Ww Grainger Ord Share History

Ww Grainger Ord Share Price history. The following table shows end-of-day data 0IZI historical share prices for Ww Grainger 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	949.30	949.30	949.30	949.30	74
2024-05-16	946.86	946.86	946.86	946.86	28
2024-05-15	946.86	946.86	946.86	946.86	5,656
2024-05-14	946.86	946.86	946.86	946.86	91
2024-05-13	946.86	946.86	946.86	946.86	105
2024-05-10	946.86	946.86	946.86	946.86	54
2024-05-09	946.70	946.70	946.70	946.70	11
2024-05-08	942.73	942.73	942.73	942.73	184
2024-05-07	942.73	942.73	942.73	942.73	275
2024-05-06	922.10	922.10	922.10	922.10	0
2024-05-03	922.10	922.10	922.10	922.10	57
2024-05-02	919.63	919.63	919.63	919.63	250
2024-05-01	940.17	940.17	940.17	940.17	92
2024-04-30	940.17	940.17	940.17	940.17	112
2024-04-29	916.30	916.30	916.30	916.30	225
2024-04-26	937.59	937.59	937.59	937.59	138
2024-04-25	957.09	957.09	957.09	957.09	223
2024-04-24	957.09	957.09	957.09	957.09	681
2024-04-23	945.01	945.01	945.01	945.01	155
2024-04-22	944.84	944.84	944.84	944.84	1,081
2024-04-19	937.36	937.36	937.36	937.36	88
2024-04-18	948.44	948.44	948.44	948.44	240
2024-04-17	948.44	948.44	948.44	948.44	142
2024-04-16	959.74	959.74	959.74	959.74	43
2024-04-15	959.74	959.74	959.74	959.74	171
2024-04-12	983.34	983.34	983.34	983.34	104
2024-04-11	983.34	983.34	983.34	983.34	90
2024-04-10	979.85	979.85	979.85	979.85	226
2024-04-09	979.85	979.85	979.85	979.85	115
2024-04-08	1,005.98	1,005.98	1,005.98	1,005.98	41
2024-04-05	1,005.98	1,005.98	1,005.98	1,005.98	138
2024-04-04	1,005.98	1,005.98	1,005.98	1,005.98	174
2024-04-03	998.57	998.57	998.57	998.57	174
2024-04-02	1,005.35	1,005.35	1,005.35	1,005.35	616
2024-04-01	1,005.90	1,005.90	1,005.90	1,005.90	0
2024-03-29	1,005.90	1,005.90	1,005.90	1,005.90	0
2024-03-28	1,005.90	1,005.90	1,005.90	1,005.90	215
2024-03-27	1,005.90	1,005.90	1,005.90	1,005.90	79
2024-03-26	1,007.26	1,007.26	1,007.26	1,007.26	83
2024-03-25	1,006.94	1,006.94	1,006.94	1,006.94	121
2024-03-22	1,021.43	1,021.43	1,021.43	1,021.43	93
2024-03-21	996.11	996.11	996.11	996.11	486
2024-03-20	996.11	996.11	996.11	996.11	204
2024-03-19	996.11	996.11	996.11	996.11	70
2024-03-18	995.58	995.58	995.58	995.58	168
2024-03-15	978.67	978.67	978.67	978.67	1,123
2024-03-14	978.67	978.67	978.67	978.67	389
2024-03-13	978.67	978.67	978.67	978.67	37
2024-03-12	978.67	978.67	978.67	978.67	65
2024-03-11	988.03	988.03	988.03	988.03	191
2024-03-08	988.03	988.03	988.03	988.03	90
2024-03-07	980.82	980.82	980.82	980.82	105
2024-03-06	990.45	990.45	990.45	990.45	167
2024-03-05	990.45	990.45	990.45	990.45	47
2024-03-04	989.15	989.15	989.15	989.15	95
2024-03-01	969.79	969.79	969.79	969.79	44
2024-02-29	972.10	972.10	972.10	972.10	128
2024-02-28	972.10	972.10	972.10	972.10	50
2024-02-27	972.10	972.10	972.10	972.10	188
2024-02-26	966.54	966.54	966.54	966.54	90
2024-02-23	936.25	936.25	936.25	936.25	70
2024-02-22	936.25	936.25	936.25	936.25	105
2024-02-21	936.25	936.25	936.25	936.25	66
2024-02-20	936.25	936.25	936.25	936.25	403
2024-02-19	947.89	947.89	947.89	947.89	0
2024-02-16	947.89	947.89	947.89	947.89	88
2024-02-15	947.89	947.89	947.89	947.89	16
2024-02-14	951.55	951.55	951.55	951.55	40
2024-02-13	951.55	951.55	951.55	951.55	110
2024-02-12	951.55	951.55	951.55	951.55	31
2024-02-09	951.55	951.55	951.55	951.55	190
2024-02-08	945.60	945.60	945.60	945.60	67
2024-02-07	945.60	945.60	945.60	945.60	233
2024-02-06	945.60	945.60	945.60	945.60	160
2024-02-05	945.60	945.60	945.60	945.60	237
2024-02-02	959.22	959.22	959.22	959.22	109
2024-02-01	891.92	891.92	891.92	891.92	98
2024-01-31	891.92	891.92	891.92	891.92	57
2024-01-30	907.04	907.04	907.04	907.04	93
2024-01-29	874.51	874.51	874.51	874.51	60
2024-01-26	874.51	874.51	874.51	874.51	207
2024-01-25	872.96	872.96	872.96	872.96	342
2024-01-24	872.96	872.96	872.96	872.96	116
2024-01-23	872.96	872.96	872.96	872.96	163
2024-01-22	866.28	866.28	866.28	866.28	2
2024-01-19	864.55	864.55	864.55	864.55	148
2024-01-18	840.64	840.64	840.64	840.64	114
2024-01-17	840.64	840.64	840.64	840.64	39
2024-01-16	840.64	840.64	840.64	840.64	9
2024-01-15	840.64	840.64	840.64	840.64	0
2024-01-12	840.64	840.64	840.64	840.64	93
2024-01-11	815.15	815.15	815.15	815.15	29
2024-01-10	815.15	815.15	815.15	815.15	1,156
2024-01-09	815.15	815.15	815.15	815.15	25
2024-01-08	815.15	815.15	815.15	815.15	110
2024-01-05	819.86	819.86	819.86	819.86	6
2024-01-04	819.86	819.86	819.86	819.86	24
2024-01-03	819.86	819.86	819.86	819.86	54
2024-01-02	819.86	819.86	819.86	819.86	6
2024-01-01	821.43	821.43	821.43	821.43	0
2023-12-29	821.43	821.43	821.43	821.43	2
2023-12-28	821.43	821.43	821.43	821.43	0
2023-12-27	821.43	821.43	821.43	821.43	5
2023-12-26	798.96	798.96	798.96	798.96	0
2023-12-25	798.96	798.96	798.96	798.96	0
2023-12-22	798.96	798.96	798.96	798.96	7
2023-12-21	798.96	798.96	798.96	798.96	9
2023-12-20	798.96	798.96	798.96	798.96	445
2023-12-19	798.96	798.96	798.96	798.96	167
2023-12-18	798.96	798.96	798.96	798.96	30
2023-12-15	798.96	798.96	798.96	798.96	245
2023-12-14	798.96	798.96	798.96	798.96	3,594
