Intercontinenta Share History

Intercontinenta Share Price history. The following table shows end-of-day data 0JC3 historical share prices for Intercontinenta, 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.

0JC3.L
Share Price 0JC3.L
Charts 0JC3.L
Trades 0JC3.L
History Compare
0JC3.L 0JC3.L
Share News 0JC3.L
RNS 0JC3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	129.90	129.90	129.90	129.90	305
2024-04-30	131.51	131.51	131.51	131.51	2,915
2024-04-29	130.99	130.99	130.99	130.99	640
2024-04-26	132.93	132.93	132.93	132.93	228
2024-04-25	131.52	131.52	131.52	131.52	701
2024-04-24	131.83	131.83	131.83	131.83	7,277
2024-04-23	131.43	131.43	131.43	131.43	785
2024-04-22	130.15	130.15	130.15	130.15	33
2024-04-19	130.15	130.15	130.15	130.15	814
2024-04-18	130.15	130.15	130.15	130.15	4,645
2024-04-17	130.15	130.15	130.15	130.15	1,494
2024-04-16	128.94	128.94	128.94	128.94	834
2024-04-15	133.00	133.00	133.00	133.00	3,128
2024-04-12	133.00	133.00	133.00	133.00	3,660
2024-04-11	133.00	133.00	133.00	133.00	491
2024-04-10	134.86	134.86	134.86	134.86	893
2024-04-09	137.04	137.04	137.04	137.04	835
2024-04-08	137.04	137.04	137.04	137.04	637
2024-04-05	137.32	137.32	137.32	137.32	1,769
2024-04-04	137.32	137.32	137.32	137.32	1,499
2024-04-03	137.16	137.16	137.16	137.16	1,212
2024-04-02	136.67	136.67	136.67	136.67	1,182
2024-04-01	137.50	137.50	137.50	137.50	0
2024-03-29	137.50	137.50	137.50	137.50	0
2024-03-28	137.50	137.50	137.50	137.50	2,305
2024-03-27	135.54	135.54	135.54	135.54	1,450
2024-03-26	136.97	136.97	136.97	136.97	1,731
2024-03-25	135.12	135.12	135.12	135.12	648
2024-03-22	138.31	138.31	138.31	138.31	1,595
2024-03-21	138.31	138.31	138.31	138.31	3,229
2024-03-20	135.60	135.60	135.60	135.60	482
2024-03-19	135.94	135.94	135.94	135.94	476
2024-03-18	135.30	135.30	135.30	135.30	3,248
2024-03-15	135.30	135.30	135.30	135.30	1,235
2024-03-14	137.13	137.13	137.13	137.13	1,207
2024-03-13	137.13	137.13	137.13	137.13	1,090
2024-03-12	139.39	139.39	139.39	139.39	240
2024-03-11	139.39	139.39	139.39	139.39	6,226
2024-03-08	139.39	139.39	139.39	139.39	311
2024-03-07	139.39	139.39	139.39	139.39	32,725
2024-03-06	138.70	138.70	138.70	138.70	988
2024-03-05	139.82	139.82	139.82	139.82	2,558
2024-03-04	138.48	138.48	138.48	138.48	586
2024-03-01	137.34	137.34	137.34	137.34	1,259
2024-02-29	139.83	139.83	139.83	139.83	641
2024-02-28	139.39	139.39	139.39	139.39	719
2024-02-27	137.26	137.26	137.26	137.26	1,428
2024-02-26	137.82	137.82	137.82	137.82	1,240
2024-02-23	136.53	136.53	136.53	136.53	445
2024-02-22	136.53	136.53	136.53	136.53	2,572
2024-02-21	136.53	136.53	136.53	136.53	1,055
2024-02-20	135.66	135.66	135.66	135.66	13,963
2024-02-19	137.16	137.16	137.16	137.16	0
2024-02-16	137.16	137.16	137.16	137.16	1,159
2024-02-15	137.16	137.16	137.16	137.16	694
2024-02-14	134.57	134.57	134.57	134.57	1,959
2024-02-13	134.57	134.57	134.57	134.57	1,452
2024-02-12	135.78	135.78	135.78	135.78	1,638
2024-02-09	127.23	127.23	127.23	127.23	1,071
2024-02-08	127.23	127.23	127.23	127.23	2,160
2024-02-07	127.23	127.23	127.23	127.23	945
2024-02-06	127.36	127.36	127.36	127.36	857
2024-02-05	127.36	127.36	127.36	127.36	1,485
2024-02-02	127.36	127.36	127.36	127.36	2,297
2024-02-01	127.36	127.36	127.36	127.36	1,083
2024-01-31	128.12	128.12	128.12	128.12	4,337
2024-01-30	127.71	127.71	127.71	127.71	854
2024-01-29	127.71	127.71	127.71	127.71	2,742
2024-01-26	126.17	126.17	126.17	126.17	116,303
2024-01-25	126.89	126.89	126.89	126.89	1,102
2024-01-24	125.21	125.21	125.21	125.21	29,009
2024-01-23	127.29	127.29	127.29	127.29	3,983
2024-01-22	127.39	127.39	127.39	127.39	161,278
2024-01-19	126.56	126.56	126.56	126.56	423,470
2024-01-18	126.09	126.09	126.09	126.09	994
2024-01-17	124.98	124.98	124.98	124.98	476
2024-01-16	126.84	126.84	126.84	126.84	93,770
2024-01-15	126.84	126.84	126.84	126.84	0
2024-01-12	128.26	128.26	128.26	128.26	223
2024-01-11	128.26	128.26	128.26	128.26	583
2024-01-10	128.26	128.26	128.26	128.26	11,873
2024-01-09	128.26	128.26	128.26	128.26	80
2024-01-08	127.60	127.60	127.60	127.60	2,362
2024-01-05	125.71	125.71	125.71	125.71	10,000
2024-01-04	125.85	125.85	125.85	125.85	584
2024-01-03	124.90	124.90	124.90	124.90	625
2024-01-02	128.80	128.80	128.80	128.80	632
2024-01-01	125.80	125.80	125.80	125.80	0
2023-12-29	125.80	125.80	125.80	125.80	778
2023-12-28	125.80	125.80	125.80	125.80	922
2023-12-27	125.80	125.80	125.80	125.80	685
2023-12-26	122.89	122.89	122.89	122.89	0
2023-12-25	122.89	122.89	122.89	122.89	0
2023-12-22	122.89	122.89	122.89	122.89	211
2023-12-21	122.89	122.89	122.89	122.89	899
2023-12-20	123.02	123.02	123.02	123.02	2,728
2023-12-19	123.02	123.02	123.02	123.02	1,455
2023-12-18	123.02	123.02	123.02	123.02	2,328
2023-12-15	123.02	123.02	123.02	123.02	7,423
2023-12-14	123.02	123.02	123.02	123.02	58,650
2023-12-13	119.12	119.12	119.12	119.12	1,063
2023-12-12	117.12	117.12	117.12	117.12	475
2023-12-11	115.46	115.46	115.46	115.46	5,393
2023-12-08	112.67	112.67	112.67	112.67	3,465
2023-12-07	112.67	112.67	112.67	112.67	1,316
2023-12-06	114.33	114.33	114.33	114.33	327
2023-12-05	115.51	115.51	115.51	115.51	1,617
2023-12-04	115.51	115.51	115.51	115.51	243
2023-12-01	113.15	113.15	113.15	113.15	657
2023-11-30	113.31	113.31	113.31	113.31	2,203
