International P Share History

International P Share Price history. The following table shows end-of-day data 0JCB historical share prices for International P, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	35.96	35.96	35.96	35.96	636,532
2024-05-06	35.96	35.96	35.96	35.96	0
2024-05-03	35.96	35.96	35.96	35.96	124,952
2024-05-02	35.16	35.16	35.16	35.16	291,976
2024-05-01	34.96	34.96	34.96	34.96	130,027
2024-04-30	35.22	35.22	35.22	35.22	1,372
2024-04-29	34.42	34.42	34.42	34.42	1,621,731
2024-04-26	33.39	33.39	33.39	33.39	959
2024-04-25	35.14	35.14	35.14	35.14	103,798
2024-04-24	35.14	35.14	35.14	35.14	3,792
2024-04-23	35.14	35.14	35.14	35.14	3,310
2024-04-22	35.14	35.14	35.14	35.14	22
2024-04-19	35.08	35.08	35.08	35.08	2,914
2024-04-18	35.27	35.27	35.27	35.27	1,253
2024-04-17	35.27	35.27	35.27	35.27	27,055
2024-04-16	37.17	37.17	37.17	37.17	41,781
2024-04-15	37.17	37.17	37.17	37.17	822
2024-04-12	37.74	37.74	37.74	37.74	1,865
2024-04-11	37.74	37.74	37.74	37.74	633
2024-04-10	38.27	38.27	38.27	38.27	118,873
2024-04-09	37.74	37.74	37.74	37.74	61,309
2024-04-08	39.31	39.31	39.31	39.31	1,714
2024-04-05	39.31	39.31	39.31	39.31	1,272
2024-04-04	39.31	39.31	39.31	39.31	143,212
2024-04-03	35.50	35.50	35.50	35.50	231,213
2024-04-02	35.50	35.50	35.50	35.50	2,328
2024-04-01	35.50	35.50	35.50	35.50	0
2024-03-29	35.50	35.50	35.50	35.50	0
2024-03-28	35.50	35.50	35.50	35.50	5,705
2024-03-27	35.50	35.50	35.50	35.50	25,291
2024-03-26	35.50	35.50	35.50	35.50	5,473
2024-03-25	35.50	35.50	35.50	35.50	1,978
2024-03-22	35.50	35.50	35.50	35.50	1,445
2024-03-21	35.50	35.50	35.50	35.50	2,011
2024-03-20	35.50	35.50	35.50	35.50	3,500
2024-03-19	35.50	35.50	35.50	35.50	13,651
2024-03-18	35.50	35.50	35.50	35.50	2,458
2024-03-15	35.63	35.63	35.63	35.63	1,368
2024-03-14	35.63	35.63	35.63	35.63	1,937
2024-03-13	35.63	35.63	35.63	35.63	376
2024-03-12	35.63	35.63	35.63	35.63	408
2024-03-11	35.63	35.63	35.63	35.63	2,548
2024-03-08	35.63	35.63	35.63	35.63	2,500
2024-03-07	35.63	35.63	35.63	35.63	829
2024-03-06	35.69	35.69	35.69	35.69	1,052
2024-03-05	35.69	35.69	35.69	35.69	2,284
2024-03-04	35.69	35.69	35.69	35.69	516
2024-03-01	35.40	35.40	35.40	35.40	416
2024-02-29	35.40	35.40	35.40	35.40	6,211
2024-02-28	34.19	34.19	34.19	34.19	1,516
2024-02-27	34.19	34.19	34.19	34.19	479
2024-02-26	34.50	34.50	34.50	34.50	281
2024-02-23	34.50	34.50	34.50	34.50	362
2024-02-22	34.50	34.50	34.50	34.50	709
2024-02-21	34.50	34.50	34.50	34.50	1,265
2024-02-20	34.50	34.50	34.50	34.50	8,101
2024-02-19	34.50	34.50	34.50	34.50	0
2024-02-16	34.50	34.50	34.50	34.50	1,949
2024-02-15	34.50	34.50	34.50	34.50	696
2024-02-14	34.56	34.56	34.56	34.56	1,518
2024-02-13	34.56	34.56	34.56	34.56	7,272
2024-02-12	34.56	34.56	34.56	34.56	453
2024-02-09	34.56	34.56	34.56	34.56	149
2024-02-08	32.94	32.94	32.94	32.94	1,186
2024-02-07	32.94	32.94	32.94	32.94	1,065
2024-02-06	36.82	36.82	36.82	36.82	2,305
2024-02-05	36.82	36.82	36.82	36.82	3,205
2024-02-02	36.82	36.82	36.82	36.82	2,836
2024-02-01	36.82	36.82	36.82	36.82	7,467
2024-01-31	36.82	36.82	36.82	36.82	2,671
2024-01-30	36.82	36.82	36.82	36.82	222
2024-01-29	37.68	37.68	37.68	37.68	765
2024-01-26	37.68	37.68	37.68	37.68	255
2024-01-25	36.00	36.00	36.00	36.00	4,661
2024-01-24	36.00	36.00	36.00	36.00	334
2024-01-23	36.48	36.48	36.48	36.48	737
2024-01-22	35.81	35.81	35.81	35.81	1,865
2024-01-19	37.46	37.46	37.46	37.46	1,704
2024-01-18	37.46	37.46	37.46	37.46	1,338
2024-01-17	37.46	37.46	37.46	37.46	652
2024-01-16	37.46	37.46	37.46	37.46	1,378
2024-01-15	37.46	37.46	37.46	37.46	0
2024-01-12	37.46	37.46	37.46	37.46	1,183
2024-01-11	37.51	37.51	37.51	37.51	1,189
2024-01-10	37.51	37.51	37.51	37.51	2,485
2024-01-09	37.51	37.51	37.51	37.51	5,273
2024-01-08	37.05	37.05	37.05	37.05	1,212
2024-01-05	36.65	36.65	36.65	36.65	1,190
2024-01-04	36.65	36.65	36.65	36.65	648
2024-01-03	36.65	36.65	36.65	36.65	2,106
2024-01-02	36.65	36.65	36.65	36.65	191
2024-01-01	36.68	36.68	36.68	36.68	0
2023-12-29	36.68	36.68	36.68	36.68	97
2023-12-28	36.68	36.68	36.68	36.68	881
2023-12-27	36.68	36.68	36.68	36.68	180
2023-12-26	36.68	36.68	36.68	36.68	0
2023-12-25	36.68	36.68	36.68	36.68	0