2023-12-13	798.96	798.96	798.96	798.96	43
2023-12-12	798.96	798.96	798.96	798.96	10
2023-12-11	798.96	798.96	798.96	798.96	64
2023-12-08	798.96	798.96	798.96	798.96	91
2023-12-07	798.96	798.96	798.96	798.96	34
2023-12-06	798.96	798.96	798.96	798.96	54
2023-12-05	798.96	798.96	798.96	798.96	27
2023-12-04	798.96	798.96	798.96	798.96	257
2023-12-01	797.77	797.77	797.77	797.77	124
2023-11-30	798.41	798.41	798.41	798.41	60
2023-11-29	798.41	798.41	798.41	798.41	15
2023-11-28	798.41	798.41	798.41	798.41	157
2023-11-27	798.91	798.91	798.91	798.91	396
2023-11-24	798.91	798.91	798.91	798.91	30
2023-11-23	798.91	798.91	798.91	798.91	0
2023-11-22	798.91	798.91	798.91	798.91	96
2023-11-21	798.91	798.91	798.91	798.91	138
2023-11-20	798.91	798.91	798.91	798.91	97
2023-11-17	798.91	798.91	798.91	798.91	26
2023-11-16	798.91	798.91	798.91	798.91	149
2023-11-15	798.91	798.91	798.91	798.91	488
2023-11-14	790.35	790.35	790.35	790.35	64
2023-11-13	790.35	790.35	790.35	790.35	77
2023-11-10	790.35	790.35	790.35	790.35	26
2023-11-09	790.35	790.35	790.35	790.35	81
2023-11-08	719.78	719.78	719.78	719.78	1
2023-11-07	719.78	719.78	719.78	719.78	20
2023-11-06	719.78	719.78	719.78	719.78	5,667
2023-11-03	719.78	719.78	719.78	719.78	80
2023-11-02	719.78	719.78	719.78	719.78	138
2023-11-01	719.78	719.78	719.78	719.78	54
2023-10-31	719.78	719.78	719.78	719.78	84
2023-10-30	734.48	734.48	734.48	734.48	53
2023-10-27	734.48	734.48	734.48	734.48	120
2023-10-26	734.48	734.48	734.48	734.48	7
2023-10-25	734.48	734.48	734.48	734.48	210
2023-10-24	734.48	734.48	734.48	734.48	115
2023-10-23	734.48	734.48	734.48	734.48	0
2023-10-20	734.48	734.48	734.48	734.48	248
2023-10-19	734.48	734.48	734.48	734.48	337
2023-10-18	734.48	734.48	734.48	734.48	45
2023-10-17	734.48	734.48	734.48	734.48	1
2023-10-16	734.48	734.48	734.48	734.48	13
2023-10-13	735.38	735.38	735.38	735.38	168
2023-10-12	683.63	683.63	683.63	683.63	9
2023-10-11	683.63	683.63	683.63	683.63	17
2023-10-10	683.63	683.63	683.63	683.63	267
2023-10-09	683.63	683.63	683.63	683.63	11
2023-10-06	683.63	683.63	683.63	683.63	183
2023-10-05	683.63	683.63	683.63	683.63	54
2023-10-04	683.63	683.63	683.63	683.63	205
2023-10-03	705.88	705.88	705.88	705.88	55
2023-10-02	705.88	705.88	705.88	705.88	67
2023-09-29	705.88	705.88	705.88	705.88	219
2023-09-28	685.53	685.53	685.53	685.53	7,086
2023-09-27	685.53	685.53	685.53	685.53	661
2023-09-26	686.28	686.28	686.28	686.28	71
2023-09-25	686.28	686.28	686.28	686.28	0
2023-09-22	686.28	686.28	686.28	686.28	38
2023-09-21	684.95	684.95	684.95	684.95	104
2023-09-20	684.95	684.95	684.95	684.95	11
2023-09-19	684.95	684.95	684.95	684.95	91
2023-09-18	684.95	684.95	684.95	684.95	361
2023-09-15	684.95	684.95	684.95	684.95	10
2023-09-14	684.95	684.95	684.95	684.95	10
2023-09-13	686.53	686.53	686.53	686.53	4
2023-09-12	688.29	688.29	688.29	688.29	150
2023-09-11	688.29	688.29	688.29	688.29	75
2023-09-08	688.29	688.29	688.29	688.29	54
2023-09-07	697.13	697.13	697.13	697.13	27
2023-09-06	697.13	697.13	697.13	697.13	49
2023-09-05	697.13	697.13	697.13	697.13	121
2023-09-04	713.11	713.11	713.11	713.11	0
2023-09-01	713.11	713.11	713.11	713.11	372
2023-08-31	713.11	713.11	713.11	713.11	60
2023-08-30	713.11	713.11	713.11	713.11	1,421
2023-08-29	713.11	713.11	713.11	713.11	5
2023-08-28	713.11	713.11	713.11	713.11	0
2023-08-25	713.11	713.11	713.11	713.11	44
2023-08-24	713.11	713.11	713.11	713.11	190
2023-08-23	713.11	713.11	713.11	713.11	181
2023-08-22	713.11	713.11	713.11	713.11	3
2023-08-21	713.11	713.11	713.11	713.11	2
2023-08-18	713.11	713.11	713.11	713.11	16
2023-08-17	713.11	713.11	713.11	713.11	7
2023-08-16	713.11	713.11	713.11	713.11	9
2023-08-15	713.09	713.09	713.09	713.09	0
2023-08-14	712.06	712.06	712.06	712.06	0
2023-08-11	712.06	712.06	712.06	712.06	25
2023-08-10	712.06	712.06	712.06	712.06	35
2023-08-09	712.06	712.06	712.06	712.06	22
2023-08-08	712.06	712.06	712.06	712.06	44
2023-08-07	712.06	712.06	712.06	712.06	2
2023-08-04	712.06	712.06	712.06	712.06	54
2023-08-03	724.14	724.14	724.14	724.14	75
2023-08-02	724.14	724.14	724.14	724.14	29
2023-08-01	760.92	760.92	760.92	760.92	255
2023-07-31	760.92	760.92	760.92	760.92	5
2023-07-28	760.92	760.92	760.92	760.92	8,270
2023-07-27	760.92	760.92	760.92	760.92	142
2023-07-26	760.92	760.92	760.92	760.92	47
2023-07-25	760.92	760.92	760.92	760.92	50
2023-07-24	760.92	760.92	760.92	760.92	52
2023-07-21	760.92	760.92	760.92	760.92	56
2023-07-20	760.92	760.92	760.92	760.92	278
2023-07-19	760.92	760.92	760.92	760.92	182
2023-07-18	762.31	762.31	762.31	762.31	102
2023-07-17	762.31	762.31	762.31	762.31	101
2023-07-14	754.64	754.64	754.64	754.64	118
2023-07-13	769.30	769.30	769.30	769.30	2,610
2023-07-12	778.00	778.00	778.00	778.00	130
2023-07-11	775.87	775.87	775.87	775.87	153
2023-07-10	775.87	775.87	775.87	775.87	164
2023-07-07	775.87	775.87	775.87	775.87	216
2023-07-06	771.50	771.50	771.50	771.50	99
2023-07-05	784.79	784.79	784.79	784.79	126
2023-07-04	784.79	784.79	784.79	784.79	0
2023-07-03	784.51	784.51	784.51	784.51	163
2023-06-30	784.51	784.51	784.51	784.51	4,937