2023-11-29	112.96	112.96	112.96	112.96	1,463
2023-11-28	113.64	113.64	113.64	113.64	1,559
2023-11-27	113.43	113.43	113.43	113.43	657
2023-11-24	113.43	113.43	113.43	113.43	827
2023-11-23	114.77	114.77	114.77	114.77	0
2023-11-22	114.25	114.25	114.25	114.25	1,789
2023-11-21	112.10	112.10	112.10	112.10	173,655
2023-11-20	112.10	112.10	112.10	112.10	718
2023-11-17	111.44	111.44	111.44	111.44	874
2023-11-16	111.44	111.44	111.44	111.44	12,885
2023-11-15	110.21	110.21	110.21	110.21	642
2023-11-14	109.65	109.65	109.65	109.65	1,023
2023-11-13	109.34	109.34	109.34	109.34	702
2023-11-10	109.18	109.18	109.18	109.18	2,731
2023-11-09	108.80	108.80	108.80	108.80	349
2023-11-08	108.59	108.59	108.59	108.59	340
2023-11-07	108.76	108.76	108.76	108.76	1,185
2023-11-06	107.39	107.39	107.39	107.39	60,700
2023-11-03	106.79	106.79	106.79	106.79	132
2023-11-02	106.20	106.20	106.20	106.20	762
2023-11-01	105.88	105.88	105.88	105.88	408
2023-10-31	105.88	105.88	105.88	105.88	877
2023-10-30	105.89	105.89	105.89	105.89	115
2023-10-27	105.89	105.89	105.89	105.89	2,693
2023-10-26	108.49	108.49	108.49	108.49	593
2023-10-25	108.49	108.49	108.49	108.49	1,456
2023-10-24	108.49	108.49	108.49	108.49	944
2023-10-23	108.11	108.11	108.11	108.11	113
2023-10-20	109.56	109.56	109.56	109.56	858
2023-10-19	109.56	109.56	109.56	109.56	176,417
2023-10-18	111.54	111.54	111.54	111.54	1,453
2023-10-17	111.99	111.99	111.99	111.99	390
2023-10-16	111.54	111.54	111.54	111.54	98
2023-10-13	110.77	110.77	110.77	110.77	1,384
2023-10-12	110.51	110.51	110.51	110.51	570
2023-10-11	112.21	112.21	112.21	112.21	1,518
2023-10-10	112.21	112.21	112.21	112.21	1,378
2023-10-09	111.13	111.13	111.13	111.13	837
2023-10-06	110.02	110.02	110.02	110.02	477
2023-10-05	108.74	108.74	108.74	108.74	1,124
2023-10-04	107.81	107.81	107.81	107.81	3,444
2023-10-03	108.26	108.26	108.26	108.26	84
2023-10-02	109.07	109.07	109.07	109.07	510
2023-09-29	110.32	110.32	110.32	110.32	1,204
2023-09-28	110.04	110.04	110.04	110.04	21,817
2023-09-27	107.23	107.23	107.23	107.23	8,764
2023-09-26	108.29	108.29	108.29	108.29	603
2023-09-25	109.90	109.90	109.90	109.90	1,442
2023-09-22	111.42	111.42	111.42	111.42	1,062
2023-09-21	115.81	115.81	115.81	115.81	49,391
2023-09-20	115.81	115.81	115.81	115.81	31,420
2023-09-19	116.01	116.01	116.01	116.01	7,824
2023-09-18	116.16	116.16	116.16	116.16	29,171
2023-09-15	116.16	116.16	116.16	116.16	133,558
2023-09-14	116.16	116.16	116.16	116.16	15,839
2023-09-13	115.43	115.43	115.43	115.43	19,683
2023-09-12	115.43	115.43	115.43	115.43	12,568
2023-09-11	114.63	114.63	114.63	114.63	959
2023-09-08	114.97	114.97	114.97	114.97	774
2023-09-07	113.84	113.84	113.84	113.84	454
2023-09-06	115.48	115.48	115.48	115.48	736
2023-09-05	115.48	115.48	115.48	115.48	3,015
2023-09-04	116.99	116.99	116.99	116.99	0
2023-09-01	117.83	117.83	117.83	117.83	2,969
2023-08-31	117.90	117.90	117.90	117.90	3,148
2023-08-30	118.61	118.61	118.61	118.61	655
2023-08-29	117.87	117.87	117.87	117.87	1,304
2023-08-28	115.16	115.16	115.16	115.16	0
2023-08-25	115.16	115.16	115.16	115.16	478
2023-08-24	115.23	115.23	115.23	115.23	2,357
2023-08-23	114.54	114.54	114.54	114.54	2,346
2023-08-22	113.98	113.98	113.98	113.98	161
2023-08-21	113.51	113.51	113.51	113.51	1,058
2023-08-18	113.26	113.26	113.26	113.26	1,132
2023-08-17	113.74	113.74	113.74	113.74	20,702
2023-08-16	114.78	114.78	114.78	114.78	478
2023-08-15	114.91	114.91	114.91	114.91	956
2023-08-14	114.48	114.48	114.48	114.48	741
2023-08-11	114.63	114.63	114.63	114.63	341
2023-08-10	115.36	115.36	115.36	115.36	2,710
2023-08-09	115.22	115.22	115.22	115.22	330
2023-08-08	115.11	115.11	115.11	115.11	5,991
2023-08-07	115.03	115.03	115.03	115.03	23,804
2023-08-04	116.57	116.57	116.57	116.57	4,455
2023-08-03	114.99	114.99	114.99	114.99	1,664
2023-08-02	114.99	114.99	114.99	114.99	392
2023-08-01	114.74	114.74	114.74	114.74	237
2023-07-31	114.74	114.74	114.74	114.74	1,704
2023-07-28	115.78	115.78	115.78	115.78	235
2023-07-27	116.16	116.16	116.16	116.16	1,793
2023-07-26	116.16	116.16	116.16	116.16	261
2023-07-25	116.82	116.82	116.82	116.82	43
2023-07-24	116.82	116.82	116.82	116.82	1,216
2023-07-21	116.05	116.05	116.05	116.05	6,177
2023-07-20	115.02	115.02	115.02	115.02	30,796
2023-07-19	117.15	117.15	117.15	117.15	1,755
2023-07-18	116.74	116.74	116.74	116.74	679
2023-07-17	117.08	117.08	117.08	117.08	52,477
2023-07-14	117.08	117.08	117.08	117.08	19,146
2023-07-13	115.69	115.69	115.69	115.69	50,172
2023-07-12	115.38	115.38	115.38	115.38	2,610
2023-07-11	113.28	113.28	113.28	113.28	1,777
2023-07-10	112.49	112.49	112.49	112.49	1,208
2023-07-07	112.49	112.49	112.49	112.49	1,862
2023-07-06	112.13	112.13	112.13	112.13	1,423
2023-07-05	112.54	112.54	112.54	112.54	1,590
2023-07-04	112.93	112.93	112.93	112.93	0
2023-07-03	112.15	112.15	112.15	112.15	1,268
2023-06-30	113.33	113.33	113.33	113.33	951
2023-06-29	111.43	111.43	111.43	111.43	1,034
2023-06-28	111.44	111.44	111.44	111.44	1,551
2023-06-27	110.33	110.33	110.33	110.33	1,108
2023-06-26	110.07	110.07	110.07	110.07	1,772
2023-06-23	110.29	110.29	110.29	110.29	670
2023-06-22	110.86	110.86	110.86	110.86	109,061
2023-06-21	111.06	111.06	111.06	111.06	84,403
2023-06-20	111.68	111.68	111.68	111.68	15,592