2023-12-22	36.68	36.68	36.68	36.68	133
2023-12-21	36.68	36.68	36.68	36.68	333
2023-12-20	36.68	36.68	36.68	36.68	344
2023-12-19	36.68	36.68	36.68	36.68	404
2023-12-18	36.01	36.01	36.01	36.01	522
2023-12-15	36.01	36.01	36.01	36.01	3,122
2023-12-14	36.01	36.01	36.01	36.01	200,445
2023-12-13	36.01	36.01	36.01	36.01	28
2023-12-12	36.01	36.01	36.01	36.01	880
2023-12-11	33.95	33.95	33.95	33.95	137
2023-12-08	33.95	33.95	33.95	33.95	3,992
2023-12-07	33.95	33.95	33.95	33.95	209
2023-12-06	33.95	33.95	33.95	33.95	34
2023-12-05	33.95	33.95	33.95	33.95	651
2023-12-04	33.95	33.95	33.95	33.95	91
2023-12-01	33.95	33.95	33.95	33.95	3,308
2023-11-30	33.95	33.95	33.95	33.95	3,096
2023-11-29	33.95	33.95	33.95	33.95	524
2023-11-28	33.95	33.95	33.95	33.95	2,339
2023-11-27	33.78	33.78	33.78	33.78	2,106
2023-11-24	33.78	33.78	33.78	33.78	1,388
2023-11-23	33.78	33.78	33.78	33.78	0
2023-11-22	33.78	33.78	33.78	33.78	1,537
2023-11-21	33.78	33.78	33.78	33.78	788
2023-11-20	33.78	33.78	33.78	33.78	2,610
2023-11-17	33.78	33.78	33.78	33.78	1,277
2023-11-16	33.78	33.78	33.78	33.78	454
2023-11-15	33.78	33.78	33.78	33.78	1,734
2023-11-14	33.78	33.78	33.78	33.78	2,219
2023-11-13	33.78	33.78	33.78	33.78	4,077
2023-11-10	33.78	33.78	33.78	33.78	1,026
2023-11-09	33.78	33.78	33.78	33.78	106
2023-11-08	33.78	33.78	33.78	33.78	0
2023-11-07	33.78	33.78	33.78	33.78	194
2023-11-06	33.78	33.78	33.78	33.78	44,637
2023-11-03	33.78	33.78	33.78	33.78	153
2023-11-02	33.78	33.78	33.78	33.78	375
2023-11-01	33.78	33.78	33.78	33.78	369
2023-10-31	33.78	33.78	33.78	33.78	211
2023-10-30	35.12	35.12	35.12	35.12	444
2023-10-27	35.12	35.12	35.12	35.12	645
2023-10-26	35.12	35.12	35.12	35.12	565
2023-10-25	35.12	35.12	35.12	35.12	242
2023-10-24	35.12	35.12	35.12	35.12	1,160
2023-10-23	35.12	35.12	35.12	35.12	487
2023-10-20	35.12	35.12	35.12	35.12	1,679
2023-10-19	35.12	35.12	35.12	35.12	1,392
2023-10-18	35.12	35.12	35.12	35.12	2,163
2023-10-17	35.12	35.12	35.12	35.12	5,517
2023-10-16	35.12	35.12	35.12	35.12	123
2023-10-13	35.12	35.12	35.12	35.12	1,116
2023-10-12	34.53	34.53	34.53	34.53	265
2023-10-11	34.53	34.53	34.53	34.53	50
2023-10-10	34.53	34.53	34.53	34.53	328
2023-10-09	34.53	34.53	34.53	34.53	159
2023-10-06	34.53	34.53	34.53	34.53	1,421
2023-10-05	34.53	34.53	34.53	34.53	332
2023-10-04	34.53	34.53	34.53	34.53	702
2023-10-03	34.53	34.53	34.53	34.53	1,252
2023-10-02	34.53	34.53	34.53	34.53	933
2023-09-29	34.53	34.53	34.53	34.53	1,545
2023-09-28	34.53	34.53	34.53	34.53	97
2023-09-27	34.53	34.53	34.53	34.53	5,844
2023-09-26	34.59	34.59	34.59	34.59	10,058
2023-09-25	34.59	34.59	34.59	34.59	536
2023-09-22	34.59	34.59	34.59	34.59	1,787
2023-09-21	34.95	34.95	34.95	34.95	1,291
2023-09-20	34.95	34.95	34.95	34.95	57
2023-09-19	34.95	34.95	34.95	34.95	725
2023-09-18	34.95	34.95	34.95	34.95	264
2023-09-15	34.95	34.95	34.95	34.95	1,201
2023-09-14	34.95	34.95	34.95	34.95	775
2023-09-13	34.95	34.95	34.95	34.95	402
2023-09-12	34.95	34.95	34.95	34.95	649
2023-09-11	34.95	34.95	34.95	34.95	940
2023-09-08	34.95	34.95	34.95	34.95	585
2023-09-07	34.95	34.95	34.95	34.95	219
2023-09-06	34.95	34.95	34.95	34.95	874
2023-09-05	34.95	34.95	34.95	34.95	217
2023-09-04	34.40	34.40	34.40	34.40	0
2023-09-01	34.40	34.40	34.40	34.40	67
2023-08-31	34.40	34.40	34.40	34.40	129
2023-08-30	34.40	34.40	34.40	34.40	200
2023-08-29	34.40	34.40	34.40	34.40	478
2023-08-28	34.40	34.40	34.40	34.40	0
2023-08-25	34.40	34.40	34.40	34.40	81,080
2023-08-24	34.40	34.40	34.40	34.40	190
2023-08-23	34.40	34.40	34.40	34.40	411
2023-08-22	34.40	34.40	34.40	34.40	0
2023-08-21	34.40	34.40	34.40	34.40	262
2023-08-18	34.40	34.40	34.40	34.40	89
2023-08-17	34.02	34.02	34.02	34.02	581
2023-08-16	34.70	34.70	34.70	34.70	81
2023-08-15	34.70	34.70	34.70	34.70	113,483
2023-08-14	35.59	35.59	35.59	35.59	7,538
2023-08-11	35.59	35.59	35.59	35.59	269
2023-08-10	35.91	35.91	35.91	35.91	4,065
2023-08-09	35.91	35.91	35.91	35.91	814
2023-08-08	36.93	36.93	36.93	36.93	1,932
2023-08-07	36.93	36.93	36.93	36.93	299
2023-08-04	36.93	36.93	36.93	36.93	829
2023-08-03	36.93	36.93	36.93	36.93	3,215
2023-08-02	36.11	36.11	36.11	36.11	885
2023-08-01	36.11	36.11	36.11	36.11	43