2023-06-29	780.17	780.17	780.17	780.17	145
2023-06-28	738.09	738.09	738.09	738.09	133
2023-06-27	738.09	738.09	738.09	738.09	177
2023-06-26	738.09	738.09	738.09	738.09	63
2023-06-23	738.09	738.09	738.09	738.09	115
2023-06-22	738.09	738.09	738.09	738.09	10,378
2023-06-21	744.29	744.29	744.29	744.29	90
2023-06-20	744.29	744.29	744.29	744.29	325
2023-06-19	744.29	744.29	744.29	744.29	8
2023-06-16	741.20	741.20	741.20	741.20	30
2023-06-15	721.59	721.59	721.59	721.59	81
2023-06-14	721.59	721.59	721.59	721.59	91
2023-06-13	721.59	721.59	721.59	721.59	26
2023-06-12	722.07	722.07	722.07	722.07	92
2023-06-09	697.55	697.55	697.55	697.55	51
2023-06-08	699.38	699.38	699.38	699.38	115
2023-06-07	654.55	654.55	654.55	654.55	72
2023-06-06	654.55	654.55	654.55	654.55	45
2023-06-05	654.55	654.55	654.55	654.55	124
2023-06-02	654.55	654.55	654.55	654.55	65
2023-06-01	654.55	654.55	654.55	654.55	367
2023-05-31	654.55	654.55	654.55	654.55	402
2023-05-30	679.64	679.64	679.64	679.64	110
2023-05-29	679.64	679.64	679.64	679.64	0
2023-05-26	679.64	679.64	679.64	679.64	140
2023-05-25	679.64	679.64	679.64	679.64	380
2023-05-24	679.64	679.64	679.64	679.64	478
2023-05-23	679.64	679.64	679.64	679.64	29
2023-05-22	679.64	679.64	679.64	679.64	6
2023-05-19	682.03	682.03	682.03	682.03	13
2023-05-18	682.03	682.03	682.03	682.03	51
2023-05-17	665.04	665.04	665.04	665.04	53
2023-05-16	665.04	665.04	665.04	665.04	52
2023-05-15	668.12	668.12	668.12	668.12	36
2023-05-12	684.37	684.37	684.37	684.37	2,099
2023-05-11	677.43	677.43	677.43	677.43	275
2023-05-10	681.53	681.53	681.53	681.53	16
2023-05-09	673.27	673.27	673.27	673.27	6
2023-05-08	673.27	673.27	673.27	673.27	0
2023-05-05	673.27	673.27	673.27	673.27	21
2023-05-04	673.27	673.27	673.27	673.27	20
2023-05-03	697.39	697.39	697.39	697.39	138
2023-05-02	685.70	685.70	685.70	685.70	307
2023-05-01	688.97	688.97	688.97	688.97	0
2023-04-28	688.97	688.97	688.97	688.97	149
2023-04-27	665.85	665.85	665.85	665.85	63
2023-04-26	665.85	665.85	665.85	665.85	142
2023-04-25	671.47	671.47	671.47	671.47	46
2023-04-24	671.47	671.47	671.47	671.47	4
2023-04-21	671.47	671.47	671.47	671.47	118
2023-04-20	658.07	658.07	658.07	658.07	29
2023-04-19	658.07	658.07	658.07	658.07	50
2023-04-18	658.07	658.07	658.07	658.07	54
2023-04-17	658.07	658.07	658.07	658.07	517
2023-04-14	652.71	652.71	652.71	652.71	65
2023-04-13	639.77	639.77	639.77	639.77	59
2023-04-12	660.37	660.37	660.37	660.37	58
2023-04-11	668.61	668.61	668.61	668.61	1,450
2023-04-10	642.00	642.00	642.00	642.00	0
2023-04-07	642.00	642.00	642.00	642.00	0
2023-04-06	642.00	642.00	642.00	642.00	8,302
2023-04-05	648.03	648.03	648.03	648.03	104
2023-04-04	681.97	681.97	681.97	681.97	9,269
2023-04-03	676.79	676.79	676.79	676.79	22
2023-03-31	676.79	676.79	676.79	676.79	189
2023-03-30	673.67	673.67	673.67	673.67	97
2023-03-29	663.60	663.60	663.60	663.60	112
2023-03-28	663.60	663.60	663.60	663.60	100
2023-03-27	663.60	663.60	663.60	663.60	82
2023-03-24	668.61	668.61	668.61	668.61	10
2023-03-23	679.59	679.59	679.59	679.59	735
2023-03-22	679.59	679.59	679.59	679.59	343
2023-03-21	679.59	679.59	679.59	679.59	92
2023-03-20	679.59	679.59	679.59	679.59	139
2023-03-17	679.59	679.59	679.59	679.59	1,773
2023-03-16	679.59	679.59	679.59	679.59	176
2023-03-15	679.59	679.59	679.59	679.59	112
2023-03-14	679.59	679.59	679.59	679.59	77
2023-03-13	679.59	679.59	679.59	679.59	4
2023-03-10	704.30	704.30	704.30	704.30	130
2023-03-09	704.30	704.30	704.30	704.30	83
2023-03-08	704.30	704.30	704.30	704.30	1,234
2023-03-07	704.30	704.30	704.30	704.30	47
2023-03-06	704.30	704.30	704.30	704.30	103
2023-03-03	689.92	689.92	689.92	689.92	309
2023-03-02	676.16	676.16	676.16	676.16	35
2023-03-01	674.31	674.31	674.31	674.31	201
2023-02-28	674.31	674.31	674.31	674.31	67
2023-02-27	672.57	672.57	672.57	672.57	149
2023-02-24	667.00	667.00	667.00	667.00	30
2023-02-23	667.00	667.00	667.00	667.00	70
2023-02-22	667.00	667.00	667.00	667.00	86
2023-02-21	667.00	667.00	667.00	667.00	105
2023-02-20	671.08	671.08	671.08	671.08	0
2023-02-17	671.08	671.08	671.08	671.08	70
2023-02-16	671.08	671.08	671.08	671.08	0
2023-02-15	656.50	656.50	656.50	656.50	40
2023-02-14	656.50	656.50	656.50	656.50	79
2023-02-13	656.50	656.50	656.50	656.50	515
2023-02-10	661.11	661.11	661.11	661.11	10
2023-02-09	674.28	674.28	674.28	674.28	55
2023-02-08	674.28	674.28	674.28	674.28	3
2023-02-07	674.28	674.28	674.28	674.28	25
2023-02-06	598.05	598.05	598.05	598.05	168
2023-02-03	598.05	598.05	598.05	598.05	60
2023-02-02	598.05	598.05	598.05	598.05	105
2023-02-01	589.48	589.48	589.48	589.48	125
2023-01-31	564.49	564.49	564.49	564.49	61
2023-01-30	564.49	564.49	564.49	564.49	13
2023-01-27	564.49	564.49	564.49	564.49	32
2023-01-26	564.49	564.49	564.49	564.49	80
2023-01-25	564.49	564.49	564.49	564.49	1
2023-01-24	564.49	564.49	564.49	564.49	52
2023-01-23	547.73	547.73	547.73	547.73	1
2023-01-20	547.73	547.73	547.73	547.73	0
2023-01-19	570.67	570.67	570.67	570.67	0
2023-01-18	571.67	571.67	571.67	571.67	0
2023-01-17	575.70	575.70	575.70	575.70	543
2023-01-16	568.69	568.69	568.69	568.69	0
