-02-08	349.10	349.10	349.10	349.10	392
2023-02-07	343.79	343.79	343.79	343.79	225
2023-02-06	341.95	341.95	341.95	341.95	5
2023-02-03	348.54	348.54	348.54	348.54	90
2023-02-02	357.54	357.54	357.54	357.54	167
2023-02-01	340.15	340.15	340.15	340.15	107
2023-01-31	326.92	326.92	326.92	326.92	94
2023-01-30	326.92	326.92	326.92	326.92	0
2023-01-27	326.92	326.92	326.92	326.92	3,714
2023-01-26	322.42	322.42	322.42	322.42	0
2023-01-25	322.42	322.42	322.42	322.42	88
2023-01-24	329.54	329.54	329.54	329.54	6,755
2023-01-23	333.75	333.75	333.75	333.75	9
2023-01-20	324.47	324.47	324.47	324.47	109
2023-01-19	330.60	330.60	330.60	330.60	0
2023-01-18	333.91	333.91	333.91	333.91	4,574
2023-01-17	334.13	334.13	334.13	334.13	972
2023-01-16	330.27	330.27	330.27	330.27	0
2023-01-13	330.27	330.27	330.27	330.27	77
2023-01-12	330.27	330.27	330.27	330.27	109
2023-01-11	330.27	330.27	330.27	330.27	5
2023-01-10	330.27	330.27	330.27	330.27	0
2023-01-09	333.34	333.34	333.34	333.34	34
2023-01-06	338.90	338.90	338.90	338.90	0
2023-01-05	338.90	338.90	338.90	338.90	0
2023-01-04	338.90	338.90	338.90	338.90	0
2023-01-03	336.46	336.46	336.46	336.46	98
2023-01-02	334.99	334.99	334.99	334.99	0
2022-12-30	334.99	334.99	334.99	334.99	0
2022-12-29	334.99	334.99	334.99	334.99	14
2022-12-28	334.99	334.99	334.99	334.99	18
2022-12-27	338.17	338.17	338.17	338.17	0
2022-12-26	338.17	338.17	338.17	338.17	0
2022-12-23	338.17	338.17	338.17	338.17	13
2022-12-22	338.17	338.17	338.17	338.17	0
2022-12-21	338.17	338.17	338.17	338.17	240
2022-12-20	338.17	338.17	338.17	338.17	28
2022-12-19	338.17	338.17	338.17	338.17	50
2022-12-16	347.25	347.25	347.25	347.25	0
2022-12-15	347.25	347.25	347.25	347.25	71
2022-12-14	351.93	351.93	351.93	351.93	5
2022-12-13	347.96	347.96	347.96	347.96	13
2022-12-12	343.30	343.30	343.30	343.30	0
2022-12-09	342.55	342.55	342.55	342.55	0
2022-12-08	342.55	342.55	342.55	342.55	3
2022-12-07	350.02	350.02	350.02	350.02	6
2022-12-06	350.02	350.02	350.02	350.02	159
2022-12-05	356.27	356.27	356.27	356.27	467
2022-12-02	356.27	356.27	356.27	356.27	4
2022-12-01	345.61	345.61	345.61	345.61	59
2022-11-30	344.35	344.35	344.35	344.35	230
2022-11-29	344.35	344.35	344.35	344.35	3
2022-11-28	344.35	344.35	344.35	344.35	0
2022-11-25	344.35	344.35	344.35	344.35	4
2022-11-24	339.89	339.89	339.89	339.89	0
2022-11-23	339.89	339.89	339.89	339.89	10
2022-11-22	340.07	340.07	340.07	340.07	1,700
2022-11-21	337.22	337.22	337.22	337.22	3
2022-11-18	337.22	337.22	337.22	337.22	339
2022-11-17	336.32	336.32	336.32	336.32	41
2022-11-16	340.76	340.76	340.76	340.76	1,308
2022-11-15	342.53	342.53	342.53	342.53	1
2022-11-14	342.53	342.53	342.53	342.53	0
2022-11-11	342.53	342.53	342.53	342.53	418
2022-11-10	328.46	328.46	328.46	328.46	8
2022-11-09	319.90	319.90	319.90	319.90	11
2022-11-08	319.68	319.68	319.68	319.68	78
2022-11-07	318.51	318.51	318.51	318.51	25
2022-11-04	318.51	318.51	318.51	318.51	0
2022-11-03	318.51	318.51	318.51	318.51	1,436
2022-11-02	326.74	326.74	326.74	326.74	70
2022-11-01	305.09	305.09	305.09	305.09	515
2022-10-31	305.09	305.09	305.09	305.09	9
2022-10-28	292.93	292.93	292.93	292.93	52
2022-10-27	292.93	292.93	292.93	292.93	12
2022-10-26	296.19	296.19	296.19	296.19	20
2022-10-25	293.03	293.03	293.03	293.03	2
2022-10-24	289.75	289.75	289.75	289.75	3
2022-10-21	290.01	290.01	290.01	290.01	43