2023-07-31	36.11	36.11	36.11	36.11	163
2023-07-28	35.94	35.94	35.94	35.94	466
2023-07-27	33.40	33.40	33.40	33.40	2,757
2023-07-26	33.40	33.40	33.40	33.40	996
2023-07-25	33.40	33.40	33.40	33.40	1,711
2023-07-24	32.24	32.24	32.24	32.24	10,746
2023-07-21	31.63	31.63	31.63	31.63	11,505
2023-07-20	31.63	31.63	31.63	31.63	1,700
2023-07-19	31.63	31.63	31.63	31.63	2,805
2023-07-18	31.63	31.63	31.63	31.63	1,315
2023-07-17	31.63	31.63	31.63	31.63	461
2023-07-14	31.63	31.63	31.63	31.63	40
2023-07-13	31.63	31.63	31.63	31.63	190,258
2023-07-12	31.95	31.95	31.95	31.95	810
2023-07-11	31.41	31.41	31.41	31.41	1,600
2023-07-10	31.41	31.41	31.41	31.41	4,886
2023-07-07	31.41	31.41	31.41	31.41	7,717
2023-07-06	31.41	31.41	31.41	31.41	1,955
2023-07-05	31.41	31.41	31.41	31.41	2,669
2023-07-04	31.19	31.19	31.19	31.19	0
2023-07-03	31.19	31.19	31.19	31.19	2,463
2023-06-30	31.19	31.19	31.19	31.19	4,013
2023-06-29	31.37	31.37	31.37	31.37	4,164
2023-06-28	31.37	31.37	31.37	31.37	235
2023-06-27	31.37	31.37	31.37	31.37	4,243
2023-06-26	31.52	31.52	31.52	31.52	549
2023-06-23	31.52	31.52	31.52	31.52	757
2023-06-22	31.52	31.52	31.52	31.52	657
2023-06-21	31.52	31.52	31.52	31.52	897
2023-06-20	31.52	31.52	31.52	31.52	1,387
2023-06-19	31.75	31.75	31.75	31.75	283
2023-06-16	31.71	31.71	31.71	31.71	1,041
2023-06-15	31.71	31.71	31.71	31.71	543
2023-06-14	31.71	31.71	31.71	31.71	938
2023-06-13	31.64	31.64	31.64	31.64	1,509
2023-06-12	31.64	31.64	31.64	31.64	621
2023-06-09	31.64	31.64	31.64	31.64	147
2023-06-08	31.64	31.64	31.64	31.64	621
2023-06-07	31.64	31.64	31.64	31.64	537
2023-06-06	30.97	30.97	30.97	30.97	1,188
2023-06-05	30.41	30.41	30.41	30.41	271
2023-06-02	30.73	30.73	30.73	30.73	303,615
2023-06-01	30.73	30.73	30.73	30.73	1,965
2023-05-31	30.73	30.73	30.73	30.73	303,509
2023-05-30	30.73	30.73	30.73	30.73	303,551
2023-05-29	31.73	31.73	31.73	31.73	0
2023-05-26	31.73	31.73	31.73	31.73	1,161
2023-05-25	31.73	31.73	31.73	31.73	4,701
2023-05-24	31.73	31.73	31.73	31.73	9,283
2023-05-23	31.52	31.52	31.52	31.52	5,950
2023-05-22	31.52	31.52	31.52	31.52	0
2023-05-19	31.52	31.52	31.52	31.52	263
2023-05-18	31.52	31.52	31.52	31.52	391
2023-05-17	31.52	31.52	31.52	31.52	361
2023-05-16	31.69	31.69	31.69	31.69	291
2023-05-15	31.69	31.69	31.69	31.69	1,076
2023-05-12	31.69	31.69	31.69	31.69	15,825
2023-05-11	32.34	32.34	32.34	32.34	100
2023-05-10	32.34	32.34	32.34	32.34	277
2023-05-09	32.34	32.34	32.34	32.34	21
2023-05-08	32.17	32.17	32.17	32.17	0
2023-05-05	32.17	32.17	32.17	32.17	3,788
2023-05-04	32.77	32.77	32.77	32.77	589
2023-05-03	32.77	32.77	32.77	32.77	18,506
2023-05-02	34.47	34.47	34.47	34.47	1,075
2023-05-01	34.47	34.47	34.47	34.47	0
2023-04-28	34.47	34.47	34.47	34.47	1,005
2023-04-27	34.47	34.47	34.47	34.47	1,363
2023-04-26	34.47	34.47	34.47	34.47	872
2023-04-25	36.07	36.07	36.07	36.07	2,663
2023-04-24	36.07	36.07	36.07	36.07	12,391
2023-04-21	36.07	36.07	36.07	36.07	38
2023-04-20	36.07	36.07	36.07	36.07	2,752
2023-04-19	36.07	36.07	36.07	36.07	12
2023-04-18	36.07	36.07	36.07	36.07	23
2023-04-17	36.07	36.07	36.07	36.07	4,804
2023-04-14	36.35	36.35	36.35	36.35	232
2023-04-13	36.77	36.77	36.77	36.77	430
2023-04-12	36.77	36.77	36.77	36.77	1,574
2023-04-11	34.40	34.40	34.40	34.40	12,704
2023-04-10	35.35	35.35	35.35	35.35	0
2023-04-07	35.35	35.35	35.35	35.35	0
2023-04-06	35.35	35.35	35.35	35.35	10
2023-04-05	35.35	35.35	35.35	35.35	253
2023-04-04	35.56	35.56	35.56	35.56	1,553
2023-04-03	35.88	35.88	35.88	35.88	171
2023-03-31	35.04	35.04	35.04	35.04	389
2023-03-30	35.04	35.04	35.04	35.04	27
2023-03-29	35.04	35.04	35.04	35.04	472
2023-03-28	34.48	34.48	34.48	34.48	20
2023-03-27	34.48	34.48	34.48	34.48	0
2023-03-24	33.71	33.71	33.71	33.71	6
2023-03-23	34.40	34.40	34.40	34.40	6,071
2023-03-22	34.82	34.82	34.82	34.82	2,249
2023-03-21	35.01	35.01	35.01	35.01	0
2023-03-20	35.01	35.01	35.01	35.01	188
2023-03-17	34.48	34.48	34.48	34.48	11,497
2023-03-16	34.48	34.48	34.48	34.48	5
2023-03-15	35.44	35.44	35.44	35.44	166
2023-03-14	35.05	35.05	35.05	35.05	0
2023-03-13	35.05	35.05	35.05	35.05	62
2023-03-10	37.47	37.47	37.47	37.47	3,257
2023-03-09	37.47	37.47	37.47	37.47	2