2023-06-19	112.82	112.82	112.82	112.82	66
2023-06-16	112.58	112.58	112.58	112.58	741
2023-06-15	108.76	108.76	108.76	108.76	25,731
2023-06-14	108.76	108.76	108.76	108.76	30,459
2023-06-13	109.19	109.19	109.19	109.19	1,099
2023-06-12	107.70	107.70	107.70	107.70	1,360
2023-06-09	110.12	110.12	110.12	110.12	829
2023-06-08	108.42	108.42	108.42	108.42	1,650
2023-06-07	108.76	108.76	108.76	108.76	2,567
2023-06-06	108.64	108.64	108.64	108.64	1,279
2023-06-05	108.64	108.64	108.64	108.64	674
2023-06-02	108.70	108.70	108.70	108.70	1,467
2023-06-01	105.71	105.71	105.71	105.71	1,581
2023-05-31	105.32	105.32	105.32	105.32	1,784
2023-05-30	104.20	104.20	104.20	104.20	55,685
2023-05-29	105.04	105.04	105.04	105.04	0
2023-05-26	105.04	105.04	105.04	105.04	2,727
2023-05-25	105.11	105.11	105.11	105.11	11,979
2023-05-24	107.25	107.25	107.25	107.25	2,164
2023-05-23	107.79	107.79	107.79	107.79	603,030
2023-05-22	108.42	108.42	108.42	108.42	1,290
2023-05-19	107.84	107.84	107.84	107.84	629
2023-05-18	108.22	108.22	108.22	108.22	9,549
2023-05-17	107.62	107.62	107.62	107.62	3,766
2023-05-16	109.32	109.32	109.32	109.32	2,032
2023-05-15	109.17	109.17	109.17	109.17	794
2023-05-12	108.12	108.12	108.12	108.12	26,208
2023-05-11	107.96	107.96	107.96	107.96	922
2023-05-10	107.28	107.28	107.28	107.28	601,530
2023-05-09	106.81	106.81	106.81	106.81	239
2023-05-08	104.50	104.50	104.50	104.50	0
2023-05-05	104.50	104.50	104.50	104.50	1,629
2023-05-04	104.50	104.50	104.50	104.50	264
2023-05-03	105.74	105.74	105.74	105.74	983
2023-05-02	106.33	106.33	106.33	106.33	801
2023-05-01	105.63	105.63	105.63	105.63	0
2023-04-28	105.63	105.63	105.63	105.63	401
2023-04-27	105.63	105.63	105.63	105.63	537
2023-04-26	104.46	104.46	104.46	104.46	1,117
2023-04-25	107.00	107.00	107.00	107.00	1,184
2023-04-24	108.07	108.07	108.07	108.07	4,800
2023-04-21	107.84	107.84	107.84	107.84	42,905
2023-04-20	107.78	107.78	107.78	107.78	1,050
2023-04-19	108.46	108.46	108.46	108.46	1,446
2023-04-18	107.30	107.30	107.30	107.30	727
2023-04-17	107.30	107.30	107.30	107.30	1,278
2023-04-14	107.47	107.47	107.47	107.47	3,110
2023-04-13	107.63	107.63	107.63	107.63	4,244
2023-04-12	106.88	106.88	106.88	106.88	4,931
2023-04-11	97.40	97.40	97.40	97.40	9,990
2023-04-10	106.61	106.61	106.61	106.61	0
2023-04-07	106.61	106.61	106.61	106.61	0
2023-04-06	106.61	106.61	106.61	106.61	447
2023-04-05	106.22	106.22	106.22	106.22	341
2023-04-04	106.49	106.49	106.49	106.49	1,273
2023-04-03	104.48	104.48	104.48	104.48	180,941
2023-03-31	103.89	103.89	103.89	103.89	2,552
2023-03-30	102.30	102.30	102.30	102.30	2,870
2023-03-29	100.11	100.11	100.11	100.11	1,873
2023-03-28	99.01	99.01	99.01	99.01	1,180
2023-03-27	97.69	97.69	97.69	97.69	8,754
2023-03-24	97.34	97.34	97.34	97.34	1,852
2023-03-23	98.71	98.71	98.71	98.71	9,993
2023-03-22	98.71	98.71	98.71	98.71	3,227
2023-03-21	99.52	99.52	99.52	99.52	133,631
2023-03-20	97.15	97.15	97.15	97.15	1,627
2023-03-17	98.30	98.30	98.30	98.30	21,502
2023-03-16	99.70	99.70	99.70	99.70	2,371
2023-03-15	98.51	98.51	98.51	98.51	22,221
2023-03-14	98.79	98.79	98.79	98.79	11,628
2023-03-13	97.01	97.01	97.01	97.01	2,327
2023-03-10	102.13	102.13	102.13	102.13	1,784
2023-03-09	102.13	102.13	102.13	102.13	3,913
2023-03-08	102.69	102.69	102.69	102.69	1,729
2023-03-07	104.06	104.06	104.06	104.06	1,088
2023-03-06	103.96	103.96	103.96	103.96	1,628
2023-03-03	102.24	102.24	102.24	102.24	1,792
2023-03-02	101.22	101.22	101.22	101.22	1,535
2023-03-01	101.22	101.22	101.22	101.22	6,354
2023-02-28	101.01	101.01	101.01	101.01	466
2023-02-27	101.01	101.01	101.01	101.01	1,801
2023-02-24	103.32	103.32	103.32	103.32	1,967
2023-02-23	104.80	104.80	104.80	104.80	14,737
2023-02-22	104.73	104.73	104.73	104.73	82,387
2023-02-21	103.93	103.93	103.93	103.93	1,528
2023-02-20	107.12	107.12	107.12	107.12	0
2023-02-17	107.15	107.15	107.15	107.15	391
2023-02-16	107.55	107.55	107.55	107.55	480
2023-02-15	110.10	110.10	110.10	110.10	5,419
2023-02-14	108.40	108.40	108.40	108.40	4,341
2023-02-13	108.30	108.30	108.30	108.30	644
2023-02-10	108.51	108.51	108.51	108.51	356
2023-02-09	108.28	108.28	108.28	108.28	748
2023-02-08	107.59	107.59	107.59	107.59	3,840
2023-02-07	107.59	107.59	107.59	107.59	318
2023-02-06	108.33	108.33	108.33	108.33	1,021
2023-02-03	107.76	107.76	107.76	107.76	1,437
2023-02-02	110.34	110.34	110.34	110.34	3,079
2023-02-01	107.09	107.09	107.09	107.09	877
2023-01-31	107.21	107.21	107.21	107.21	7,744
2023-01-30	107.31	107.31	107.31	107.31	6,609
2023-01-27	107.25	107.25	107.25	107.25	1,554
2023-01-26	107.32	107.32	107.32	107.32	2,785
2023-01-25	104.92	104.92	104.92	104.92	6,254
2023-01-24	106.25	106.25	106.25	106.25	1,200
2023-01-23	108.81	108.81	108.81	108.81	495
2023-01-20	107.05	107.05	107.05	107.05	190,913
2023-01-19	107.32	107.32	107.32	107.32	3,190
2023-01-18	107.48	107.48	107.48	107.48	5,304
2023-01-17	108.16	108.16	108.16	108.16	60,380
2023-01-16	106.83	106.83	106.83	106.83	0
2023-01-13	106.83	106.83	106.83	106.83	1,139
2023-01-12	109.34	109.34	109.34	109.34	808
2023-01-11	107.20	107.20	107.20	107.20	1,456
2023-01-10	106.27	106.27	106.27	106.27	1,369
2023-01-09	105.28	105.28	105.28	105.28	343
2023-01-06	102.88	102.88	102.88	102.88	262
2023-01-05	103.38	103.38	103.38	103.38	66