2022-10-20	290.01	290.01	290.01	290.01	0
2022-10-19	290.01	290.01	290.01	290.01	1
2022-10-18	290.01	290.01	290.01	290.01	2
2022-10-17	281.05	281.05	281.05	281.05	1
2022-10-14	288.95	288.95	288.95	288.95	155
2022-10-13	289.24	289.24	289.24	289.24	110
2022-10-12	289.24	289.24	289.24	289.24	1,960
2022-10-11	300.76	300.76	300.76	300.76	0
2022-10-10	300.76	300.76	300.76	300.76	0
2022-10-07	300.76	300.76	300.76	300.76	2,044
2022-10-06	299.95	299.95	299.95	299.95	5
2022-10-05	276.69	276.69	276.69	276.69	10
2022-10-04	276.69	276.69	276.69	276.69	10
2022-10-03	276.69	276.69	276.69	276.69	3
2022-09-30	272.77	272.77	272.77	272.77	0
2022-09-29	272.77	272.77	272.77	272.77	80
2022-09-28	274.96	274.96	274.96	274.96	0
2022-09-27	274.75	274.75	274.75	274.75	2,720
2022-09-26	271.99	271.99	271.99	271.99	3
2022-09-23	291.04	291.04	291.04	291.04	0
2022-09-22	291.04	291.04	291.04	291.04	3,748
2022-09-21	291.04	291.04	291.04	291.04	1,622
2022-09-20	296.81	296.81	296.81	296.81	1
2022-09-19	302.08	302.08	302.08	302.08	0
2022-09-16	302.08	302.08	302.08	302.08	0
2022-09-15	302.08	302.08	302.08	302.08	0
2022-09-14	303.84	303.84	303.84	303.84	0
2022-09-13	301.41	301.41	301.41	301.41	0
2022-09-12	301.41	301.41	301.41	301.41	0
2022-09-09	301.41	301.41	301.41	301.41	114
2022-09-08	291.89	291.89	291.89	291.89	0
2022-09-07	291.89	291.89	291.89	291.89	22
2022-09-06	294.60	294.60	294.60	294.60	6
2022-09-05	294.60	294.60	294.60	294.60	0
2022-09-02	294.60	294.60	294.60	294.60	291
2022-09-01	290.46	290.46	290.46	290.46	0
2022-08-31	290.46	290.46	290.46	290.46	100
2022-08-30	290.46	290.46	290.46	290.46	6
2022-08-29	303.38	303.38	303.38	303.38	0
2022-08-26	303.38	303.38	303.38	303.38	0
2022-08-25	303.38	303.38	303.38	303.38	30
2022-08-24	303.38	303.38	303.38	303.38	13
2022-08-23	303.04	303.04	303.04	303.04	66
2022-08-22	312.43	312.43	312.43	312.43	0
2022-08-19	300.78	300.78	300.78	300.78	0
2022-08-18	300.78	300.78	300.78	300.78	5
2022-08-17	300.78	300.78	300.78	300.78	83
2022-08-16	300.78	300.78	300.78	300.78	0
2022-08-15	300.78	300.78	300.78	300.78	0
2022-08-12	300.78	300.78	300.78	300.78	10
2022-08-11	300.78	300.78	300.78	300.78	4
2022-08-10	296.44	296.44	296.44	296.44	0
2022-08-09	296.44	296.44	296.44	296.44	8
2022-08-08	296.44	296.44	296.44	296.44	0
2022-08-05	296.44	296.44	296.44	296.44	16
2022-08-04	287.48	287.48	287.48	287.48	0
2022-08-03	287.48	287.48	287.48	287.48	8
2022-08-02	287.48	287.48	287.48	287.48	5
2022-08-01	254.02	254.02	254.02	254.02	75
2022-07-29	254.02	254.02	254.02	254.02	0
2022-07-28	254.02	254.02	254.02	254.02	0
2022-07-27	254.02	254.02	254.02	254.02	23
2022-07-26	254.04	254.04	254.04	254.04	23
2022-07-25	250.74	250.74	250.74	250.74	6
2022-07-22	241.77	241.77	241.77	241.77	0
2022-07-21	241.77	241.77	241.77	241.77	0
2022-07-20	241.77	241.77	241.77	241.77	0
2022-07-19	241.77	241.77	241.77	241.77	0
2022-07-18	241.77	241.77	241.77	241.77	0
2022-07-15	241.77	241.77	241.77	241.77	0
2022-07-14	241.77	241.77	241.77	241.77	0
2022-07-13	241.77	241.77	241.77	241.77	0
2022-07-12	241.77	241.77	241.77	241.77	0
2022-07-11	241.77	241.77	241.77	241.77	0
2022-07-08	241.77	241.77	241.77	241.77	0
2022-07-07	241.77	241.77	241.77	241.77	0
2022-07-06	241.77	241.77	241.77	241.77	784
2022-07-05	241.83	241.83	241.83	241.83	0
2022-07-04	241.83	241.83	241.83	241.83	0
2022-07-01	241.83	241.83	241.83	241.83	27