2023-03-08	37.47	37.47	37.47	37.47	205
2023-03-07	37.47	37.47	37.47	37.47	16
2023-03-06	37.47	37.47	37.47	37.47	248
2023-03-03	36.49	36.49	36.49	36.49	1,537
2023-03-02	36.49	36.49	36.49	36.49	540
2023-03-01	36.49	36.49	36.49	36.49	2,068
2023-02-28	36.49	36.49	36.49	36.49	3,401
2023-02-27	36.49	36.49	36.49	36.49	200
2023-02-24	38.64	38.64	38.64	38.64	351
2023-02-23	38.64	38.64	38.64	38.64	1,110
2023-02-22	38.64	38.64	38.64	38.64	783
2023-02-21	38.64	38.64	38.64	38.64	515
2023-02-20	38.64	38.64	38.64	38.64	0
2023-02-17	38.64	38.64	38.64	38.64	2,426
2023-02-16	38.51	38.51	38.51	38.51	75
2023-02-15	39.01	39.01	39.01	39.01	135
2023-02-14	39.01	39.01	39.01	39.01	461
2023-02-13	38.25	38.25	38.25	38.25	5,081
2023-02-10	38.25	38.25	38.25	38.25	2,139
2023-02-09	40.49	40.49	40.49	40.49	6,934
2023-02-08	40.49	40.49	40.49	40.49	2,291
2023-02-07	40.49	40.49	40.49	40.49	129
2023-02-06	40.85	40.85	40.85	40.85	537
2023-02-03	40.85	40.85	40.85	40.85	8,172
2023-02-02	40.85	40.85	40.85	40.85	324
2023-02-01	40.75	40.75	40.75	40.75	8,515
2023-01-31	38.08	38.08	38.08	38.08	1,189
2023-01-30	38.08	38.08	38.08	38.08	87
2023-01-27	37.53	37.53	37.53	37.53	5
2023-01-26	37.53	37.53	37.53	37.53	64
2023-01-25	37.53	37.53	37.53	37.53	0
2023-01-24	37.53	37.53	37.53	37.53	100
2023-01-23	37.53	37.53	37.53	37.53	0
2023-01-20	36.91	36.91	36.91	36.91	80
2023-01-19	36.91	36.91	36.91	36.91	1,850
2023-01-18	37.54	37.54	37.54	37.54	150
2023-01-17	37.61	37.61	37.61	37.61	4,282
2023-01-16	37.82	37.82	37.82	37.82	0
2023-01-13	37.82	37.82	37.82	37.82	0
2023-01-12	37.71	37.71	37.71	37.71	810
2023-01-11	37.62	37.62	37.62	37.62	2,670
2023-01-10	34.66	34.66	34.66	34.66	2,461
2023-01-09	34.66	34.66	34.66	34.66	174
2023-01-06	34.66	34.66	34.66	34.66	45
2023-01-05	34.66	34.66	34.66	34.66	40
2023-01-04	34.66	34.66	34.66	34.66	160
2023-01-03	34.66	34.66	34.66	34.66	233
2023-01-02	34.66	34.66	34.66	34.66	0
2022-12-30	34.66	34.66	34.66	34.66	0
2022-12-29	34.66	34.66	34.66	34.66	167
2022-12-28	34.66	34.66	34.66	34.66	0
2022-12-27	34.66	34.66	34.66	34.66	0
2022-12-26	34.66	34.66	34.66	34.66	0
2022-12-23	34.66	34.66	34.66	34.66	75
2022-12-22	34.66	34.66	34.66	34.66	410
2022-12-21	34.68	34.68	34.68	34.68	0
2022-12-20	34.92	34.92	34.92	34.92	171
2022-12-19	35.61	35.61	35.61	35.61	494
2022-12-16	37.10	37.10	37.10	37.10	1,100
2022-12-15	37.10	37.10	37.10	37.10	28
2022-12-14	37.22	37.22	37.22	37.22	0
2022-12-13	36.80	36.80	36.80	36.80	126
2022-12-12	36.25	36.25	36.25	36.25	5,746
2022-12-09	37.39	37.39	37.39	37.39	0
2022-12-08	37.39	37.39	37.39	37.39	0
2022-12-07	37.39	37.39	37.39	37.39	10
2022-12-06	37.39	37.39	37.39	37.39	774
2022-12-05	37.39	37.39	37.39	37.39	15
2022-12-02	37.39	37.39	37.39	37.39	0
2022-12-01	36.17	36.17	36.17	36.17	20
2022-11-30	36.17	36.17	36.17	36.17	0
2022-11-29	36.17	36.17	36.17	36.17	13
2022-11-28	36.17	36.17	36.17	36.17	6,890
2022-11-25	36.19	36.19	36.19	36.19	4
2022-11-24	36.19	36.19	36.19	36.19	0
2022-11-23	36.19	36.19	36.19	36.19	112
2022-11-22	35.74	35.74	35.74	35.74	7,301
2022-11-21	35.74	35.74	35.74	35.74	0
2022-11-18	35.74	35.74	35.74	35.74	300
2022-11-17	36.13	36.13	36.13	36.13	45
2022-11-16	36.13	36.13	36.13	36.13	1,786
2022-11-15	36.13	36.13	36.13	36.13	310
2022-11-14	33.59	33.59	33.59	33.59	100
2022-11-11	33.59	33.59	33.59	33.59	608
2022-11-10	33.59	33.59	33.59	33.59	0
2022-11-09	33.59	33.59	33.59	33.59	50
2022-11-08	33.59	33.59	33.59	33.59	698
2022-11-07	32.72	32.72	32.72	32.72	107
2022-11-04	32.72	32.72	32.72	32.72	386
2022-11-03	32.72	32.72	32.72	32.72	6,461
2022-11-02	33.61	33.61	33.61	33.61	68
2022-11-01	33.61	33.61	33.61	33.61	40
2022-10-31	33.82	33.82	33.82	33.82	3,099
2022-10-28	33.22	33.22	33.22	33.22	104
2022-10-27	33.22	33.22	33.22	33.22	81
2022-10-26	33.35	33.35	33.35	33.35	532
2022-10-25	32.97	32.97	32.97	32.97	600
2022-10-24	31.91	31.91	31.91	31.91	400
2022-10-21	31.91	31.91	31.91	31.91	200
2022-10-20	33.16	33.16	33.16	33.16	1,063
2022-10-19	33.16	33.16	33.16	33.16	336
2022-10-18	33.16	33.16	33.16	33.16	292
2022-10-17	33.16	33.16	33.16	33.16	986
2022-10-14	33.16	33.16	33.16	33.16	77
2022-10-13	31.65	31.65	31.65	31.65	601
2022-10-12	31.46	31.46	31.46	31.46	8,593