2023-01-04	104.44	104.44	104.44	104.44	515
2023-01-03	104.11	104.11	104.11	104.11	1,181
2023-01-02	103.01	103.01	103.01	103.01	0
2022-12-30	103.01	103.01	103.01	103.01	98
2022-12-29	103.01	103.01	103.01	103.01	78
2022-12-28	102.16	102.16	102.16	102.16	72
2022-12-27	101.33	101.33	101.33	101.33	0
2022-12-26	101.33	101.33	101.33	101.33	0
2022-12-23	101.33	101.33	101.33	101.33	111
2022-12-22	101.33	101.33	101.33	101.33	743
2022-12-21	100.83	100.83	100.83	100.83	194
2022-12-20	100.93	100.93	100.93	100.93	1,285
2022-12-19	100.52	100.52	100.52	100.52	15,389
2022-12-16	101.54	101.54	101.54	101.54	1,710
2022-12-15	103.22	103.22	103.22	103.22	1,900
2022-12-14	106.75	106.75	106.75	106.75	1,434
2022-12-13	107.76	107.76	107.76	107.76	972
2022-12-12	102.46	102.46	102.46	102.46	2,243
2022-12-09	104.35	104.35	104.35	104.35	396
2022-12-08	103.53	103.53	103.53	103.53	284,086
2022-12-07	104.42	104.42	104.42	104.42	85
2022-12-06	107.11	107.11	107.11	107.11	77
2022-12-05	107.84	107.84	107.84	107.84	607
2022-12-02	108.70	108.70	108.70	108.70	676
2022-12-01	109.15	109.15	109.15	109.15	267,619
2022-11-30	104.98	104.98	104.98	104.98	2,560
2022-11-29	105.83	105.83	105.83	105.83	1,434
2022-11-28	106.27	106.27	106.27	106.27	551
2022-11-25	107.01	107.01	107.01	107.01	427
2022-11-24	105.98	105.98	105.98	105.98	0
2022-11-23	105.98	105.98	105.98	105.98	87
2022-11-22	105.15	105.15	105.15	105.15	11,915
2022-11-21	105.63	105.63	105.63	105.63	183
2022-11-18	104.02	104.02	104.02	104.02	918
2022-11-17	103.43	103.43	103.43	103.43	570
2022-11-16	105.31	105.31	105.31	105.31	214,370
2022-11-15	104.08	104.08	104.08	104.08	1,255
2022-11-14	105.07	105.07	105.07	105.07	291
2022-11-11	101.93	101.93	101.93	101.93	36
2022-11-10	99.88	99.88	99.88	99.88	1,080
2022-11-09	98.58	98.58	98.58	98.58	1,981
2022-11-08	99.46	99.46	99.46	99.46	813
2022-11-07	95.82	95.82	95.82	95.82	863
2022-11-04	96.16	96.16	96.16	96.16	445
2022-11-03	98.24	98.24	98.24	98.24	10,754
2022-11-02	92.98	92.98	92.98	92.98	2,234
2022-11-01	94.32	94.32	94.32	94.32	936
2022-10-31	95.89	95.89	95.89	95.89	3,718
2022-10-28	95.40	95.40	95.40	95.40	350
2022-10-27	93.94	93.94	93.94	93.94	611
2022-10-26	93.94	93.94	93.94	93.94	1,152
2022-10-25	93.90	93.90	93.90	93.90	182,920
2022-10-24	93.73	93.73	93.73	93.73	711
2022-10-21	89.72	89.72	89.72	89.72	304
2022-10-20	91.24	91.24	91.24	91.24	94
2022-10-19	92.39	92.39	92.39	92.39	167
2022-10-18	93.10	93.10	93.10	93.10	546,914
2022-10-17	92.34	92.34	92.34	92.34	2,146
2022-10-14	92.75	92.75	92.75	92.75	936
2022-10-13	91.02	91.02	91.02	91.02	1,742
2022-10-12	91.02	91.02	91.02	91.02	14,206
2022-10-11	90.25	90.25	90.25	90.25	117
2022-10-10	90.59	90.59	90.59	90.59	87
2022-10-07	90.92	90.92	90.92	90.92	120,247
2022-10-06	93.86	93.86	93.86	93.86	0
2022-10-05	93.86	93.86	93.86	93.86	550
2022-10-04	91.87	91.87	91.87	91.87	3,419
2022-10-03	91.87	91.87	91.87	91.87	1,305
2022-09-30	92.14	92.14	92.14	92.14	1,052
2022-09-29	91.70	91.70	91.70	91.70	5,110
2022-09-28	90.43	90.43	90.43	90.43	3,892
2022-09-27	91.65	91.65	91.65	91.65	20,250
2022-09-26	90.08	90.08	90.08	90.08	102
2022-09-23	93.07	93.07	93.07	93.07	1,194
2022-09-22	93.59	93.59	93.59	93.59	20,377
2022-09-21	95.19	95.19	95.19	95.19	13,090
2022-09-20	96.35	96.35	96.35	96.35	1,086
2022-09-19	98.11	98.11	98.11	98.11	0
2022-09-16	98.11	98.11	98.11	98.11	726
2022-09-15	99.97	99.97	99.97	99.97	1,156
2022-09-14	100.49	100.49	100.49	100.49	1,938
2022-09-13	102.72	102.72	102.72	102.72	2,023
2022-09-12	103.19	103.19	103.19	103.19	331
2022-09-09	103.09	103.09	103.09	103.09	719
2022-09-08	102.12	102.12	102.12	102.12	278
2022-09-07	99.72	99.72	99.72	99.72	263
2022-09-06	101.40	101.40	101.40	101.40	1,585
2022-09-05	103.47	103.47	103.47	103.47	0
2022-09-02	103.47	103.47	103.47	103.47	92
2022-09-01	99.93	99.93	99.93	99.93	568
2022-08-31	101.28	101.28	101.28	101.28	394
2022-08-30	101.05	101.05	101.05	101.05	121
2022-08-29	105.36	105.36	105.36	105.36	0
2022-08-26	105.36	105.36	105.36	105.36	310
2022-08-25	107.41	107.41	107.41	107.41	353
2022-08-24	106.39	106.39	106.39	106.39	38,660
2022-08-23	107.32	107.32	107.32	107.32	2,355
2022-08-22	108.74	108.74	108.74	108.74	762
2022-08-19	110.12	110.12	110.12	110.12	2,021
2022-08-18	111.65	111.65	111.65	111.65	69
2022-08-17	110.76	110.76	110.76	110.76	1,070
2022-08-16	109.19	109.19	109.19	109.19	454
2022-08-15	109.63	109.63	109.63	109.63	262
2022-08-12	108.40	108.40	108.40	108.40	605
2022-08-11	107.13	107.13	107.13	107.13	3,941
2022-08-10	106.27	106.27	106.27	106.27	3,685
2022-08-09	104.03	104.03	104.03	104.03	1,256
2022-08-08	104.14	104.14	104.14	104.14	1,288
2022-08-05	106.34	106.34	106.34	106.34	237
2022-08-04	107.60	107.60	107.60	107.60	13,579
2022-08-03	102.82	102.82	102.82	102.82	1,075
2022-08-02	101.56	101.56	101.56	101.56	113
2022-08-01	100.93	100.93	100.93	100.93	413
2022-07-29	101.73	101.73	101.73	101.73	414
2022-07-28	97.99	97.99	97.99	97.99	191
2022-07-27	97.14	97.14	97.14	97.14	722
2022-07-26	97.85	97.85	97.85	97.85	677
2022-07-25	99.17	99.17	99.17	99.17	1,329
2022-07-22	98.98	98.98	98.98	98.98	615
2022-07-21	98.67	98.67	98.67	98.67	1,067
2022-07-20	98.31	98.31	98.31	98.31	546
2022-07-19	95.47	95.47	95.47	95.47	9,066
2022-07-18	96.19	96.19	96.19	96.19	710
2022-07-15	95.29	95.29	95.29	95.29	857