2022-06-30	236.06	236.06	236.06	236.06	11
2022-06-29	249.11	249.11	249.11	249.11	0
2022-06-28	249.11	249.11	249.11	249.11	1
2022-06-27	249.11	249.11	249.11	249.11	0
2022-06-24	249.11	249.11	249.11	249.11	24
2022-06-23	234.14	234.14	234.14	234.14	0
2022-06-22	231.91	231.91	231.91	231.91	2
2022-06-21	231.91	231.91	231.91	231.91	14
2022-06-20	222.73	222.73	222.73	222.73	0
2022-06-17	222.73	222.73	222.73	222.73	0
2022-06-16	267.32	267.32	267.32	267.32	0
2022-06-15	267.32	267.32	267.32	267.32	0
2022-06-14	267.32	267.32	267.32	267.32	0
2022-06-13	267.32	267.32	267.32	267.32	0
2022-06-10	267.32	267.32	267.32	267.32	0
2022-06-09	267.32	267.32	267.32	267.32	0
2022-06-08	267.32	267.32	267.32	267.32	0
2022-06-07	269.04	269.04	269.04	269.04	0
2022-06-06	269.04	269.04	269.04	269.04	3
2022-06-03	262.40	262.40	262.40	262.40	0
2022-06-02	262.40	262.40	262.40	262.40	0
2022-06-01	262.40	262.40	262.40	262.40	0
2022-05-31	261.49	261.49	261.49	261.49	13
2022-05-30	265.94	265.94	265.94	265.94	0
2022-05-27	265.94	265.94	265.94	265.94	11
2022-05-26	252.21	252.21	252.21	252.21	16
2022-05-25	246.12	246.12	246.12	246.12	0
2022-05-24	246.12	246.12	246.12	246.12	0
2022-05-23	246.12	246.12	246.12	246.12	0
2022-05-20	239.89	239.89	239.89	239.89	0
2022-05-19	239.89	239.89	239.89	239.89	16
2022-05-18	254.85	254.85	254.85	254.85	0
2022-05-17	251.79	251.79	251.79	251.79	2
2022-05-16	256.11	256.11	256.11	256.11	0
2022-05-13	256.11	256.11	256.11	256.11	20
2022-05-12	244.77	244.77	244.77	244.77	0
2022-05-11	246.64	246.64	246.64	246.64	4
2022-05-10	244.30	244.30	244.30	244.30	14
2022-05-09	259.55	259.55	259.55	259.55	0
2022-05-06	259.55	259.55	259.55	259.55	8,387
2022-05-05	272.00	272.00	272.00	272.00	4
2022-05-04	267.04	267.04	267.04	267.04	13
2022-05-03	297.93	297.93	297.93	297.93	31
2022-05-02	291.43	291.43	291.43	291.43	0
2022-04-29	291.43	291.43	291.43	291.43	8
2022-04-28	291.43	291.43	291.43	291.43	6
2022-04-27	296.77	296.77	296.77	296.77	0
2022-04-26	296.77	296.77	296.77	296.77	300
2022-04-25	296.77	296.77	296.77	296.77	0
2022-04-22	306.80	306.80	306.80	306.80	0
2022-04-21	306.80	306.80	306.80	306.80	0
2022-04-20	306.80	306.80	306.80	306.80	25
2022-04-19	301.29	301.29	301.29	301.29	0
2022-04-18	301.29	301.29	301.29	301.29	0
2022-04-15	301.29	301.29	301.29	301.29	0
2022-04-14	301.29	301.29	301.29	301.29	21
2022-04-13	294.48	294.48	294.48	294.48	0
2022-04-12	294.48	294.48	294.48	294.48	21,370
2022-04-11	297.43	297.43	297.43	297.43	0
2022-04-08	297.43	297.43	297.43	297.43	43
2022-04-07	294.63	294.63	294.63	294.63	0
2022-04-06	290.59	290.59	290.59	290.59	11
2022-04-05	302.72	302.72	302.72	302.72	0
2022-04-04	297.46	297.46	297.46	297.46	0
2022-04-01	297.46	297.46	297.46	297.46	0
2022-03-31	301.55	301.55	301.55	301.55	0
2022-03-30	298.88	298.88	298.88	298.88	13
2022-03-29	296.66	296.66	296.66	296.66	76
2022-03-28	300.45	300.45	300.45	300.45	0
2022-03-25	300.45	300.45	300.45	300.45	0
2022-03-24	300.45	300.45	300.45	300.45	0
2022-03-23	300.45	300.45	300.45	300.45	0
2022-03-22	298.35	298.35	298.35	298.35	0
2022-03-21	298.35	298.35	298.35	298.35	0
2022-03-18	290.04	290.04	290.04	290.04	0
2022-03-17	286.89	286.89	286.89	286.89	35
2022-03-16	272.76	272.76	272.76	272.76	0
2022-03-15	272.76	272.76	272.76	272.76	0
2022-03-14	272.76	272.76	272.76	272.76	57
2022-03-11	272.76	272.76	272.76	272.76	0