2022-10-11	32.20	32.20	32.20	32.20	38
2022-10-10	32.20	32.20	32.20	32.20	29
2022-10-07	32.20	32.20	32.20	32.20	9,534
2022-10-06	32.86	32.86	32.86	32.86	498
2022-10-05	32.86	32.86	32.86	32.86	1,056
2022-10-04	32.86	32.86	32.86	32.86	157
2022-10-03	31.70	31.70	31.70	31.70	214
2022-09-30	32.20	32.20	32.20	32.20	20
2022-09-29	32.71	32.71	32.71	32.71	255
2022-09-28	31.90	31.90	31.90	31.90	0
2022-09-27	31.77	31.77	31.77	31.77	10,974
2022-09-26	32.88	32.88	32.88	32.88	547
2022-09-23	34.26	34.26	34.26	34.26	88,194
2022-09-22	34.26	34.26	34.26	34.26	14,038
2022-09-21	34.83	34.83	34.83	34.83	7,092
2022-09-20	35.18	35.18	35.18	35.18	3,012
2022-09-19	41.23	41.23	41.23	41.23	0
2022-09-16	41.23	41.23	41.23	41.23	951
2022-09-15	41.23	41.23	41.23	41.23	20
2022-09-14	41.23	41.23	41.23	41.23	29
2022-09-13	41.23	41.23	41.23	41.23	9,905
2022-09-12	41.23	41.23	41.23	41.23	4,179
2022-09-09	41.23	41.23	41.23	41.23	7,736
2022-09-08	41.23	41.23	41.23	41.23	344
2022-09-07	41.12	41.12	41.12	41.12	0
2022-09-06	41.12	41.12	41.12	41.12	250
2022-09-05	41.02	41.02	41.02	41.02	0
2022-09-02	43.26	43.26	43.26	43.26	48
2022-09-01	43.26	43.26	43.26	43.26	595
2022-08-31	43.26	43.26	43.26	43.26	3,721
2022-08-30	43.26	43.26	43.26	43.26	0
2022-08-29	43.26	43.26	43.26	43.26	0
2022-08-26	43.26	43.26	43.26	43.26	0
2022-08-25	43.26	43.26	43.26	43.26	282
2022-08-24	44.12	44.12	44.12	44.12	0
2022-08-23	44.12	44.12	44.12	44.12	0
2022-08-22	44.12	44.12	44.12	44.12	64,594
2022-08-19	44.12	44.12	44.12	44.12	0
2022-08-18	44.12	44.12	44.12	44.12	60
2022-08-17	43.72	43.72	43.72	43.72	1
2022-08-16	43.72	43.72	43.72	43.72	44
2022-08-15	43.72	43.72	43.72	43.72	58
2022-08-12	43.72	43.72	43.72	43.72	23
2022-08-11	43.72	43.72	43.72	43.72	107
2022-08-10	42.00	42.00	42.00	42.00	50
2022-08-09	42.00	42.00	42.00	42.00	0
2022-08-08	42.00	42.00	42.00	42.00	43
2022-08-05	42.00	42.00	42.00	42.00	0
2022-08-04	42.00	42.00	42.00	42.00	0
2022-08-03	42.00	42.00	42.00	42.00	0
2022-08-02	42.00	42.00	42.00	42.00	0
2022-08-01	42.00	42.00	42.00	42.00	0
2022-07-29	42.00	42.00	42.00	42.00	0
2022-07-28	42.00	42.00	42.00	42.00	0
2022-07-27	42.00	42.00	42.00	42.00	3,004
2022-07-26	42.77	42.77	42.77	42.77	0
2022-07-25	42.77	42.77	42.77	42.77	54
2022-07-22	42.77	42.77	42.77	42.77	241
2022-07-21	42.77	42.77	42.77	42.77	0
2022-07-20	42.77	42.77	42.77	42.77	0
2022-07-19	42.77	42.77	42.77	42.77	0
2022-07-18	42.77	42.77	42.77	42.77	525
2022-07-15	42.77	42.77	42.77	42.77	2
2022-07-14	42.77	42.77	42.77	42.77	0
2022-07-13	42.77	42.77	42.77	42.77	41
2022-07-12	42.87	42.87	42.87	42.87	13
2022-07-11	42.00	42.00	42.00	42.00	6,964
2022-07-08	42.70	42.70	42.70	42.70	4
2022-07-07	42.70	42.70	42.70	42.70	55
2022-07-06	41.55	41.55	41.55	41.55	113
2022-07-05	41.55	41.55	41.55	41.55	802
2022-07-04	41.80	41.80	41.80	41.80	0
2022-07-01	41.80	41.80	41.80	41.80	18
2022-06-30	41.80	41.80	41.80	41.80	311
2022-06-29	42.72	42.72	42.72	42.72	0
2022-06-28	41.24	41.24	41.24	41.24	0
2022-06-27	41.24	41.24	41.24	41.24	0
2022-06-24	41.24	41.24	41.24	41.24	10
2022-06-23	41.24	41.24	41.24	41.24	0
2022-06-22	44.24	44.24	44.24	44.24	547
2022-06-21	44.24	44.24	44.24	44.24	3
2022-06-20	44.24	44.24	44.24	44.24	0
2022-06-17	44.24	44.24	44.24	44.24	0
2022-06-16	44.24	44.24	44.24	44.24	46
2022-06-15	44.24	44.24	44.24	44.24	0
2022-06-14	44.24	44.24	44.24	44.24	1,928
2022-06-13	47.28	47.28	47.28	47.28	218
2022-06-10	47.28	47.28	47.28	47.28	636
2022-06-09	47.28	47.28	47.28	47.28	852
2022-06-08	47.93	47.93	47.93	47.93	1,000
2022-06-07	47.12	47.12	47.12	47.12	1,178
2022-06-06	47.46	47.46	47.46	47.46	5,597
2022-06-03	48.17	48.17	48.17	48.17	0
2022-06-02	48.17	48.17	48.17	48.17	0
2022-06-01	48.17	48.17	48.17	48.17	530
2022-05-31	48.64	48.64	48.64	48.64	3,488
2022-05-30	49.12	49.12	49.12	49.12	0
2022-05-27	47.47	47.47	47.47	47.47	100
2022-05-26	47.47	47.47	47.47	47.47	1,000
2022-05-25	47.47	47.47	47.47	47.47	892
2022-05-24	47.47	47.47	47.47	47.47	532
2022-05-23	47.47	47.47	47.47	47.47	7
2022-05-20	47.47	47.47	47.47	47.47	695
2022-05-19	49.18	49.18	49.18	49.18	10
2022-05-18	49.18	49.18	49.18	49.18	1,144
2022-05-17	47.58	47.58	47.58	47.58	57
2022-05-16	47.58	47.58	47.58	47.58	492