2022-07-14	92.99	92.99	92.99	92.99	277
2022-07-13	92.15	92.15	92.15	92.15	235
2022-07-12	96.40	96.40	96.40	96.40	1,906
2022-07-11	95.26	95.26	95.26	95.26	733
2022-07-08	95.81	95.81	95.81	95.81	95
2022-07-07	96.73	96.73	96.73	96.73	935
2022-07-06	95.14	95.14	95.14	95.14	320
2022-07-05	95.87	95.87	95.87	95.87	393
2022-07-04	94.05	94.05	94.05	94.05	0
2022-07-01	94.63	94.63	94.63	94.63	115
2022-06-30	94.42	94.42	94.42	94.42	1,308
2022-06-29	97.46	97.46	97.46	97.46	245
2022-06-28	98.60	98.60	98.60	98.60	559
2022-06-27	97.86	97.86	97.86	97.86	169
2022-06-24	96.18	96.18	96.18	96.18	436
2022-06-23	95.82	95.82	95.82	95.82	172
2022-06-22	93.23	93.23	93.23	93.23	521
2022-06-21	93.51	93.51	93.51	93.51	2,962
2022-06-20	93.87	93.87	93.87	93.87	0
2022-06-17	93.87	93.87	93.87	93.87	542
2022-06-16	93.27	93.27	93.27	93.27	112
2022-06-15	95.34	95.34	95.34	95.34	546
2022-06-14	94.59	94.59	94.59	94.59	450
2022-06-13	100.71	100.71	100.71	100.71	1,397
2022-06-10	100.71	100.71	100.71	100.71	2,587
2022-06-09	100.71	100.71	100.71	100.71	1,191
2022-06-08	102.34	102.34	102.34	102.34	540,552
2022-06-07	100.09	100.09	100.09	100.09	339
2022-06-06	101.15	101.15	101.15	101.15	1,969
2022-06-03	102.44	102.44	102.44	102.44	0
2022-06-02	102.44	102.44	102.44	102.44	0
2022-06-01	102.44	102.44	102.44	102.44	745
2022-05-31	102.43	102.43	102.43	102.43	3,450
2022-05-30	101.78	101.78	101.78	101.78	0
2022-05-27	101.78	101.78	101.78	101.78	43
2022-05-26	98.46	98.46	98.46	98.46	1,355
2022-05-25	97.60	97.60	97.60	97.60	206
2022-05-24	97.05	97.05	97.05	97.05	2,883
2022-05-23	97.85	97.85	97.85	97.85	204
2022-05-20	96.12	96.12	96.12	96.12	2,195
2022-05-19	93.87	93.87	93.87	93.87	1,011
2022-05-18	97.02	97.02	97.02	97.02	163,282
2022-05-17	96.78	96.78	96.78	96.78	432
2022-05-16	97.23	97.23	97.23	97.23	457
2022-05-13	98.15	98.15	98.15	98.15	1,981
2022-05-12	94.59	94.59	94.59	94.59	160
2022-05-11	96.83	96.83	96.83	96.83	284
2022-05-10	95.87	95.87	95.87	95.87	157,264
2022-05-09	100.00	100.00	100.00	100.00	118,674
2022-05-06	100.54	100.54	100.54	100.54	609
2022-05-05	104.53	104.53	104.53	104.53	374
2022-05-04	112.98	112.98	112.98	112.98	322
2022-05-03	114.86	114.86	114.86	114.86	585
2022-05-02	117.55	117.55	117.55	117.55	0
2022-04-29	117.55	117.55	117.55	117.55	3,741
2022-04-28	117.08	117.08	117.08	117.08	782
2022-04-27	115.77	115.77	115.77	115.77	631
2022-04-26	115.95	115.95	115.95	115.95	155,014
2022-04-25	115.12	115.12	115.12	115.12	366
2022-04-22	120.44	120.44	120.44	120.44	438
2022-04-21	122.52	122.52	122.52	122.52	2,533
2022-04-20	124.38	124.38	124.38	124.38	542
2022-04-19	122.56	122.56	122.56	122.56	55
2022-04-18	125.87	125.87	125.87	125.87	0
2022-04-15	125.87	125.87	125.87	125.87	0
2022-04-14	125.87	125.87	125.87	125.87	1,090
2022-04-13	124.38	124.38	124.38	124.38	546
2022-04-12	127.46	127.46	127.46	127.46	133
2022-04-11	129.26	129.26	129.26	129.26	125
2022-04-08	130.84	130.84	130.84	130.84	315
2022-04-07	128.66	128.66	128.66	128.66	725
2022-04-06	128.94	128.94	128.94	128.94	2,464
2022-04-05	133.04	133.04	133.04	133.04	999
2022-04-04	131.22	131.22	131.22	131.22	545
2022-04-01	132.66	132.66	132.66	132.66	223,382
2022-03-31	135.64	135.64	135.64	135.64	414
2022-03-30	133.82	133.82	133.82	133.82	842
2022-03-29	131.65	131.65	131.65	131.65	805
2022-03-28	134.92	134.92	134.92	134.92	263
2022-03-25	135.59	135.59	135.59	135.59	59,888
2022-03-24	134.72	134.72	134.72	134.72	1,069
2022-03-23	135.90	135.90	135.90	135.90	244,513
2022-03-22	136.10	136.10	136.10	136.10	394
2022-03-21	136.46	136.46	136.46	136.46	1,189
2022-03-18	135.27	135.27	135.27	135.27	75
2022-03-17	132.15	132.15	132.15	132.15	650
2022-03-16	131.51	131.51	131.51	131.51	1,083
2022-03-15	128.89	128.89	128.89	128.89	191
2022-03-14	126.72	126.72	126.72	126.72	963
2022-03-11	127.49	127.49	127.49	127.49	419,826
2022-03-10	127.61	127.61	127.61	127.61	90,616
2022-03-09	127.26	127.26	127.26	127.26	604
2022-03-08	126.88	126.88	126.88	126.88	888
2022-03-07	137.08	137.08	137.08	137.08	25
2022-03-04	132.04	132.04	132.04	132.04	85
2022-03-03	131.33	131.33	131.33	131.33	532
2022-03-02	130.07	130.07	130.07	130.07	1,462
2022-03-01	127.74	127.74	127.74	127.74	680
2022-02-28	127.35	127.35	127.35	127.35	37
2022-02-25	127.98	127.98	127.98	127.98	166
2022-02-24	126.92	126.92	126.92	126.92	1,937
2022-02-23	123.49	123.49	123.49	123.49	35,439
2022-02-22	122.90	122.90	122.90	122.90	211
2022-02-21	123.33	123.33	123.33	123.33	0
2022-02-18	123.33	123.33	123.33	123.33	507
2022-02-17	124.49	124.49	124.49	124.49	2,551
2022-02-16	125.01	125.01	125.01	125.01	14,424
2022-02-15	126.50	126.50	126.50	126.50	527
2022-02-14	125.11	125.11	125.11	125.11	766
2022-02-11	126.63	126.63	126.63	126.63	666
2022-02-10	128.05	128.05	128.05	128.05	153,619
2022-02-09	129.80	129.80	129.80	129.80	137,768
2022-02-08	128.57	128.57	128.57	128.57	1,095
2022-02-07	128.57	128.57	128.57	128.57	952
2022-02-04	129.94	129.94	129.94	129.94	943
2022-02-03	126.57	126.57	126.57	126.57	1,765
2022-02-02	127.65	127.65	127.65	127.65	273,969
2022-02-01	125.51	125.51	125.51	125.51	7,446
2022-01-31	125.39	125.39	125.39	125.39	155
2022-01-28	121.37	121.37	121.37	121.37	166
2022-01-27	123.88	123.88	123.88	123.88	1,076
2022-01-26	124.26	124.26	124.26	124.26	1,104