2022-03-10	272.76	272.76	272.76	272.76	27
2022-03-09	272.76	272.76	272.76	272.76	0
2022-03-08	272.76	272.76	272.76	272.76	29
2022-03-07	272.76	272.76	272.76	272.76	2
2022-03-04	272.76	272.76	272.76	272.76	20
2022-03-03	283.73	283.73	283.73	283.73	1
2022-03-02	271.22	271.22	271.22	271.22	0
2022-03-01	271.22	271.22	271.22	271.22	10
2022-02-28	271.22	271.22	271.22	271.22	27
2022-02-25	271.22	271.22	271.22	271.22	0
2022-02-24	271.22	271.22	271.22	271.22	45
2022-02-23	282.13	282.13	282.13	282.13	0
2022-02-22	289.00	289.00	289.00	289.00	4
2022-02-21	289.41	289.41	289.41	289.41	0
2022-02-18	289.41	289.41	289.41	289.41	11
2022-02-17	289.41	289.41	289.41	289.41	115
2022-02-16	294.40	294.40	294.40	294.40	0
2022-02-15	287.92	287.92	287.92	287.92	0
2022-02-14	287.92	287.92	287.92	287.92	0
2022-02-11	291.08	291.08	291.08	291.08	5
2022-02-10	304.77	304.77	304.77	304.77	2
2022-02-09	304.77	304.77	304.77	304.77	83
2022-02-08	295.64	295.64	295.64	295.64	487
2022-02-07	295.64	295.64	295.64	295.64	208
2022-02-04	292.58	292.58	292.58	292.58	2
2022-02-03	296.42	296.42	296.42	296.42	0
2022-02-02	296.42	296.42	296.42	296.42	81,594
2022-02-01	291.26	291.26	291.26	291.26	3
2022-01-31	288.51	288.51	288.51	288.51	81,276
2022-01-28	281.16	281.16	281.16	281.16	67
2022-01-27	286.36	286.36	286.36	286.36	9
2022-01-26	280.22	280.22	280.22	280.22	4
2022-01-25	281.49	281.49	281.49	281.49	8
2022-01-24	281.49	281.49	281.49	281.49	60
2022-01-21	281.49	281.49	281.49	281.49	3
2022-01-20	281.49	281.49	281.49	281.49	0
2022-01-19	281.49	281.49	281.49	281.49	0
2022-01-18	282.16	282.16	282.16	282.16	36
2022-01-17	286.01	286.01	286.01	286.01	0
2022-01-14	295.61	295.61	295.61	295.61	5
2022-01-13	299.62	299.62	299.62	299.62	21
2022-01-12	301.72	301.72	301.72	301.72	2
2022-01-11	293.85	293.85	293.85	293.85	23
2022-01-10	303.58	303.58	303.58	303.58	171
2022-01-07	303.58	303.58	303.58	303.58	180
2022-01-06	305.44	305.44	305.44	305.44	0
2022-01-05	322.52	322.52	322.52	322.52	10
2022-01-04	319.54	319.54	319.54	319.54	2
2022-01-03	333.90	333.90	333.90	333.90	0
2021-12-31	333.90	333.90	333.90	333.90	6
2021-12-30	333.90	333.90	333.90	333.90	0
2021-12-29	333.90	333.90	333.90	333.90	2
2021-12-28	316.24	316.24	316.24	316.24	0
2021-12-27	316.24	316.24	316.24	316.24	0
2021-12-24	316.24	316.24	316.24	316.24	0
2021-12-23	316.24	316.24	316.24	316.24	0
2021-12-22	316.24	316.24	316.24	316.24	4
2021-12-21	305.28	305.28	305.28	305.28	0
2021-12-20	305.28	305.28	305.28	305.28	25
2021-12-17	323.17	323.17	323.17	323.17	3
2021-12-16	327.49	327.49	327.49	327.49	3
2021-12-15	313.99	313.99	313.99	313.99	0
2021-12-14	308.54	308.54	308.54	308.54	546
2021-12-13	314.19	314.19	314.19	314.19	0
2021-12-10	314.19	314.19	314.19	314.19	0
2021-12-09	314.39	314.39	314.39	314.39	2
2021-12-08	317.28	317.28	317.28	317.28	5
2021-12-07	309.40	309.40	309.40	309.40	43
2021-12-06	307.50	307.50	307.50	307.50	878
2021-12-03	313.56	313.56	313.56	313.56	0
2021-12-02	313.56	313.56	313.56	313.56	15
2021-12-01	313.56	313.56	313.56	313.56	246
2021-11-30	316.37	316.37	316.37	316.37	125
2021-11-29	323.37	323.37	323.37	323.37	46
2021-11-26	323.37	323.37	323.37	323.37	1,939
2021-11-25	326.11	326.11	326.11	326.11	0
2021-11-24	335.17	335.17	335.17	335.17	0
2021-11-23	335.17	335.17	335.17	335.17	10
2021-11-22	335.17	335.17	335.17	335.17	1,550
2021-11-19	335.91	335.91	335.91	335.91	104