2022-05-13	47.58	47.58	47.58	47.58	126
2022-05-12	47.79	47.79	47.79	47.79	190
2022-05-11	48.56	48.56	48.56	48.56	40
2022-05-10	48.56	48.56	48.56	48.56	76
2022-05-09	48.16	48.16	48.16	48.16	289
2022-05-06	46.46	46.46	46.46	46.46	47
2022-05-05	46.46	46.46	46.46	46.46	242
2022-05-04	46.46	46.46	46.46	46.46	143
2022-05-03	46.28	46.28	46.28	46.28	0
2022-05-02	48.26	48.26	48.26	48.26	0
2022-04-29	48.26	48.26	48.26	48.26	100
2022-04-28	48.26	48.26	48.26	48.26	71
2022-04-27	47.05	47.05	47.05	47.05	30
2022-04-26	47.05	47.05	47.05	47.05	0
2022-04-25	47.05	47.05	47.05	47.05	0
2022-04-22	47.05	47.05	47.05	47.05	1,118
2022-04-21	47.05	47.05	47.05	47.05	247
2022-04-20	47.05	47.05	47.05	47.05	1,500
2022-04-19	47.05	47.05	47.05	47.05	350
2022-04-18	47.05	47.05	47.05	47.05	0
2022-04-15	47.05	47.05	47.05	47.05	0
2022-04-14	47.05	47.05	47.05	47.05	0
2022-04-13	46.70	46.70	46.70	46.70	0
2022-04-12	46.70	46.70	46.70	46.70	90
2022-04-11	45.38	45.38	45.38	45.38	540
2022-04-08	45.38	45.38	45.38	45.38	36,383
2022-04-07	45.22	45.22	45.22	45.22	155
2022-04-06	45.66	45.66	45.66	45.66	187
2022-04-05	46.39	46.39	46.39	46.39	0
2022-04-04	46.39	46.39	46.39	46.39	0
2022-04-01	46.39	46.39	46.39	46.39	78
2022-03-31	46.39	46.39	46.39	46.39	472
2022-03-30	46.53	46.53	46.53	46.53	0
2022-03-29	46.53	46.53	46.53	46.53	13
2022-03-28	45.09	45.09	45.09	45.09	100
2022-03-25	45.09	45.09	45.09	45.09	0
2022-03-24	45.09	45.09	45.09	45.09	60
2022-03-23	45.09	45.09	45.09	45.09	0
2022-03-22	45.01	45.01	45.01	45.01	100
2022-03-21	45.01	45.01	45.01	45.01	16
2022-03-18	44.97	44.97	44.97	44.97	183
2022-03-17	42.81	42.81	42.81	42.81	0
2022-03-16	42.81	42.81	42.81	42.81	463
2022-03-15	42.81	42.81	42.81	42.81	239
2022-03-14	42.81	42.81	42.81	42.81	3,249
2022-03-11	42.45	42.45	42.45	42.45	371
2022-03-10	41.59	41.59	41.59	41.59	243
2022-03-09	41.61	41.61	41.61	41.61	94
2022-03-08	42.19	42.19	42.19	42.19	2,320
2022-03-07	42.19	42.19	42.19	42.19	461
2022-03-04	42.19	42.19	42.19	42.19	11
2022-03-03	42.19	42.19	42.19	42.19	1,516
2022-03-02	41.53	41.53	41.53	41.53	2,851
2022-03-01	44.44	44.44	44.44	44.44	3,173
2022-02-28	44.44	44.44	44.44	44.44	25
2022-02-25	44.44	44.44	44.44	44.44	0
2022-02-24	44.44	44.44	44.44	44.44	99
2022-02-23	45.99	45.99	45.99	45.99	68
2022-02-22	45.99	45.99	45.99	45.99	75
2022-02-21	45.99	45.99	45.99	45.99	0
2022-02-18	45.99	45.99	45.99	45.99	171
2022-02-17	45.99	45.99	45.99	45.99	270
2022-02-16	46.70	46.70	46.70	46.70	153
2022-02-15	46.70	46.70	46.70	46.70	1,100
2022-02-14	46.70	46.70	46.70	46.70	12,058
2022-02-11	47.14	47.14	47.14	47.14	160
2022-02-10	47.14	47.14	47.14	47.14	151
2022-02-09	47.14	47.14	47.14	47.14	0
2022-02-08	46.79	46.79	46.79	46.79	210
2022-02-07	46.79	46.79	46.79	46.79	100
2022-02-04	48.08	48.08	48.08	48.08	313
2022-02-03	48.25	48.25	48.25	48.25	0
2022-02-02	48.25	48.25	48.25	48.25	30
2022-02-01	48.25	48.25	48.25	48.25	200
2022-01-31	46.67	46.67	46.67	46.67	2,084
2022-01-28	47.74	47.74	47.74	47.74	112
2022-01-27	47.74	47.74	47.74	47.74	0
2022-01-26	47.74	47.74	47.74	47.74	100
2022-01-25	47.50	47.50	47.50	47.50	0
2022-01-24	49.50	49.50	49.50	49.50	33
2022-01-21	49.50	49.50	49.50	49.50	15
2022-01-20	49.50	49.50	49.50	49.50	573
2022-01-19	49.50	49.50	49.50	49.50	900
2022-01-18	49.50	49.50	49.50	49.50	1,799
2022-01-17	49.50	49.50	49.50	49.50	0
2022-01-14	48.56	48.56	48.56	48.56	145
2022-01-13	48.56	48.56	48.56	48.56	110
2022-01-12	48.56	48.56	48.56	48.56	24
2022-01-11	48.73	48.73	48.73	48.73	0
2022-01-10	49.19	49.19	49.19	49.19	118
2022-01-07	48.69	48.69	48.69	48.69	70
2022-01-06	48.69	48.69	48.69	48.69	3
2022-01-05	45.32	45.32	45.32	45.32	150
2022-01-04	45.32	45.32	45.32	45.32	161
2022-01-03	45.32	45.32	45.32	45.32	0
2021-12-31	45.32	45.32	45.32	45.32	428
2021-12-30	45.32	45.32	45.32	45.32	529
2021-12-29	45.32	45.32	45.32	45.32	109
2021-12-28	45.32	45.32	45.32	45.32	0
2021-12-27	45.32	45.32	45.32	45.32	0
2021-12-24	45.32	45.32	45.32	45.32	0
2021-12-23	45.32	45.32	45.32	45.32	0
2021-12-22	45.32	45.32	45.32	45.32	0
2021-12-21	45.35	45.35	45.35	45.35	150
2021-12-20	46.20	46.20	46.20	46.20	4
2021-12-17	46.20	46.20	46.20	46.20	207
2021-12-16	46.20	46.20	46.20	46.20	219