2022-01-25	122.93	122.93	122.93	122.93	29
2022-01-24	122.58	122.58	122.58	122.58	1,405
2022-01-21	127.16	127.16	127.16	127.16	906
2022-01-20	126.65	126.65	126.65	126.65	996
2022-01-19	126.65	126.65	126.65	126.65	932
2022-01-18	126.09	126.09	126.09	126.09	1,537
2022-01-17	126.60	126.60	126.60	126.60	260
2022-01-14	127.39	127.39	127.39	127.39	537
2022-01-13	132.47	132.47	132.47	132.47	332
2022-01-12	133.45	133.45	133.45	133.45	845
2022-01-11	131.53	131.53	131.53	131.53	223
2022-01-10	132.26	132.26	132.26	132.26	547
2022-01-07	132.36	132.36	132.36	132.36	680
2022-01-06	131.89	131.89	131.89	131.89	634
2022-01-05	133.71	133.71	133.71	133.71	290
2022-01-04	132.82	132.82	132.82	132.82	665
2022-01-03	137.17	137.17	137.17	137.17	0
2021-12-31	137.17	137.17	137.17	137.17	0
2021-12-30	137.76	137.76	137.76	137.76	675
2021-12-29	138.00	138.00	138.00	138.00	273,970
2021-12-28	135.63	135.63	135.63	135.63	0
2021-12-27	135.63	135.63	135.63	135.63	0
2021-12-24	135.63	135.63	135.63	135.63	0
2021-12-23	135.63	135.63	135.63	135.63	90,325
2021-12-22	134.24	134.24	134.24	134.24	26
2021-12-21	133.38	133.38	133.38	133.38	257
2021-12-20	132.17	132.17	132.17	132.17	587,405
2021-12-17	134.19	134.19	134.19	134.19	265
2021-12-16	135.87	135.87	135.87	135.87	5,487
2021-12-15	134.22	134.22	134.22	134.22	638
2021-12-14	132.56	132.56	132.56	132.56	5,305
2021-12-13	135.03	135.03	135.03	135.03	622
2021-12-10	135.13	135.13	135.13	135.13	80
2021-12-09	134.98	134.98	134.98	134.98	70
2021-12-08	135.01	135.01	135.01	135.01	873
2021-12-07	134.32	134.32	134.32	134.32	292
2021-12-06	131.00	131.00	131.00	131.00	976
2021-12-03	130.09	130.09	130.09	130.09	1,141
2021-12-02	131.63	131.63	131.63	131.63	604
2021-12-01	132.06	132.06	132.06	132.06	430
2021-11-30	132.15	132.15	132.15	132.15	14,483
2021-11-29	131.51	131.51	131.51	131.51	270
2021-11-26	130.56	130.56	130.56	130.56	862
2021-11-25	132.27	132.27	132.27	132.27	0
2021-11-24	131.72	131.72	131.72	131.72	487
2021-11-23	131.72	131.72	131.72	131.72	475
2021-11-22	134.32	134.32	134.32	134.32	166
2021-11-19	134.19	134.19	134.19	134.19	93
2021-11-18	135.87	135.87	135.87	135.87	357
2021-11-17	135.73	135.73	135.73	135.73	22,652
2021-11-16	136.20	136.20	136.20	136.20	414
2021-11-15	135.00	135.00	135.00	135.00	46,191
2021-11-12	135.07	135.07	135.07	135.07	7,347
2021-11-11	134.00	134.00	134.00	134.00	312
2021-11-10	134.38	134.38	134.38	134.38	1,745
2021-11-09	135.54	135.54	135.54	135.54	69
2021-11-08	134.65	134.65	134.65	134.65	196
2021-11-05	135.83	135.83	135.83	135.83	856
2021-11-04	140.52	140.52	140.52	140.52	33
2021-11-03	136.48	136.48	136.48	136.48	1,446
2021-11-02	137.95	137.95	137.95	137.95	38
2021-11-01	138.25	138.25	138.25	138.25	1,642
2021-10-29	138.25	138.25	138.25	138.25	445
2021-10-28	136.58	136.58	136.58	136.58	455
2021-10-27	134.83	134.83	134.83	134.83	2,666
2021-10-26	134.94	134.94	134.94	134.94	1,006
2021-10-25	131.74	131.74	131.74	131.74	2,684
2021-10-22	130.52	130.52	130.52	130.52	771
2021-10-21	130.05	130.05	130.05	130.05	1,065
2021-10-20	130.58	130.58	130.58	130.58	477
2021-10-19	130.40	130.40	130.40	130.40	1,469
2021-10-18	130.01	130.01	130.01	130.01	1,077
2021-10-15	128.39	128.39	128.39	128.39	316
2021-10-14	128.59	128.59	128.59	128.59	821
2021-10-13	128.29	128.29	128.29	128.29	10,075
2021-10-12	128.10	128.10	128.10	128.10	47,343
2021-10-11	128.66	128.66	128.66	128.66	1,676
2021-10-08	127.00	127.00	127.00	127.00	550
2021-10-07	126.36	126.36	126.36	126.36	1,924
2021-10-06	119.29	119.29	119.29	119.29	897
2021-10-05	118.11	118.11	118.11	118.11	280
2021-10-04	115.74	115.74	115.74	115.74	223
2021-10-01	114.02	114.02	114.02	114.02	375
2021-09-30	116.90	116.90	116.90	116.90	0
2021-09-29	118.76	118.76	118.76	118.76	664
2021-09-28	119.74	119.74	119.74	119.74	1,371
2021-09-27	119.74	119.74	119.74	119.74	720
2021-09-24	118.65	118.65	118.65	118.65	377
2021-09-23	117.87	117.87	117.87	117.87	515
2021-09-22	117.21	117.21	117.21	117.21	1,542
2021-09-21	116.95	116.95	116.95	116.95	387
2021-09-20	117.24	117.24	117.24	117.24	740
2021-09-17	117.88	117.88	117.88	117.88	42,341
2021-09-16	119.18	119.18	119.18	119.18	1,124
2021-09-15	119.13	119.13	119.13	119.13	3,379
2021-09-14	118.73	118.73	118.73	118.73	3,447
2021-09-13	117.50	117.50	117.50	117.50	28,710
2021-09-10	119.18	119.18	119.18	119.18	354
2021-09-09	120.16	120.16	120.16	120.16	264
2021-09-08	119.42	119.42	119.42	119.42	1,746
2021-09-07	119.38	119.38	119.38	119.38	1,213
2021-09-06	121.13	121.13	121.13	121.13	0
2021-09-03	121.28	121.28	121.28	121.28	735,947
2021-09-02	120.13	120.13	120.13	120.13	264
2021-09-01	119.27	119.27	119.27	119.27	5,921
2021-08-31	119.42	119.42	119.42	119.42	204
2021-08-30	117.46	117.46	117.46	117.46	0
2021-08-27	117.46	117.46	117.46	117.46	374
2021-08-26	117.79	117.79	117.79	117.79	10,984
2021-08-25	117.40	117.40	117.40	117.40	0
2021-08-24	118.09	118.09	118.09	118.09	2,752
2021-08-23	118.27	118.27	118.27	118.27	1,674
2021-08-20	117.93	117.93	117.93	117.93	558
2021-08-19	116.10	116.10	116.10	116.10	22,667
2021-08-18	117.15	117.15	117.15	117.15	1,405
2021-08-17	117.43	117.43	117.43	117.43	2,301
2021-08-16	116.95	116.95	116.95	116.95	938
2021-08-13	117.06	117.06	117.06	117.06	2,785
2021-08-12	118.46	118.46	118.46	118.46	4,428