2021-11-18	335.91	335.91	335.91	335.91	30
2021-11-17	335.91	335.91	335.91	335.91	25,689
2021-11-16	335.91	335.91	335.91	335.91	17
2021-11-15	332.48	332.48	332.48	332.48	32
2021-11-12	328.81	328.81	328.81	328.81	0
2021-11-11	332.71	332.71	332.71	332.71	116
2021-11-10	335.20	335.20	335.20	335.20	863
2021-11-09	334.69	334.69	334.69	334.69	28
2021-11-08	333.00	333.00	333.00	333.00	53
2021-11-05	327.25	327.25	327.25	327.25	120
2021-11-04	327.25	327.25	327.25	327.25	0
2021-11-03	345.49	345.49	345.49	345.49	896
2021-11-02	345.49	345.49	345.49	345.49	3,338
2021-11-01	327.43	327.43	327.43	327.43	99
2021-10-29	333.63	333.63	333.63	333.63	141
2021-10-28	326.10	326.10	326.10	326.10	8
2021-10-27	326.10	326.10	326.10	326.10	26
2021-10-26	324.98	324.98	324.98	324.98	179
2021-10-25	324.26	324.26	324.26	324.26	14
2021-10-22	324.77	324.77	324.77	324.77	30
2021-10-21	320.48	320.48	320.48	320.48	15
2021-10-20	320.48	320.48	320.48	320.48	815
2021-10-19	320.25	320.25	320.25	320.25	72
2021-10-18	310.31	310.31	310.31	310.31	40
2021-10-15	310.31	310.31	310.31	310.31	32
2021-10-14	308.65	308.65	308.65	308.65	4
2021-10-13	303.83	303.83	303.83	303.83	0
2021-10-12	302.73	302.73	302.73	302.73	0
2021-10-11	304.25	304.25	304.25	304.25	0
2021-10-08	304.25	304.25	304.25	304.25	0
2021-10-07	304.25	304.25	304.25	304.25	67
2021-10-06	304.25	304.25	304.25	304.25	37
2021-10-05	311.55	311.55	311.55	311.55	179
2021-10-04	305.41	305.41	305.41	305.41	25
2021-10-01	305.41	305.41	305.41	305.41	85
2021-09-30	303.31	303.31	303.31	303.31	146
2021-09-29	312.22	312.22	312.22	312.22	0
2021-09-28	323.83	323.83	323.83	323.83	64
2021-09-27	323.83	323.83	323.83	323.83	61
2021-09-24	323.83	323.83	323.83	323.83	14
2021-09-23	318.43	318.43	318.43	318.43	31
2021-09-22	315.94	315.94	315.94	315.94	5
2021-09-21	315.94	315.94	315.94	315.94	5
2021-09-20	315.77	315.77	315.77	315.77	67
2021-09-17	315.77	315.77	315.77	315.77	54
2021-09-16	316.97	316.97	316.97	316.97	2
2021-09-15	310.60	310.60	310.60	310.60	6
2021-09-14	309.78	309.78	309.78	309.78	44
2021-09-13	308.44	308.44	308.44	308.44	1,159
2021-09-10	315.87	315.87	315.87	315.87	0
2021-09-09	312.62	312.62	312.62	312.62	495
2021-09-08	310.46	310.46	310.46	310.46	68
2021-09-07	311.76	311.76	311.76	311.76	132
2021-09-06	312.04	312.04	312.04	312.04	0
2021-09-03	309.54	309.54	309.54	309.54	700
2021-09-02	309.54	309.54	309.54	309.54	48
2021-09-01	308.74	308.74	308.74	308.74	22
2021-08-31	302.61	302.61	302.61	302.61	6
2021-08-30	302.61	302.61	302.61	302.61	0
2021-08-27	302.61	302.61	302.61	302.61	0
2021-08-26	302.61	302.61	302.61	302.61	0
2021-08-25	302.61	302.61	302.61	302.61	0
2021-08-24	302.61	302.61	302.61	302.61	0
2021-08-23	299.81	299.81	299.81	299.81	215
2021-08-20	299.81	299.81	299.81	299.81	15
2021-08-19	299.81	299.81	299.81	299.81	140
2021-08-18	311.22	311.22	311.22	311.22	19
2021-08-17	308.77	308.77	308.77	308.77	1
2021-08-16	304.55	304.55	304.55	304.55	8
2021-08-13	293.66	293.66	293.66	293.66	7
2021-08-12	293.66	293.66	293.66	293.66	54
2021-08-11	293.66	293.66	293.66	293.66	30
2021-08-10	292.05	292.05	292.05	292.05	15,050
2021-08-09	292.05	292.05	292.05	292.05	69
2021-08-06	292.05	292.05	292.05	292.05	33
2021-08-05	292.66	292.66	292.66	292.66	900
2021-08-04	295.22	295.22	295.22	295.22	12
2021-08-03	264.86	264.86	264.86	264.86	80