2021-12-15	45.54	45.54	45.54	45.54	305
2021-12-14	46.45	46.45	46.45	46.45	1,005
2021-12-13	46.45	46.45	46.45	46.45	365
2021-12-10	46.45	46.45	46.45	46.45	0
2021-12-09	46.45	46.45	46.45	46.45	19
2021-12-08	46.45	46.45	46.45	46.45	85
2021-12-07	46.45	46.45	46.45	46.45	1,110
2021-12-06	47.15	47.15	47.15	47.15	13
2021-12-03	45.52	45.52	45.52	45.52	106
2021-12-02	45.52	45.52	45.52	45.52	17
2021-12-01	45.52	45.52	45.52	45.52	0
2021-11-30	47.55	47.55	47.55	47.55	4,863
2021-11-29	47.55	47.55	47.55	47.55	0
2021-11-26	47.55	47.55	47.55	47.55	220
2021-11-25	47.55	47.55	47.55	47.55	0
2021-11-24	48.00	48.00	48.00	48.00	162
2021-11-23	48.40	48.40	48.40	48.40	45
2021-11-22	49.76	49.76	49.76	49.76	2,978
2021-11-19	49.76	49.76	49.76	49.76	4
2021-11-18	49.76	49.76	49.76	49.76	2,718
2021-11-17	49.76	49.76	49.76	49.76	122,169
2021-11-16	49.76	49.76	49.76	49.76	1,004
2021-11-15	49.76	49.76	49.76	49.76	132
2021-11-12	49.29	49.29	49.29	49.29	1,968
2021-11-11	49.29	49.29	49.29	49.29	402
2021-11-10	49.29	49.29	49.29	49.29	222
2021-11-09	49.08	49.08	49.08	49.08	1,450
2021-11-08	49.08	49.08	49.08	49.08	141
2021-11-05	49.05	49.05	49.05	49.05	10
2021-11-04	49.05	49.05	49.05	49.05	600
2021-11-03	49.05	49.05	49.05	49.05	58
2021-11-02	49.86	49.86	49.86	49.86	100
2021-11-01	49.86	49.86	49.86	49.86	25
2021-10-29	49.86	49.86	49.86	49.86	151
2021-10-28	49.86	49.86	49.86	49.86	1,235
2021-10-27	52.94	52.94	52.94	52.94	1,226
2021-10-26	52.94	52.94	52.94	52.94	1,291
2021-10-25	52.94	52.94	52.94	52.94	40
2021-10-22	52.94	52.94	52.94	52.94	0
2021-10-21	52.94	52.94	52.94	52.94	109
2021-10-20	53.20	53.20	53.20	53.20	200
2021-10-19	53.20	53.20	53.20	53.20	367
2021-10-18	53.20	53.20	53.20	53.20	344
2021-10-15	55.49	55.49	55.49	55.49	2,787
2021-10-14	55.49	55.49	55.49	55.49	44
2021-10-13	55.49	55.49	55.49	55.49	179
2021-10-12	55.48	55.48	55.48	55.48	35
2021-10-11	54.42	54.42	54.42	54.42	0
2021-10-08	54.42	54.42	54.42	54.42	392
2021-10-07	57.78	57.78	57.78	57.78	294
2021-10-06	57.78	57.78	57.78	57.78	658
2021-10-05	57.78	57.78	57.78	57.78	971
2021-10-04	57.78	57.78	57.78	57.78	583
2021-10-01	57.78	57.78	57.78	57.78	978
2021-09-30	57.78	57.78	57.78	57.78	159
2021-09-29	57.78	57.78	57.78	57.78	0
2021-09-28	57.33	57.33	57.33	57.33	0
2021-09-27	57.41	57.41	57.41	57.41	0
2021-09-24	57.10	57.10	57.10	57.10	0
2021-09-23	56.13	56.13	56.13	56.13	227
2021-09-22	56.60	56.60	56.60	56.60	233
2021-09-21	56.60	56.60	56.60	56.60	0
2021-09-20	56.60	56.60	56.60	56.60	88
2021-09-17	57.94	57.94	57.94	57.94	1,658
2021-09-16	57.94	57.94	57.94	57.94	386
2021-09-15	57.75	57.75	57.75	57.75	0
2021-09-14	58.60	58.60	58.60	58.60	0
2021-09-13	58.56	58.56	58.56	58.56	200
2021-09-10	58.56	58.56	58.56	58.56	0
2021-09-09	58.56	58.56	58.56	58.56	16
2021-09-08	59.66	59.66	59.66	59.66	0
2021-09-07	59.66	59.66	59.66	59.66	1,903
2021-09-06	60.13	60.13	60.13	60.13	0
2021-09-03	60.12	60.12	60.12	60.12	671
2021-09-02	59.84	59.84	59.84	59.84	0
2021-09-01	60.09	60.09	60.09	60.09	4
2021-08-31	59.02	59.02	59.02	59.02	518
2021-08-30	59.02	59.02	59.02	59.02	0
2021-08-27	59.02	59.02	59.02	59.02	455
2021-08-26	58.76	58.76	58.76	58.76	0
2021-08-25	58.76	58.76	58.76	58.76	0
2021-08-24	58.76	58.76	58.76	58.76	14
2021-08-23	58.76	58.76	58.76	58.76	0
2021-08-20	58.16	58.16	58.16	58.16	0
2021-08-19	60.22	60.22	60.22	60.22	5,922
2021-08-18	60.22	60.22	60.22	60.22	907
2021-08-17	60.22	60.22	60.22	60.22	9,068
2021-08-16	60.22	60.22	60.22	60.22	2,244
2021-08-13	60.22	60.22	60.22	60.22	553
2021-08-12	60.22	60.22	60.22	60.22	328
2021-08-11	57.88	57.88	57.88	57.88	116
2021-08-10	57.88	57.88	57.88	57.88	130
2021-08-09	57.88	57.88	57.88	57.88	834
2021-08-06	57.88	57.88	57.88	57.88	0
2021-08-05	57.88	57.88	57.88	57.88	0
2021-08-04	58.16	58.16	58.16	58.16	118
2021-08-03	57.76	57.76	57.76	57.76	2,282
2021-08-02	57.76	57.76	57.76	57.76	0
2021-07-30	58.50	58.50	58.50	58.50	0
2021-07-29	58.50	58.50	58.50	58.50	6
2021-07-28	58.00	58.00	58.00	58.00	7
2021-07-27	58.00	58.00	58.00	58.00	1,190
2021-07-26	58.00	58.00	58.00	58.00	5
2021-07-23	58.47	58.47	58.47	58.47	0
2021-07-22	58.47	58.47	58.47	58.47	0
2021-07-21	58.25	58.25	58.25	58.25	0