2023-01-13	568.69	568.69	568.69	568.69	102
2023-01-12	537.53	537.53	537.53	537.53	44
2023-01-11	537.53	537.53	537.53	537.53	47
2023-01-10	537.53	537.53	537.53	537.53	83
2023-01-09	537.53	537.53	537.53	537.53	3
2023-01-06	537.53	537.53	537.53	537.53	0
2023-01-05	567.42	567.42	567.42	567.42	5
2023-01-04	567.42	567.42	567.42	567.42	1
2023-01-03	567.42	567.42	567.42	567.42	4
2023-01-02	567.42	567.42	567.42	567.42	0
2022-12-30	567.42	567.42	567.42	567.42	1
2022-12-29	567.42	567.42	567.42	567.42	32
2022-12-28	567.42	567.42	567.42	567.42	85
2022-12-27	567.42	567.42	567.42	567.42	0
2022-12-26	567.42	567.42	567.42	567.42	0
2022-12-23	567.42	567.42	567.42	567.42	28
2022-12-22	567.42	567.42	567.42	567.42	12
2022-12-21	562.74	562.74	562.74	562.74	10
2022-12-20	558.65	558.65	558.65	558.65	20
2022-12-19	558.65	558.65	558.65	558.65	161
2022-12-16	576.02	576.02	576.02	576.02	68
2022-12-15	576.02	576.02	576.02	576.02	28
2022-12-14	584.93	584.93	584.93	584.93	48
2022-12-13	591.43	591.43	591.43	591.43	73
2022-12-12	588.06	588.06	588.06	588.06	0
2022-12-09	603.60	603.60	603.60	603.60	79
2022-12-08	603.60	603.60	603.60	603.60	0
2022-12-07	603.60	603.60	603.60	603.60	1
2022-12-06	603.60	603.60	603.60	603.60	75
2022-12-05	603.60	603.60	603.60	603.60	1
2022-12-02	603.60	603.60	603.60	603.60	12
2022-12-01	603.60	603.60	603.60	603.60	109
2022-11-30	603.60	603.60	603.60	603.60	0
2022-11-29	603.60	603.60	603.60	603.60	40
2022-11-28	603.60	603.60	603.60	603.60	4
2022-11-25	600.62	600.62	600.62	600.62	0
2022-11-24	600.62	600.62	600.62	600.62	0
2022-11-23	600.62	600.62	600.62	600.62	2
2022-11-22	593.95	593.95	593.95	593.95	955
2022-11-21	593.95	593.95	593.95	593.95	10
2022-11-18	593.95	593.95	593.95	593.95	36
2022-11-17	584.75	584.75	584.75	584.75	1
2022-11-16	584.75	584.75	584.75	584.75	1
2022-11-15	584.75	584.75	584.75	584.75	2
2022-11-14	584.75	584.75	584.75	584.75	1
2022-11-11	591.01	591.01	591.01	591.01	0
2022-11-10	591.01	591.01	591.01	591.01	30
2022-11-09	600.74	600.74	600.74	600.74	0
2022-11-08	600.74	600.74	600.74	600.74	26
2022-11-07	583.98	583.98	583.98	583.98	0
2022-11-04	583.98	583.98	583.98	583.98	0
2022-11-03	583.98	583.98	583.98	583.98	823
2022-11-02	588.58	588.58	588.58	588.58	4
2022-11-01	588.58	588.58	588.58	588.58	125
2022-10-31	575.88	575.88	575.88	575.88	2
2022-10-28	531.13	531.13	531.13	531.13	11
2022-10-27	531.13	531.13	531.13	531.13	66
2022-10-26	525.11	525.11	525.11	525.11	3
2022-10-25	525.11	525.11	525.11	525.11	0
2022-10-24	509.19	509.19	509.19	509.19	0
2022-10-21	509.19	509.19	509.19	509.19	20
2022-10-20	518.39	518.39	518.39	518.39	21
2022-10-19	518.39	518.39	518.39	518.39	52
2022-10-18	518.39	518.39	518.39	518.39	64
2022-10-17	518.39	518.39	518.39	518.39	78
2022-10-14	518.39	518.39	518.39	518.39	0
2022-10-13	514.09	514.09	514.09	514.09	30
2022-10-12	514.09	514.09	514.09	514.09	1,119
2022-10-11	509.59	509.59	509.59	509.59	0
2022-10-10	509.59	509.59	509.59	509.59	0
2022-10-07	509.59	509.59	509.59	509.59	1,058
2022-10-06	493.83	493.83	493.83	493.83	40
2022-10-05	493.83	493.83	493.83	493.83	86
2022-10-04	493.83	493.83	493.83	493.83	165
2022-10-03	493.83	493.83	493.83	493.83	80
2022-09-30	493.83	493.83	493.83	493.83	321
2022-09-29	493.83	493.83	493.83	493.83	60
2022-09-28	487.10	487.10	487.10	487.10	0
2022-09-27	489.34	489.34	489.34	489.34	1,354
2022-09-26	516.75	516.75	516.75	516.75	0
2022-09-23	516.75	516.75	516.75	516.75	80
2022-09-22	516.75	516.75	516.75	516.75	1,682
2022-09-21	531.00	531.00	531.00	531.00	926
2022-09-20	527.64	527.64	527.64	527.64	0
2022-09-19	566.29	566.29	566.29	566.29	0
2022-09-16	566.29	566.29	566.29	566.29	4
2022-09-15	566.29	566.29	566.29	566.29	0
2022-09-14	566.29	566.29	566.29	566.29	0
2022-09-13	566.29	566.29	566.29	566.29	201
2022-09-12	561.40	561.40	561.40	561.40	0
2022-09-09	561.40	561.40	561.40	561.40	0
2022-09-08	561.40	561.40	561.40	561.40	0
2022-09-07	561.40	561.40	561.40	561.40	0
2022-09-06	559.65	559.65	559.65	559.65	0
2022-09-05	559.65	559.65	559.65	559.65	0
2022-09-02	559.65	559.65	559.65	559.65	430
2022-09-01	583.45	583.45	583.45	583.45	40
2022-08-31	583.45	583.45	583.45	583.45	2
2022-08-30	583.45	583.45	583.45	583.45	2
2022-08-29	583.45	583.45	583.45	583.45	0
2022-08-26	583.45	583.45	583.45	583.45	234
2022-08-25	583.45	583.45	583.45	583.45	0
2022-08-24	583.45	583.45	583.45	583.45	0
2022-08-23	583.45	583.45	583.45	583.45	16
2022-08-22	583.45	583.45	583.45	583.45	23
2022-08-19	583.45	583.45	583.45	583.45	0
2022-08-18	583.45	583.45	583.45	583.45	0
2022-08-17	583.45	583.45	583.45	583.45	7
2022-08-16	583.45	583.45	583.45	583.45	10
2022-08-15	565.34	565.34	565.34	565.34	0
2022-08-12	565.34	565.34	565.34	565.34	4
2022-08-11	565.34	565.34	565.34	565.34	0
2022-08-10	565.34	565.34	565.34	565.34	10
2022-08-09	560.39	560.39	560.39	560.39	1,702
2022-08-08	562.36	562.36	562.36	562.36	600
2022-08-05	540.80	540.80	540.80	540.80	0
2022-08-04	540.80	540.80	540.80	540.80	0
2022-08-03	540.80	540.80	540.80	540.80	22
2022-08-02	457.46	457.46	457.46	457.46	5
2022-08-01	457.46	457.46	457.46	457.46	32