2021-08-02	264.86	264.86	264.86	264.86	54
2021-07-30	262.62	262.62	262.62	262.62	10
2021-07-29	262.10	262.10	262.10	262.10	0
2021-07-28	265.68	265.68	265.68	265.68	10
2021-07-27	263.20	263.20	263.20	263.20	13
2021-07-26	259.41	259.41	259.41	259.41	2
2021-07-23	260.15	260.15	260.15	260.15	118
2021-07-22	256.58	256.58	256.58	256.58	0
2021-07-21	255.68	255.68	255.68	255.68	0
2021-07-20	253.87	253.87	253.87	253.87	0
2021-07-19	253.53	253.53	253.53	253.53	28
2021-07-16	254.87	254.87	254.87	254.87	2
2021-07-15	253.66	253.66	253.66	253.66	100
2021-07-14	253.66	253.66	253.66	253.66	15
2021-07-13	256.84	256.84	256.84	256.84	0
2021-07-12	255.08	255.08	255.08	255.08	0
2021-07-09	255.08	255.08	255.08	255.08	593
2021-07-08	256.67	256.67	256.67	256.67	127
2021-07-07	256.67	256.67	256.67	256.67	505
2021-07-06	253.10	253.10	253.10	253.10	33
2021-07-05	254.05	254.05	254.05	254.05	0
2021-07-02	247.00	247.00	247.00	247.00	0
2021-07-01	247.00	247.00	247.00	247.00	144
2021-06-30	240.37	240.37	240.37	240.37	0
2021-06-29	240.37	240.37	240.37	240.37	25
2021-06-28	241.95	241.95	241.95	241.95	0
2021-06-25	238.76	238.76	238.76	238.76	504
2021-06-24	238.76	238.76	238.76	238.76	0
2021-06-23	238.76	238.76	238.76	238.76	58
2021-06-22	236.22	236.22	236.22	236.22	5
2021-06-21	236.22	236.22	236.22	236.22	177
2021-06-18	231.58	231.58	231.58	231.58	804
2021-06-17	234.81	234.81	234.81	234.81	614
2021-06-16	234.80	234.80	234.80	234.80	0
2021-06-15	229.62	229.62	229.62	229.62	0
2021-06-14	231.95	231.95	231.95	231.95	4
2021-06-11	230.98	230.98	230.98	230.98	3,756
2021-06-10	231.00	231.00	231.00	231.00	0
2021-06-09	231.00	231.00	231.00	231.00	47
2021-06-08	235.60	235.60	235.60	235.60	15
2021-06-07	235.60	235.60	235.60	235.60	56
2021-06-04	235.60	235.60	235.60	235.60	100
2021-06-03	235.60	235.60	235.60	235.60	140
2021-06-02	233.11	233.11	233.11	233.11	0
2021-06-01	233.11	233.11	233.11	233.11	0
2021-05-28	233.11	233.11	233.11	233.11	3
2021-05-27	230.55	230.55	230.55	230.55	0
2021-05-26	229.52	229.52	229.52	229.52	0
2021-05-25	229.52	229.52	229.52	229.52	0
2021-05-24	229.52	229.52	229.52	229.52	0
2021-05-21	229.52	229.52	229.52	229.52	0
2021-05-20	229.52	229.52	229.52	229.52	15
2021-05-19	229.52	229.52	229.52	229.52	0
2021-05-18	229.52	229.52	229.52	229.52	198
2021-05-17	229.60	229.60	229.60	229.60	0
2021-05-14	229.60	229.60	229.60	229.60	1
2021-05-13	225.31	225.31	225.31	225.31	0
2021-05-12	225.31	225.31	225.31	225.31	0
2021-05-11	227.96	227.96	227.96	227.96	3
2021-05-10	231.54	231.54	231.54	231.54	81
2021-05-07	231.17	231.17	231.17	231.17	31
2021-05-06	225.38	225.38	225.38	225.38	0
2021-05-05	225.38	225.38	225.38	225.38	113
2021-05-04	230.69	230.69	230.69	230.69	232
2021-04-30	198.13	198.13	198.13	198.13	0
2021-04-29	198.13	198.13	198.13	198.13	2
2021-04-28	198.13	198.13	198.13	198.13	0
2021-04-27	200.04	200.04	200.04	200.04	0
2021-04-26	200.04	200.04	200.04	200.04	0
2021-04-23	200.04	200.04	200.04	200.04	13
2021-04-22	191.43	191.43	191.43	191.43	0
2021-04-21	191.43	191.43	191.43	191.43	0
2021-04-20	191.94	191.94	191.94	191.94	60
2021-04-19	191.98	191.98	191.98	191.98	0
2021-04-16	191.12	191.12	191.12	191.12	15
2021-04-15	188.91	188.91	188.91	188.91	0
2021-04-14	190.90	190.90	190.90	190.90	181
2021-04-13	188.45	188.45	188.45	188.45	0
2021-04-12	188.19	188.19	188.19	188.19	0
2021-04-09	187.26	187.26	187.26	187.26	14