2021-08-11	119.43	119.43	119.43	119.43	105
2021-08-10	119.95	119.95	119.95	119.95	103
2021-08-09	119.29	119.29	119.29	119.29	46
2021-08-06	120.15	120.15	120.15	120.15	66
2021-08-05	118.54	118.54	118.54	118.54	44
2021-08-04	119.12	119.12	119.12	119.12	0
2021-08-03	117.83	117.83	117.83	117.83	36,429
2021-08-02	119.39	119.39	119.39	119.39	686
2021-07-30	120.21	120.21	120.21	120.21	689
2021-07-29	121.32	121.32	121.32	121.32	70
2021-07-28	121.06	121.06	121.06	121.06	1,372
2021-07-27	120.36	120.36	120.36	120.36	52
2021-07-26	121.14	121.14	121.14	121.14	304
2021-07-23	121.14	121.14	121.14	121.14	367,850
2021-07-22	119.89	119.89	119.89	119.89	1,590
2021-07-21	119.75	119.75	119.75	119.75	818
2021-07-20	118.52	118.52	118.52	118.52	116
2021-07-19	118.48	118.48	118.48	118.48	9,348
2021-07-16	118.10	118.10	118.10	118.10	4,299
2021-07-15	118.01	118.01	118.01	118.01	795
2021-07-14	117.81	117.81	117.81	117.81	114
2021-07-13	118.89	118.89	118.89	118.89	24,595
2021-07-12	119.32	119.32	119.32	119.32	127
2021-07-09	117.49	117.49	117.49	117.49	82
2021-07-08	117.88	117.88	117.88	117.88	168
2021-07-07	118.47	118.47	118.47	118.47	133
2021-07-06	117.70	117.70	117.70	117.70	439
2021-07-05	118.78	118.78	118.78	118.78	0
2021-07-02	118.78	118.78	118.78	118.78	4,530
2021-07-01	119.27	119.27	119.27	119.27	242
2021-06-30	118.80	118.80	118.80	118.80	809
2021-06-29	118.41	118.41	118.41	118.41	33
2021-06-28	118.41	118.41	118.41	118.41	37,369
2021-06-25	118.75	118.75	118.75	118.75	7,869
2021-06-24	117.47	117.47	117.47	117.47	864
2021-06-23	114.32	114.32	114.32	114.32	220
2021-06-22	114.32	114.32	114.32	114.32	532
2021-06-21	112.89	112.89	112.89	112.89	987
2021-06-18	114.03	114.03	114.03	114.03	24,850
2021-06-17	113.93	113.93	113.93	113.93	443
2021-06-16	114.35	114.35	114.35	114.35	1,005
2021-06-15	114.23	114.23	114.23	114.23	494
2021-06-14	112.95	112.95	112.95	112.95	966
2021-06-11	112.46	112.46	112.46	112.46	939
2021-06-10	111.27	111.27	111.27	111.27	1,023
2021-06-09	111.08	111.08	111.08	111.08	54
2021-06-08	110.78	110.78	110.78	110.78	109,785
2021-06-07	110.96	110.96	110.96	110.96	3,694
2021-06-04	111.26	111.26	111.26	111.26	227
2021-06-03	111.32	111.32	111.32	111.32	4,054
2021-06-02	110.12	110.12	110.12	110.12	425
2021-06-01	112.38	112.38	112.38	112.38	1,406
2021-05-28	112.78	112.78	112.78	112.78	455
2021-05-27	112.52	112.52	112.52	112.52	669
2021-05-26	113.50	113.50	113.50	113.50	282
2021-05-25	113.33	113.33	113.33	113.33	3,787
2021-05-24	114.13	114.13	114.13	114.13	386,113
2021-05-21	113.29	113.29	113.29	113.29	317
2021-05-20	112.38	112.38	112.38	112.38	70
2021-05-19	110.89	110.89	110.89	110.89	117
2021-05-18	112.38	112.38	112.38	112.38	5,255
2021-05-17	112.36	112.36	112.36	112.36	66
2021-05-14	112.52	112.52	112.52	112.52	4,377
2021-05-13	112.52	112.52	112.52	112.52	3,212
2021-05-12	113.08	113.08	113.08	113.08	14,437
2021-05-11	113.57	113.57	113.57	113.57	349
2021-05-10	114.51	114.51	114.51	114.51	566
2021-05-07	115.13	115.13	115.13	115.13	1,325
2021-05-06	114.25	114.25	114.25	114.25	604
2021-05-05	114.54	114.54	114.54	114.54	10
2021-05-04	114.29	114.29	114.29	114.29	561
2021-04-30	117.63	117.63	117.63	117.63	1,591
2021-04-29	116.92	116.92	116.92	116.92	8,692
2021-04-28	119.76	119.76	119.76	119.76	198
2021-04-27	120.68	120.68	120.68	120.68	300
2021-04-26	121.63	121.63	121.63	121.63	58
2021-04-23	121.20	121.20	121.20	121.20	24
2021-04-22	121.35	121.35	121.35	121.35	5,683
2021-04-21	120.11	120.11	120.11	120.11	94
2021-04-20	119.74	119.74	119.74	119.74	36,666
2021-04-19	120.73	120.73	120.73	120.73	3,249
2021-04-16	119.31	119.31	119.31	119.31	471
2021-04-15	119.47	119.47	119.47	119.47	307
2021-04-14	118.18	118.18	118.18	118.18	8,012
2021-04-13	118.90	118.90	118.90	118.90	2,312
2021-04-12	116.63	116.63	116.63	116.63	235
2021-04-09	115.29	115.29	115.29	115.29	50
2021-04-08	115.56	115.56	115.56	115.56	100
2021-04-07	114.21	114.21	114.21	114.21	0
2021-04-06	114.52	114.52	114.52	114.52	37
2021-04-01	111.91	111.91	111.91	111.91	32
2021-03-31	111.82	111.82	111.82	111.82	496
2021-03-30	113.36	113.36	113.36	113.36	0
2021-03-29	113.25	113.25	113.25	113.25	34
2021-03-26	111.91	111.91	111.91	111.91	69
2021-03-25	111.66	111.66	111.66	111.66	6
2021-03-24	111.90	111.90	111.90	111.90	31
2021-03-23	112.73	112.73	112.73	112.73	16
2021-03-22	111.64	111.64	111.64	111.64	386
2021-03-19	111.63	111.63	111.63	111.63	27
2021-03-18	112.51	112.51	112.51	112.51	11
2021-03-17	114.37	114.37	114.37	114.37	33
2021-03-16	115.25	115.25	115.25	115.25	246
2021-03-15	115.21	115.21	115.21	115.21	48
2021-03-12	115.45	115.45	115.45	115.45	10
2021-03-11	115.74	115.74	115.74	115.74	7,698
2021-03-10	114.68	114.68	114.68	114.68	182
2021-03-09	114.92	114.92	114.92	114.92	88
2021-03-08	114.57	114.57	114.57	114.57	733
2021-03-05	112.21	112.21	112.21	112.21	73,264
2021-03-04	111.01	111.01	111.01	111.01	16
2021-03-03	112.87	112.87	112.87	112.87	50
2021-03-02	113.34	113.34	113.34	113.34	112
2021-03-01	112.42	112.42	112.42	112.42	230
2021-02-26	110.87	110.87	110.87	110.87	19,078
2021-02-25	112.40	112.40	112.40	112.40	387
2021-02-24	111.60	111.60	111.60	111.60	93
2021-02-23	109.91	109.91	109.91	109.91	3,110
2021-02-22	111.05	111.05	111.05	111.05	311
2021-02-19	112.68	112.68	112.68	112.68	836