2022-07-29	457.46	457.46	457.46	457.46	0
2022-07-28	457.46	457.46	457.46	457.46	0
2022-07-27	457.46	457.46	457.46	457.46	0
2022-07-26	457.46	457.46	457.46	457.46	0
2022-07-25	457.46	457.46	457.46	457.46	0
2022-07-22	457.46	457.46	457.46	457.46	0
2022-07-21	457.46	457.46	457.46	457.46	0
2022-07-20	457.46	457.46	457.46	457.46	0
2022-07-19	457.46	457.46	457.46	457.46	0
2022-07-18	457.46	457.46	457.46	457.46	0
2022-07-15	460.18	460.18	460.18	460.18	6
2022-07-14	477.71	477.71	477.71	477.71	0
2022-07-13	477.71	477.71	477.71	477.71	0
2022-07-12	477.71	477.71	477.71	477.71	0
2022-07-11	474.51	474.51	474.51	474.51	0
2022-07-08	474.51	474.51	474.51	474.51	1
2022-07-07	465.47	465.47	465.47	465.47	0
2022-07-06	449.56	449.56	449.56	449.56	12
2022-07-05	449.56	449.56	449.56	449.56	0
2022-07-04	449.56	449.56	449.56	449.56	0
2022-07-01	449.56	449.56	449.56	449.56	1
2022-06-30	449.56	449.56	449.56	449.56	0
2022-06-29	449.56	449.56	449.56	449.56	0
2022-06-28	449.56	449.56	449.56	449.56	0
2022-06-27	449.56	449.56	449.56	449.56	0
2022-06-24	449.56	449.56	449.56	449.56	2
2022-06-23	449.56	449.56	449.56	449.56	0
2022-06-22	444.51	444.51	444.51	444.51	0
2022-06-21	444.51	444.51	444.51	444.51	0
2022-06-20	444.51	444.51	444.51	444.51	0
2022-06-17	469.90	469.90	469.90	469.90	3
2022-06-16	469.90	469.90	469.90	469.90	26
2022-06-15	469.90	469.90	469.90	469.90	0
2022-06-14	507.17	507.17	507.17	507.17	0
2022-06-13	507.17	507.17	507.17	507.17	14
2022-06-10	507.17	507.17	507.17	507.17	716
2022-06-09	507.17	507.17	507.17	507.17	0
2022-06-08	507.17	507.17	507.17	507.17	200
2022-06-07	487.07	487.07	487.07	487.07	0
2022-06-06	487.07	487.07	487.07	487.07	0
2022-06-03	487.07	487.07	487.07	487.07	0
2022-06-02	487.07	487.07	487.07	487.07	0
2022-06-01	487.07	487.07	487.07	487.07	0
2022-05-31	464.68	464.68	464.68	464.68	0
2022-05-30	464.68	464.68	464.68	464.68	0
2022-05-27	464.68	464.68	464.68	464.68	94
2022-05-26	464.68	464.68	464.68	464.68	0
2022-05-25	464.68	464.68	464.68	464.68	4
2022-05-24	464.68	464.68	464.68	464.68	1
2022-05-23	482.19	482.19	482.19	482.19	0
2022-05-20	482.19	482.19	482.19	482.19	0
2022-05-19	482.19	482.19	482.19	482.19	0
2022-05-18	482.19	482.19	482.19	482.19	0
2022-05-17	473.09	473.09	473.09	473.09	0
2022-05-16	469.24	469.24	469.24	469.24	0
2022-05-13	469.24	469.24	469.24	469.24	0
2022-05-12	459.18	459.18	459.18	459.18	1
2022-05-11	484.71	484.71	484.71	484.71	0
2022-05-10	484.71	484.71	484.71	484.71	3
2022-05-09	484.71	484.71	484.71	484.71	0
2022-05-06	484.71	484.71	484.71	484.71	5
2022-05-05	484.71	484.71	484.71	484.71	0
2022-05-04	484.71	484.71	484.71	484.71	5
2022-05-03	490.61	490.61	490.61	490.61	0
2022-05-02	518.66	518.66	518.66	518.66	0
2022-04-29	518.66	518.66	518.66	518.66	0
2022-04-28	518.66	518.66	518.66	518.66	1
2022-04-27	518.66	518.66	518.66	518.66	0
2022-04-26	518.66	518.66	518.66	518.66	0
2022-04-25	518.66	518.66	518.66	518.66	0
2022-04-22	518.66	518.66	518.66	518.66	0
2022-04-21	518.66	518.66	518.66	518.66	0
2022-04-20	518.66	518.66	518.66	518.66	0
2022-04-19	518.66	518.66	518.66	518.66	0
2022-04-18	518.66	518.66	518.66	518.66	0
2022-04-15	518.66	518.66	518.66	518.66	0
2022-04-14	518.66	518.66	518.66	518.66	259
2022-04-13	518.66	518.66	518.66	518.66	6
2022-04-12	518.66	518.66	518.66	518.66	17
2022-04-11	526.12	526.12	526.12	526.12	0
2022-04-08	526.12	526.12	526.12	526.12	0
2022-04-07	526.12	526.12	526.12	526.12	85
2022-04-06	515.79	515.79	515.79	515.79	0
2022-04-05	515.79	515.79	515.79	515.79	0
2022-04-04	515.79	515.79	515.79	515.79	0
2022-04-01	515.79	515.79	515.79	515.79	0
2022-03-31	513.10	513.10	513.10	513.10	0
2022-03-30	513.10	513.10	513.10	513.10	0
2022-03-29	513.10	513.10	513.10	513.10	0
2022-03-28	501.24	501.24	501.24	501.24	4,886
2022-03-25	501.24	501.24	501.24	501.24	65,015
2022-03-24	502.72	502.72	502.72	502.72	0
2022-03-23	502.72	502.72	502.72	502.72	0
2022-03-22	504.01	504.01	504.01	504.01	0
2022-03-21	501.95	501.95	501.95	501.95	1
2022-03-18	498.09	498.09	498.09	498.09	8
2022-03-17	472.26	472.26	472.26	472.26	0
2022-03-16	472.26	472.26	472.26	472.26	0
2022-03-15	472.26	472.26	472.26	472.26	0
2022-03-14	472.26	472.26	472.26	472.26	0
2022-03-11	484.75	484.75	484.75	484.75	0
2022-03-10	487.41	487.41	487.41	487.41	0
2022-03-09	490.08	490.08	490.08	490.08	0
2022-03-08	481.30	481.30	481.30	481.30	0
2022-03-07	481.30	481.30	481.30	481.30	1
2022-03-04	481.30	481.30	481.30	481.30	0
2022-03-03	466.28	466.28	466.28	466.28	0
2022-03-02	466.28	466.28	466.28	466.28	0
2022-03-01	466.28	466.28	466.28	466.28	0
2022-02-28	466.28	466.28	466.28	466.28	11
2022-02-25	466.28	466.28	466.28	466.28	37,314
2022-02-24	469.51	469.51	469.51	469.51	8
2022-02-23	469.51	469.51	469.51	469.51	0
2022-02-22	469.51	469.51	469.51	469.51	0
2022-02-21	469.51	469.51	469.51	469.51	0
2022-02-18	469.51	469.51	469.51	469.51	0
2022-02-17	469.51	469.51	469.51	469.51	0
2022-02-16	469.51	469.51	469.51	469.51	0
2022-02-15	469.51	469.51	469.51	469.51	0
2022-02-14	469.51	469.51	469.51	469.51	0
2022-02-11	469.51	469.51	469.51	469.51	75
2022-02-10	482.31	482.31	482.31	482.31	0