2021-04-08	187.10	187.10	187.10	187.10	495
2021-04-07	187.53	187.53	187.53	187.53	0
2021-04-06	187.53	187.53	187.53	187.53	0
2021-04-01	182.93	182.93	182.93	182.93	0
2021-03-31	182.93	182.93	182.93	182.93	0
2021-03-30	182.93	182.93	182.93	182.93	15
2021-03-29	182.93	182.93	182.93	182.93	123
2021-03-26	181.10	181.10	181.10	181.10	0
2021-03-25	181.10	181.10	181.10	181.10	0
2021-03-24	183.38	183.38	183.38	183.38	0
2021-03-23	183.38	183.38	183.38	183.38	114
2021-03-22	183.66	183.66	183.66	183.66	38
2021-03-19	184.93	184.93	184.93	184.93	0
2021-03-18	184.93	184.93	184.93	184.93	0
2021-03-17	184.93	184.93	184.93	184.93	0
2021-03-16	184.93	184.93	184.93	184.93	67
2021-03-15	186.82	186.82	186.82	186.82	0
2021-03-12	186.60	186.60	186.60	186.60	0
2021-03-11	186.60	186.60	186.60	186.60	0
2021-03-10	186.60	186.60	186.60	186.60	0
2021-03-09	186.60	186.60	186.60	186.60	75
2021-03-08	177.77	177.77	177.77	177.77	14
2021-03-05	177.77	177.77	177.77	177.77	0
2021-03-04	182.63	182.63	182.63	182.63	0
2021-03-03	183.27	183.27	183.27	183.27	10
2021-03-02	184.19	184.19	184.19	184.19	1
2021-03-01	182.55	182.55	182.55	182.55	8
2021-02-26	179.91	179.91	179.91	179.91	23
2021-02-25	184.13	184.13	184.13	184.13	114
2021-02-24	178.24	178.24	178.24	178.24	0
2021-02-23	178.24	178.24	178.24	178.24	57
2021-02-22	178.24	178.24	178.24	178.24	0
2021-02-19	178.24	178.24	178.24	178.24	0
2021-02-18	178.24	178.24	178.24	178.24	0
2021-02-17	181.53	181.53	181.53	181.53	0
2021-02-16	181.53	181.53	181.53	181.53	0
2021-02-15	181.53	181.53	181.53	181.53	0
2021-02-12	181.53	181.53	181.53	181.53	11
2021-02-11	180.62	180.62	180.62	180.62	0
2021-02-10	181.12	181.12	181.12	181.12	97
2021-02-09	184.28	184.28	184.28	184.28	249
2021-02-08	167.32	167.32	167.32	167.32	6
2021-02-05	159.45	159.45	159.45	159.45	0
2021-02-04	159.45	159.45	159.45	159.45	0
2021-02-03	154.01	154.01	154.01	154.01	0
2021-02-02	154.01	154.01	154.01	154.01	0
2021-02-01	154.97	154.97	154.97	154.97	69
2021-01-29	157.19	157.19	157.19	157.19	0
2021-01-28	153.62	153.62	153.62	153.62	0
2021-01-27	157.09	157.09	157.09	157.09	45
2021-01-26	157.82	157.82	157.82	157.82	6
2021-01-25	161.64	161.64	161.64	161.64	0
2021-01-22	161.64	161.64	161.64	161.64	0
2021-01-21	161.64	161.64	161.64	161.64	67
2021-01-20	159.47	159.47	159.47	159.47	19
2021-01-19	161.96	161.96	161.96	161.96	0
2021-01-18	161.96	161.96	161.96	161.96	0
2021-01-15	161.96	161.96	161.96	161.96	33
2021-01-14	166.04	166.04	166.04	166.04	0
2021-01-13	168.58	168.58	168.58	168.58	0
2021-01-12	167.33	167.33	167.33	167.33	0
2021-01-11	167.33	167.33	167.33	167.33	737
2021-01-08	167.64	167.64	167.64	167.64	5
2021-01-07	165.96	165.96	165.96	165.96	49
2021-01-06	160.50	160.50	160.50	160.50	0
2021-01-05	160.50	160.50	160.50	160.50	0
2021-01-04	160.50	160.50	160.50	160.50	0
2020-12-31	160.50	160.50	160.50	160.50	0
2020-12-30	160.50	160.50	160.50	160.50	0
2020-12-29	160.50	160.50	160.50	160.50	0
2020-12-24	157.52	157.52	157.52	157.52	0
2020-12-23	157.52	157.52	157.52	157.52	7
2020-12-22	155.52	155.52	155.52	155.52	865
2020-12-21	157.94	157.94	157.94	157.94	2
2020-12-18	158.23	158.23	158.23	158.23	0
2020-12-17	158.23	158.23	158.23	158.23	3
2020-12-16	157.81	157.81	157.81	157.81	0
2020-12-15	156.65	156.65	156.65	156.65	0
2020-12-14	156.65	156.65	156.65	156.65	0
2020-12-11	156.65	156.65	156.65	156.65	1