2021-02-18	112.08	112.08	112.08	112.08	351
2021-02-17	112.54	112.54	112.54	112.54	11,275
2021-02-16	112.10	112.10	112.10	112.10	3,257
2021-02-15	110.80	110.80	110.80	110.80	0
2021-02-12	110.80	110.80	110.80	110.80	197
2021-02-11	110.94	110.94	110.94	110.94	1,078
2021-02-10	110.84	110.84	110.84	110.84	446
2021-02-09	113.46	113.46	113.46	113.46	20
2021-02-08	113.55	113.55	113.55	113.55	3,145
2021-02-05	112.55	112.55	112.55	112.55	197
2021-02-04	114.55	114.55	114.55	114.55	50
2021-02-03	116.23	116.23	116.23	116.23	102
2021-02-02	117.47	117.47	117.47	117.47	136
2021-02-01	113.26	113.26	113.26	113.26	236
2021-01-29	110.74	110.74	110.74	110.74	179
2021-01-28	111.93	111.93	111.93	111.93	31
2021-01-27	110.93	110.93	110.93	110.93	750
2021-01-26	111.74	111.74	111.74	111.74	46
2021-01-25	112.43	112.43	112.43	112.43	849
2021-01-22	112.22	112.22	112.22	112.22	197
2021-01-21	113.15	113.15	113.15	113.15	220,205
2021-01-20	113.94	113.94	113.94	113.94	2,634
2021-01-19	114.89	114.89	114.89	114.89	30,406
2021-01-18	114.88	114.88	114.88	114.88	0
2021-01-15	114.84	114.84	114.84	114.84	120
2021-01-14	115.40	115.40	115.40	115.40	229
2021-01-13	118.58	118.58	118.58	118.58	213
2021-01-12	117.36	117.36	117.36	117.36	382
2021-01-11	118.39	118.39	118.39	118.39	1,185
2021-01-08	116.76	116.76	116.76	116.76	1,707
2021-01-07	115.42	115.42	115.42	115.42	69
2021-01-06	115.58	115.58	115.58	115.58	315
2021-01-05	113.39	113.39	113.39	113.39	101
2021-01-04	115.52	115.52	115.52	115.52	258
2020-12-31	113.15	113.15	113.15	113.15	0
2020-12-30	113.12	113.12	113.12	113.12	623
2020-12-29	112.99	112.99	112.99	112.99	138
2020-12-24	113.15	113.15	113.15	113.15	0
2020-12-23	112.04	112.04	112.04	112.04	185
2020-12-22	113.82	113.82	113.82	113.82	25
2020-12-21	112.83	112.83	112.83	112.83	166
2020-12-18	112.79	112.79	112.79	112.79	151
2020-12-17	112.13	112.13	112.13	112.13	40
2020-12-16	112.11	112.11	112.11	112.11	1,411
2020-12-15	108.75	108.75	108.75	108.75	1,621
2020-12-14	109.77	109.77	109.77	109.77	145
2020-12-11	110.51	110.51	110.51	110.51	152
2020-12-10	110.10	110.10	110.10	110.10	78
2020-12-09	109.36	109.36	109.36	109.36	42,249
2020-12-08	109.54	109.54	109.54	109.54	243
2020-12-07	110.25	110.25	110.25	110.25	3,901
2020-12-04	109.32	109.32	109.32	109.32	69
2020-12-03	106.18	106.18	106.18	106.18	89
2020-12-02	107.57	107.57	107.57	107.57	23
2020-12-01	106.43	106.43	106.43	106.43	124
2020-11-30	104.70	104.70	104.70	104.70	436
2020-11-27	104.85	104.85	104.85	104.85	215
2020-11-26	103.17	103.17	103.17	103.17	0
2020-11-25	103.04	103.04	103.04	103.04	1,028
2020-11-24	102.99	102.99	102.99	102.99	32
2020-11-23	102.55	102.55	102.55	102.55	50
2020-11-20	101.15	101.15	101.15	101.15	1,396
2020-11-19	101.52	101.52	101.52	101.52	285
2020-11-18	99.71	99.71	99.71	99.71	3
2020-11-17	99.71	99.71	99.71	99.71	0
2020-11-16	99.73	99.73	99.73	99.73	106
2020-11-13	99.98	99.98	99.98	99.98	362
2020-11-12	99.98	99.98	99.98	99.98	17,500
2020-11-11	101.33	101.33	101.33	101.33	21
2020-11-10	96.17	96.17	96.17	96.17	1,039
2020-11-09	101.08	101.08	101.08	101.08	28
2020-11-06	99.84	99.84	99.84	99.84	56
2020-11-05	100.17	100.17	100.17	100.17	1,368
2020-11-04	98.10	98.10	98.10	98.10	1,467
2020-11-03	96.65	96.65	96.65	96.65	30
2020-11-02	96.41	96.41	96.41	96.41	98
2020-10-30	95.08	95.08	95.08	95.08	67
2020-10-29	96.26	96.26	96.26	96.26	85
2020-10-28	94.20	94.20	94.20	94.20	636
2020-10-27	97.86	97.86	97.86	97.86	0
2020-10-26	97.90	97.90	97.90	97.90	78
2020-10-23	99.24	99.24	99.24	99.24	29
2020-10-22	100.11	100.11	100.11	100.11	13
2020-10-21	98.80	98.80	98.80	98.80	20
2020-10-20	100.15	100.15	100.15	100.15	31
2020-10-19	101.97	101.97	101.97	101.97	0
2020-10-16	101.97	101.97	101.97	101.97	48
2020-10-15	102.30	102.30	102.30	102.30	155,962
2020-10-14	102.57	102.57	102.57	102.57	12
2020-10-13	102.83	102.83	102.83	102.83	74,624
2020-10-12	102.35	102.35	102.35	102.35	340
2020-10-09	101.21	101.21	101.21	101.21	6
2020-10-08	101.44	101.44	101.44	101.44	6
2020-10-07	101.01	101.01	101.01	101.01	0
2020-10-06	101.98	101.98	101.98	101.98	86
2020-10-05	100.86	100.86	100.86	100.86	24
2020-10-02	100.94	100.94	100.94	100.94	2
2020-10-01	100.74	100.74	100.74	100.74	285
2020-09-30	100.94	100.94	100.94	100.94	34,131
2020-09-29	101.27	101.27	101.27	101.27	251
2020-09-28	101.22	101.22	101.22	101.22	945
2020-09-25	97.41	97.41	97.41	97.41	0
2020-09-24	97.41	97.41	97.41	97.41	304
2020-09-23	99.30	99.30	99.30	99.30	312
2020-09-22	98.93	98.93	98.93	98.93	104
2020-09-21	98.49	98.49	98.49	98.49	192
2020-09-18	99.96	99.96	99.96	99.96	0
2020-09-17	99.94	99.94	99.94	99.94	8
2020-09-16	101.62	101.62	101.62	101.62	296,205
2020-09-15	100.52	100.52	100.52	100.52	10
2020-09-14	98.19	98.19	98.19	98.19	0
2020-09-11	98.81	98.81	98.81	98.81	162
2020-04-03	78.89	78.89	78.89	78.89	0
2020-04-02	78.89	78.89	78.89	78.89	49
2020-04-01	80.83	80.83	80.83	80.83	546

Share	Price	Change
Cloudified Holdings Limited (CHL)	7.00	40%
Indus Gas (INDI)	11.60	38.92%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Helix Exploration (HEX)	13.05	21.4%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	312,719,957
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,029,892
Mosman Oil Gas (MSMN)	0.0195	160,785,218
Supply@me Cap (SYME)	0.028	124,991,742