2022-02-09	482.31	482.31	482.31	482.31	60
2022-02-08	487.68	487.68	487.68	487.68	0
2022-02-07	487.68	487.68	487.68	487.68	0
2022-02-04	507.58	507.58	507.58	507.58	0
2022-02-03	494.98	494.98	494.98	494.98	1
2022-02-02	494.98	494.98	494.98	494.98	0
2022-02-01	504.56	504.56	504.56	504.56	0
2022-01-31	504.56	504.56	504.56	504.56	0
2022-01-28	504.56	504.56	504.56	504.56	0
2022-01-27	504.56	504.56	504.56	504.56	0
2022-01-26	504.56	504.56	504.56	504.56	1
2022-01-25	504.56	504.56	504.56	504.56	561
2022-01-24	504.56	504.56	504.56	504.56	0
2022-01-21	504.56	504.56	504.56	504.56	0
2022-01-20	504.56	504.56	504.56	504.56	0
2022-01-19	504.56	504.56	504.56	504.56	0
2022-01-18	504.56	504.56	504.56	504.56	0
2022-01-17	504.56	504.56	504.56	504.56	0
2022-01-14	505.98	505.98	505.98	505.98	0
2022-01-13	505.98	505.98	505.98	505.98	1
2022-01-12	505.98	505.98	505.98	505.98	0
2022-01-11	515.54	515.54	515.54	515.54	0
2022-01-10	515.54	515.54	515.54	515.54	5
2022-01-07	515.54	515.54	515.54	515.54	0
2022-01-06	515.54	515.54	515.54	515.54	0
2022-01-05	515.54	515.54	515.54	515.54	0
2022-01-04	515.54	515.54	515.54	515.54	0
2022-01-03	496.79	496.79	496.79	496.79	0
2021-12-31	496.79	496.79	496.79	496.79	0
2021-12-30	496.79	496.79	496.79	496.79	0
2021-12-29	496.79	496.79	496.79	496.79	0
2021-12-28	496.79	496.79	496.79	496.79	0
2021-12-27	496.79	496.79	496.79	496.79	0
2021-12-24	496.79	496.79	496.79	496.79	0
2021-12-23	496.79	496.79	496.79	496.79	0
2021-12-22	496.79	496.79	496.79	496.79	0
2021-12-21	492.89	492.89	492.89	492.89	0
2021-12-20	492.89	492.89	492.89	492.89	0
2021-12-17	514.41	514.41	514.41	514.41	0
2021-12-16	514.41	514.41	514.41	514.41	2
2021-12-15	507.76	507.76	507.76	507.76	0
2021-12-14	491.44	491.44	491.44	491.44	0
2021-12-13	491.44	491.44	491.44	491.44	0
2021-12-10	491.44	491.44	491.44	491.44	3
2021-12-09	491.44	491.44	491.44	491.44	0
2021-12-08	491.44	491.44	491.44	491.44	30
2021-12-07	491.44	491.44	491.44	491.44	0
2021-12-06	491.44	491.44	491.44	491.44	20
2021-12-03	481.41	481.41	481.41	481.41	0
2021-12-02	481.41	481.41	481.41	481.41	0
2021-12-01	481.41	481.41	481.41	481.41	0
2021-11-30	498.44	498.44	498.44	498.44	0
2021-11-29	498.44	498.44	498.44	498.44	0
2021-11-26	498.44	498.44	498.44	498.44	0
2021-11-25	498.44	498.44	498.44	498.44	0
2021-11-24	489.92	489.92	489.92	489.92	0
2021-11-23	489.92	489.92	489.92	489.92	94
2021-11-22	489.92	489.92	489.92	489.92	0
2021-11-19	489.92	489.92	489.92	489.92	0
2021-11-18	489.92	489.92	489.92	489.92	0
2021-11-17	486.48	486.48	486.48	486.48	23,540
2021-11-16	486.48	486.48	486.48	486.48	0
2021-11-15	486.48	486.48	486.48	486.48	15
2021-11-12	482.31	482.31	482.31	482.31	0
2021-11-11	482.31	482.31	482.31	482.31	0
2021-11-10	482.31	482.31	482.31	482.31	0
2021-11-09	470.93	470.93	470.93	470.93	6
2021-11-08	470.93	470.93	470.93	470.93	0
2021-11-05	470.93	470.93	470.93	470.93	26
2021-11-04	470.93	470.93	470.93	470.93	0
2021-11-03	470.93	470.93	470.93	470.93	110
2021-11-02	463.11	463.11	463.11	463.11	0
2021-11-01	463.11	463.11	463.11	463.11	0
2021-10-29	435.83	435.83	435.83	435.83	0
2021-10-28	435.83	435.83	435.83	435.83	0
2021-10-27	435.83	435.83	435.83	435.83	0
2021-10-26	435.83	435.83	435.83	435.83	8
2021-10-25	439.18	439.18	439.18	439.18	9
2021-10-22	427.39	427.39	427.39	427.39	0
2021-10-21	427.39	427.39	427.39	427.39	215
2021-10-20	427.39	427.39	427.39	427.39	0
2021-10-19	427.39	427.39	427.39	427.39	0
2021-10-18	427.39	427.39	427.39	427.39	0
2021-10-15	427.39	427.39	427.39	427.39	0
2021-10-14	414.00	414.00	414.00	414.00	0
2021-10-13	414.00	414.00	414.00	414.00	0
2021-10-12	407.15	407.15	407.15	407.15	1
2021-10-11	407.15	407.15	407.15	407.15	0
2021-10-08	407.15	407.15	407.15	407.15	0
2021-10-07	407.15	407.15	407.15	407.15	0
2021-10-06	407.15	407.15	407.15	407.15	0
2021-10-05	407.15	407.15	407.15	407.15	0
2021-10-04	407.15	407.15	407.15	407.15	0
2021-10-01	407.15	407.15	407.15	407.15	0
2021-09-30	407.15	407.15	407.15	407.15	0
2021-09-29	407.15	407.15	407.15	407.15	0
2021-09-28	408.22	408.22	408.22	408.22	0
2021-09-27	403.39	403.39	403.39	403.39	0
2021-09-24	403.39	403.39	403.39	403.39	16
2021-09-23	402.18	402.18	402.18	402.18	0
2021-09-22	402.48	402.48	402.48	402.48	0
2021-09-21	402.48	402.48	402.48	402.48	0
2021-09-20	402.48	402.48	402.48	402.48	0
2021-09-17	409.06	409.06	409.06	409.06	0
2021-09-16	412.12	412.12	412.12	412.12	0
2021-09-15	409.88	409.88	409.88	409.88	0
2021-09-14	413.24	413.24	413.24	413.24	0
2021-09-13	433.00	433.00	433.00	433.00	8
2021-09-10	433.00	433.00	433.00	433.00	0
2021-09-09	433.00	433.00	433.00	433.00	0
2021-09-08	433.00	433.00	433.00	433.00	0
2021-09-07	433.00	433.00	433.00	433.00	0
2021-09-06	433.00	433.00	433.00	433.00	0
2021-09-03	433.70	433.70	433.70	433.70	0
2021-09-02	433.70	433.70	433.70	433.70	0
2021-09-01	433.70	433.70	433.70	433.70	0
2021-08-31	430.99	430.99	430.99	430.99	0
2021-08-30	430.99	430.99	430.99	430.99	0
2021-08-27	430.99	430.99	430.99	430.99	0
2021-08-26	430.99	430.99	430.99	430.99	0
2021-08-25	430.99	430.99	430.99	430.99	0
2021-08-24	430.99	430.99	430.99	430.99	0