2020-12-10	153.00	153.00	153.00	153.00	865
2020-12-09	154.92	154.92	154.92	154.92	0
2020-12-08	154.92	154.92	154.92	154.92	0
2020-12-07	154.92	154.92	154.92	154.92	0
2020-12-04	154.10	154.10	154.10	154.10	0
2020-12-03	154.10	154.10	154.10	154.10	0
2020-12-02	153.95	153.95	153.95	153.95	0
2020-12-01	153.11	153.11	153.11	153.11	2
2020-11-30	153.00	153.00	153.00	153.00	0
2020-11-27	153.00	153.00	153.00	153.00	32
2020-11-26	153.00	153.00	153.00	153.00	0
2020-11-25	153.00	153.00	153.00	153.00	0
2020-11-24	153.00	153.00	153.00	153.00	0
2020-11-23	152.91	152.91	152.91	152.91	0
2020-11-20	152.91	152.91	152.91	152.91	0
2020-11-19	152.91	152.91	152.91	152.91	30
2020-11-18	157.20	157.20	157.20	157.20	50
2020-11-17	158.35	158.35	158.35	158.35	2
2020-11-16	159.67	159.67	159.67	159.67	50
2020-11-13	156.38	156.38	156.38	156.38	1
2020-11-12	156.80	156.80	156.80	156.80	686
2020-11-11	155.82	155.82	155.82	155.82	0
2020-11-10	155.82	155.82	155.82	155.82	81
2020-11-09	157.44	157.44	157.44	157.44	20
2020-11-06	142.07	142.07	142.07	142.07	0
2020-11-05	142.07	142.07	142.07	142.07	0
2020-11-04	139.91	139.91	139.91	139.91	0
2020-11-03	140.02	140.02	140.02	140.02	1,609
2020-11-02	118.10	118.10	118.10	118.10	0
2020-10-30	118.10	118.10	118.10	118.10	0
2020-10-29	118.10	118.10	118.10	118.10	0
2020-10-28	125.82	125.82	125.82	125.82	0
2020-10-27	125.82	125.82	125.82	125.82	0
2020-10-26	125.82	125.82	125.82	125.82	0
2020-10-23	125.82	125.82	125.82	125.82	0
2020-10-22	125.82	125.82	125.82	125.82	0
2020-10-21	125.82	125.82	125.82	125.82	0
2020-10-20	125.62	125.62	125.62	125.62	30
2020-10-19	126.74	126.74	126.74	126.74	0
2020-10-16	126.74	126.74	126.74	126.74	0
2020-10-15	126.74	126.74	126.74	126.74	0
2020-10-14	127.96	127.96	127.96	127.96	1,023
2020-10-13	128.56	128.56	128.56	128.56	0
2020-10-12	128.56	128.56	128.56	128.56	0
2020-10-09	128.56	128.56	128.56	128.56	0
2020-10-08	128.56	128.56	128.56	128.56	45
2020-10-07	124.21	124.21	124.21	124.21	0
2020-10-06	125.98	125.98	125.98	125.98	1,607
2020-10-05	126.17	126.17	126.17	126.17	1,023
2020-10-02	126.93	126.93	126.93	126.93	0
2020-10-01	126.93	126.93	126.93	126.93	0
2020-09-30	126.93	126.93	126.93	126.93	0
2020-09-29	126.93	126.93	126.93	126.93	0
2020-09-28	126.93	126.93	126.93	126.93	20
2020-09-25	127.16	127.16	127.16	127.16	0
2020-09-24	127.16	127.16	127.16	127.16	0
2020-09-23	127.16	127.16	127.16	127.16	7
2020-09-22	131.13	131.13	131.13	131.13	0
2020-09-21	131.13	131.13	131.13	131.13	3
2020-09-18	132.32	132.32	132.32	132.32	0
2020-09-17	132.65	132.65	132.65	132.65	19
2020-09-16	134.12	134.12	134.12	134.12	0
2020-09-15	131.70	131.70	131.70	131.70	0
2020-09-14	131.89	131.89	131.89	131.89	0
2020-09-11	131.89	131.89	131.89	131.89	0
2020-04-03	101.02	101.02	101.02	101.02	0
2020-04-02	101.02	101.02	101.02	101.02	0
2020-04-01	101.02	101.02	101.02	101.02	0

Share	Price	Change
Fletcher King (FLK)	48.00	37.14%
Roadside Real (ROAD)	10.00	21.95%
Ondine Biomed (OBI)	6.25	21.95%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	16.00	16.36%

Share	Price	Change
Mirriad Advertising (MIRI)	1.225	-43.68%
Physiomics (PYC)	1.05	-30%
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)	0.195	38,960,187
Tower Resources (TRP)	0.0215	25,271,870
Reabold Resources (RBD)	0.0775	19,569,299
Angus Energy (ANGS)	0.525	18,149,271
Echo Energy (ECHO)	0.0031	10,328,549