2021-08-23	430.99	430.99	430.99	430.99	0
2021-08-20	429.66	429.66	429.66	429.66	0
2021-08-19	428.36	428.36	428.36	428.36	0
2021-08-18	445.95	445.95	445.95	445.95	0
2021-08-17	445.95	445.95	445.95	445.95	0
2021-08-16	445.95	445.95	445.95	445.95	0
2021-08-13	445.95	445.95	445.95	445.95	0
2021-08-12	445.95	445.95	445.95	445.95	0
2021-08-11	445.95	445.95	445.95	445.95	0
2021-08-10	445.95	445.95	445.95	445.95	0
2021-08-09	445.95	445.95	445.95	445.95	15
2021-08-06	445.95	445.95	445.95	445.95	0
2021-08-05	445.95	445.95	445.95	445.95	0
2021-08-04	445.95	445.95	445.95	445.95	2
2021-08-03	444.58	444.58	444.58	444.58	0
2021-08-02	444.58	444.58	444.58	444.58	0
2021-07-30	454.08	454.08	454.08	454.08	0
2021-07-29	454.08	454.08	454.08	454.08	0
2021-07-28	455.55	455.55	455.55	455.55	8
2021-07-27	455.55	455.55	455.55	455.55	350
2021-07-26	457.73	457.73	457.73	457.73	0
2021-07-23	457.73	457.73	457.73	457.73	0
2021-07-22	457.73	457.73	457.73	457.73	6
2021-07-21	459.53	459.53	459.53	459.53	0
2021-07-20	449.52	449.52	449.52	449.52	0
2021-07-19	453.19	453.19	453.19	453.19	0
2021-07-16	447.37	447.37	447.37	447.37	0
2021-07-15	447.37	447.37	447.37	447.37	0
2021-07-14	447.37	447.37	447.37	447.37	0
2021-07-13	447.37	447.37	447.37	447.37	12
2021-07-12	447.37	447.37	447.37	447.37	0
2021-07-09	447.37	447.37	447.37	447.37	0
2021-07-08	447.37	447.37	447.37	447.37	0
2021-07-07	447.37	447.37	447.37	447.37	3
2021-07-06	446.71	446.71	446.71	446.71	0
2021-07-05	446.71	446.71	446.71	446.71	0
2021-07-02	443.76	443.76	443.76	443.76	0
2021-07-01	443.76	443.76	443.76	443.76	112
2021-06-30	443.76	443.76	443.76	443.76	0
2021-06-29	443.76	443.76	443.76	443.76	8
2021-06-28	442.94	442.94	442.94	442.94	0
2021-06-25	444.48	444.48	444.48	444.48	2
2021-06-24	444.48	444.48	444.48	444.48	3
2021-06-23	442.57	442.57	442.57	442.57	0
2021-06-22	436.53	436.53	436.53	436.53	0
2021-06-21	436.53	436.53	436.53	436.53	1
2021-06-18	434.21	434.21	434.21	434.21	19
2021-06-17	440.59	440.59	440.59	440.59	50
2021-06-16	458.72	458.72	458.72	458.72	0
2021-06-15	454.80	454.80	454.80	454.80	0
2021-06-14	459.20	459.20	459.20	459.20	3
2021-06-11	459.55	459.55	459.55	459.55	0
2021-06-10	462.48	462.48	462.48	462.48	0
2021-06-09	462.48	462.48	462.48	462.48	5
2021-06-08	465.95	465.95	465.95	465.95	0
2021-06-07	465.95	465.95	465.95	465.95	4
2021-06-04	465.95	465.95	465.95	465.95	17
2021-06-03	465.95	465.95	465.95	465.95	0
2021-06-02	465.95	465.95	465.95	465.95	1
2021-06-01	465.95	465.95	465.95	465.95	9
2021-05-28	459.12	459.12	459.12	459.12	10
2021-05-27	459.90	459.90	459.90	459.90	0
2021-05-26	459.90	459.90	459.90	459.90	0
2021-05-25	459.90	459.90	459.90	459.90	0
2021-05-24	459.90	459.90	459.90	459.90	0
2021-05-21	459.90	459.90	459.90	459.90	480
2021-05-20	462.70	462.70	462.70	462.70	0
2021-05-19	462.70	462.70	462.70	462.70	119
2021-05-18	462.70	462.70	462.70	462.70	0
2021-05-17	462.70	462.70	462.70	462.70	0
2021-05-14	462.70	462.70	462.70	462.70	0
2021-05-13	462.70	462.70	462.70	462.70	0
2021-05-12	462.70	462.70	462.70	462.70	0
2021-05-11	462.35	462.35	462.35	462.35	34
2021-05-10	459.00	459.00	459.00	459.00	30
2021-05-07	459.00	459.00	459.00	459.00	4
2021-05-06	456.34	456.34	456.34	456.34	0
2021-05-05	456.34	456.34	456.34	456.34	0
2021-05-04	449.93	449.93	449.93	449.93	3
2021-04-30	423.32	423.32	423.32	423.32	0
2021-04-29	423.32	423.32	423.32	423.32	29
2021-04-28	423.32	423.32	423.32	423.32	0
2021-04-27	413.70	413.70	413.70	413.70	0
2021-04-26	413.70	413.70	413.70	413.70	0
2021-04-23	413.70	413.70	413.70	413.70	0
2021-04-22	413.70	413.70	413.70	413.70	0
2021-04-21	413.70	413.70	413.70	413.70	0
2021-04-20	406.88	406.88	406.88	406.88	0
2021-04-19	406.88	406.88	406.88	406.88	0
2021-04-16	400.15	400.15	400.15	400.15	0
2021-04-15	400.15	400.15	400.15	400.15	6
2021-04-14	400.15	400.15	400.15	400.15	0
2021-04-13	405.97	405.97	405.97	405.97	0
2021-04-12	401.62	401.62	401.62	401.62	0
2021-04-09	398.90	398.90	398.90	398.90	0
2021-04-08	398.90	398.90	398.90	398.90	10
2021-04-07	399.37	399.37	399.37	399.37	0
2021-04-06	399.37	399.37	399.37	399.37	6
2021-04-01	399.37	399.37	399.37	399.37	0
2021-03-31	399.37	399.37	399.37	399.37	0
2021-03-30	399.37	399.37	399.37	399.37	0
2021-03-29	399.37	399.37	399.37	399.37	0
2021-03-26	395.10	395.10	395.10	395.10	0
2021-03-25	395.10	395.10	395.10	395.10	0
2021-03-24	395.10	395.10	395.10	395.10	0
2021-03-23	395.10	395.10	395.10	395.10	0
2021-03-22	395.10	395.10	395.10	395.10	7
2021-03-19	395.01	395.01	395.01	395.01	0
2021-03-18	395.01	395.01	395.01	395.01	0
2021-03-17	395.01	395.01	395.01	395.01	0
2021-03-16	395.01	395.01	395.01	395.01	0
2021-03-15	395.01	395.01	395.01	395.01	0
2021-03-12	390.48	390.48	390.48	390.48	0
2021-03-11	396.56	396.56	396.56	396.56	3,759
2021-03-10	378.95	378.95	378.95	378.95	0
2021-03-09	378.95	378.95	378.95	378.95	0
2021-03-08	378.95	378.95	378.95	378.95	52
2021-03-05	378.95	378.95	378.95	378.95	0
2021-03-04	387.77	387.77	387.77	387.77	0
2021-03-03	385.66	385.66	385.66	385.66	0
2021-03-02	387.82	387.82	387.82	387.82	0
2021-03-01	372.71	372.71	372.71	372.71	0
2021-02-26	387.97	387.97	387.97	387.97	0
2021-02-25	387.97	387.97	387.97	387.97	19
2021-02-24	369.35	369.35	369.35	369.35	19
2021-02-23	369.35	369.35	369.35	369.35	58
2021-02-22	372.18	372.18	372.18	372.18	0
2021-02-19	372.18	372.18	372.18	372.18	22
2021-02-18	372.18	372.18	372.18	372.18	1
2021-02-17	374.06	374.06	374.06	374.06	0
2021-02-16	374.06	374.06	374.06	374.06	0
2021-02-15	374.06	374.06	374.06	374.06	0
2021-02-12	374.06	374.06	374.06	374.06	4
2021-02-11	374.69	374.69	374.69	374.69	0
2021-02-10	374.69	374.69	374.69	374.69	0
2021-02-09	376.47	376.47	376.47	376.47	0
2021-02-08	376.47	376.47	376.47	376.47	0
2021-02-05	376.47	376.47	376.47	376.47	0
2021-02-04	366.11	366.11	366.11	366.11	0
2021-02-03	372.74	372.74	372.74	372.74	0
2021-02-02	372.74	372.74	372.74	372.74	6
2021-02-01	364.39	364.39	364.39	364.39	0
2021-01-29	371.91	371.91	371.91	371.91	3,412
2021-01-28	372.69	372.69	372.69	372.69	3
2021-01-27	376.69	376.69	376.69	376.69	7
2021-01-26	387.94	387.94	387.94	387.94	0
2021-01-25	392.96	392.96	392.96	392.96	0
2021-01-22	392.96	392.96	392.96	392.96	0
2021-01-21	392.96	392.96	392.96	392.96	0
2021-01-20	393.41	393.41	393.41	393.41	0
2021-01-19	393.41	393.41	393.41	393.41	0
2021-01-18	393.41	393.41	393.41	393.41	0
2021-01-15	393.41	393.41	393.41	393.41	0
2021-01-14	393.41	393.41	393.41	393.41	50
2021-01-13	401.66	401.66	401.66	401.66	0
2021-01-12	389.54	389.54	389.54	389.54	0
2021-01-11	389.54	389.54	389.54	389.54	0
2021-01-08	392.29	392.29	392.29	392.29	0
2021-01-07	392.29	392.29	392.29	392.29	3
2021-01-06	408.54	408.54	408.54	408.54	0
2021-01-05	408.54	408.54	408.54	408.54	0
2021-01-04	408.54	408.54	408.54	408.54	0
2020-12-31	408.54	408.54	408.54	408.54	0
2020-12-30	408.54	408.54	408.54	408.54	0
2020-12-29	408.54	408.54	408.54	408.54	0
2020-12-24	404.72	404.72	404.72	404.72	0
2020-12-23	404.72	404.72	404.72	404.72	3
2020-12-22	413.35	413.35	413.35	413.35	0
2020-12-21	410.46	410.46	410.46	410.46	0
2020-12-18	413.10	413.10	413.10	413.10	2
2020-12-17	406.18	406.18	406.18	406.18	6
2020-12-16	405.60	405.60	405.60	405.60	0
2020-12-15	405.96	405.96	405.96	405.96	0
2020-12-14	405.96	405.96	405.96	405.96	0
2020-12-11	405.96	405.96	405.96	405.96	0
2020-12-10	405.96	405.96	405.96	405.96	1
2020-12-09	404.77	404.77	404.77	404.77	0
2020-12-08	404.77	404.77	404.77	404.77	0
2020-12-07	404.77	404.77	404.77	404.77	0
2020-12-04	407.32	407.32	407.32	407.32	0
2020-12-03	407.32	407.32	407.32	407.32	0
2020-12-02	413.14	413.14	413.14	413.14	0
2020-12-01	416.19	416.19	416.19	416.19	0
2020-11-30	416.19	416.19	416.19	416.19	3
2020-11-27	409.93	409.93	409.93	409.93	16
2020-11-26	409.93	409.93	409.93	409.93	0
2020-11-25	409.93	409.93	409.93	409.93	200
2020-11-24	409.93	409.93	409.93	409.93	316
2020-11-23	409.93	409.93	409.93	409.93	0
2020-11-20	414.25	414.25	414.25	414.25	0
2020-11-19	414.25	414.25	414.25	414.25	25
2020-11-18	414.55	414.55	414.55	414.55	130
2020-11-17	407.99	407.99	407.99	407.99	63
2020-11-16	414.94	414.94	414.94	414.94	37
2020-11-13	398.87	398.87	398.87	398.87	2
2020-11-12	403.50	403.50	403.50	403.50	36
2020-11-11	406.42	406.42	406.42	406.42	11
2020-11-10	388.26	388.26	388.26	388.26	23
2020-11-09	402.76	402.76	402.76	402.76	20
2020-11-06	378.96	378.96	378.96	378.96	40
2020-11-05	377.38	377.38	377.38	377.38	144
2020-11-04	361.52	361.52	361.52	361.52	0
2020-11-03	361.52	361.52	361.52	361.52	0
2020-11-02	361.52	361.52	361.52	361.52	19
2020-10-30	346.80	346.80	346.80	346.80	15
2020-10-29	354.03	354.03	354.03	354.03	25
2020-10-28	360.06	360.06	360.06	360.06	0
2020-10-27	359.28	359.28	359.28	359.28	0
2020-10-26	359.28	359.28	359.28	359.28	24
2020-10-23	363.29	363.29	363.29	363.29	22
2020-10-22	372.04	372.04	372.04	372.04	55
2020-10-21	369.56	369.56	369.56	369.56	103
2020-10-20	383.49	383.49	383.49	383.49	0
2020-10-19	388.23	388.23	388.23	388.23	0
2020-10-16	388.23	388.23	388.23	388.23	8
2020-10-15	384.03	384.03	384.03	384.03	0
2020-10-14	384.03	384.03	384.03	384.03	15
2020-10-13	388.45	388.45	388.45	388.45	0
2020-10-12	388.45	388.45	388.45	388.45	22
2020-10-09	377.13	377.13	377.13	377.13	0
2020-10-08	377.13	377.13	377.13	377.13	32
2020-10-07	371.94	371.94	371.94	371.94	6
2020-10-06	371.16	371.16	371.16	371.16	0
2020-10-05	354.36	354.36	354.36	354.36	0
2020-10-02	354.36	354.36	354.36	354.36	29
2020-10-01	358.75	358.75	358.75	358.75	9
2020-09-30	356.42	356.42	356.42	356.42	10
2020-09-29	342.25	342.25	342.25	342.25	0
2020-09-28	342.25	342.25	342.25	342.25	0
2020-09-25	342.25	342.25	342.25	342.25	12
2020-09-24	339.63	339.63	339.63	339.63	74
2020-09-23	343.40	343.40	343.40	343.40	8
2020-09-22	351.09	351.09	351.09	351.09	0
2020-09-21	351.09	351.09	351.09	351.09	0
2020-09-18	355.43	355.43	355.43	355.43	0
2020-09-17	356.71	356.71	356.71	356.71	0
2020-09-16	355.71	355.71	355.71	355.71	0
2020-09-15	355.71	355.71	355.71	355.71	0
2020-09-14	355.71	355.71	355.71	355.71	3
2020-09-11	351.59	351.59	351.59	351.59	0
2020-04-03	232.30	232.30	232.30	232.30	0
2020-04-02	232.30	232.30	232.30	232.30	0
2020-04-01	232.30	232.30	232.30	232.30	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205