2021-07-20	57.77	57.77	57.77	57.77	0
2021-07-19	59.26	59.26	59.26	59.26	1,188
2021-07-16	62.47	62.47	62.47	62.47	40
2021-07-15	62.47	62.47	62.47	62.47	473
2021-07-14	62.47	62.47	62.47	62.47	2,278
2021-07-13	62.47	62.47	62.47	62.47	1
2021-07-12	61.56	61.56	61.56	61.56	84
2021-07-09	62.24	62.24	62.24	62.24	170
2021-07-08	60.38	60.38	60.38	60.38	497
2021-07-07	60.38	60.38	60.38	60.38	100
2021-07-06	61.32	61.32	61.32	61.32	806
2021-07-05	61.32	61.32	61.32	61.32	0
2021-07-02	61.13	61.13	61.13	61.13	125
2021-07-01	60.58	60.58	60.58	60.58	81
2021-06-30	60.58	60.58	60.58	60.58	557
2021-06-29	60.71	60.71	60.71	60.71	1,855
2021-06-28	60.68	60.68	60.68	60.68	192
2021-06-25	61.21	61.21	61.21	61.21	397
2021-06-24	61.06	61.06	61.06	61.06	0
2021-06-23	61.06	61.06	61.06	61.06	70
2021-06-22	59.23	59.23	59.23	59.23	0
2021-06-21	59.23	59.23	59.23	59.23	100
2021-06-18	59.97	59.97	59.97	59.97	265
2021-06-17	61.31	61.31	61.31	61.31	868
2021-06-16	61.96	61.96	61.96	61.96	483
2021-06-15	62.30	62.30	62.30	62.30	0
2021-06-14	62.83	62.83	62.83	62.83	12,311
2021-06-11	62.83	62.83	62.83	62.83	107
2021-06-10	64.19	64.19	64.19	64.19	100
2021-06-09	64.19	64.19	64.19	64.19	122
2021-06-08	63.82	63.82	63.82	63.82	12
2021-06-07	63.82	63.82	63.82	63.82	378
2021-06-04	63.24	63.24	63.24	63.24	1,047
2021-06-03	63.24	63.24	63.24	63.24	233
2021-06-02	63.46	63.46	63.46	63.46	7
2021-06-01	63.79	63.79	63.79	63.79	251
2021-05-28	63.79	63.79	63.79	63.79	54
2021-05-27	62.88	62.88	62.88	62.88	0
2021-05-26	62.88	62.88	62.88	62.88	1,162
2021-05-25	64.74	64.74	64.74	64.74	377
2021-05-24	62.47	62.47	62.47	62.47	4
2021-05-21	62.47	62.47	62.47	62.47	190
2021-05-20	62.47	62.47	62.47	62.47	0
2021-05-19	62.47	62.47	62.47	62.47	448
2021-05-18	62.47	62.47	62.47	62.47	0
2021-05-17	62.47	62.47	62.47	62.47	6,501
2021-05-14	62.47	62.47	62.47	62.47	1,546
2021-05-13	62.68	62.68	62.68	62.68	725
2021-05-12	62.68	62.68	62.68	62.68	0
2021-05-11	62.29	62.29	62.29	62.29	2
2021-05-10	62.29	62.29	62.29	62.29	466
2021-05-07	61.12	61.12	61.12	61.12	56
2021-05-06	60.70	60.70	60.70	60.70	64
2021-05-05	60.50	60.50	60.50	60.50	27
2021-05-04	59.35	59.35	59.35	59.35	115
2021-04-30	57.09	57.09	57.09	57.09	1,000
2021-04-29	57.09	57.09	57.09	57.09	0
2021-04-28	57.09	57.09	57.09	57.09	329
2021-04-27	56.83	56.83	56.83	56.83	13
2021-04-26	56.17	56.17	56.17	56.17	0
2021-04-23	56.17	56.17	56.17	56.17	30
2021-04-22	56.86	56.86	56.86	56.86	0
2021-04-21	56.86	56.86	56.86	56.86	31
2021-04-20	57.37	57.37	57.37	57.37	2,170
2021-04-19	57.37	57.37	57.37	57.37	160
2021-04-16	57.12	57.12	57.12	57.12	97
2021-04-15	55.37	55.37	55.37	55.37	0
2021-04-14	55.37	55.37	55.37	55.37	310
2021-04-13	55.24	55.24	55.24	55.24	387
2021-04-12	54.94	54.94	54.94	54.94	497
2021-04-09	54.83	54.83	54.83	54.83	141
2021-04-08	54.33	54.33	54.33	54.33	20
2021-04-07	54.33	54.33	54.33	54.33	205
2021-04-06	54.33	54.33	54.33	54.33	0
2021-04-01	54.03	54.03	54.03	54.03	0
2021-03-31	54.03	54.03	54.03	54.03	153
2021-03-30	55.11	55.11	55.11	55.11	1
2021-03-29	55.11	55.11	55.11	55.11	147
2021-03-26	54.50	54.50	54.50	54.50	49
2021-03-25	52.20	52.20	52.20	52.20	626
2021-03-24	52.71	52.71	52.71	52.71	60
2021-03-23	52.03	52.03	52.03	52.03	0
2021-03-22	52.03	52.03	52.03	52.03	328
2021-03-19	54.02	54.02	54.02	54.02	61
2021-03-18	54.02	54.02	54.02	54.02	0
2021-03-17	54.02	54.02	54.02	54.02	5
2021-03-16	54.02	54.02	54.02	54.02	152
2021-03-15	54.02	54.02	54.02	54.02	11
2021-03-12	54.76	54.76	54.76	54.76	0
2021-03-11	54.76	54.76	54.76	54.76	0
2021-03-10	55.70	55.70	55.70	55.70	0
2021-03-09	55.70	55.70	55.70	55.70	0
2021-03-08	55.53	55.53	55.53	55.53	122
2021-03-05	52.05	52.05	52.05	52.05	100
2021-03-04	53.46	53.46	53.46	53.46	730
2021-03-03	52.27	52.27	52.27	52.27	150
2021-03-02	52.38	52.38	52.38	52.38	131
2021-03-01	49.65	49.65	49.65	49.65	1
2021-02-26	51.12	51.12	51.12	51.12	600
2021-02-25	51.12	51.12	51.12	51.12	822
2021-02-24	48.50	48.50	48.50	48.50	50
2021-02-23	48.50	48.50	48.50	48.50	0
2021-02-22	48.50	48.50	48.50	48.50	1,200
2021-02-19	48.50	48.50	48.50	48.50	0
2021-02-18	48.50	48.50	48.50	48.50	10
2021-02-17	49.07	49.07	49.07	49.07	5
2021-02-16	49.07	49.07	49.07	49.07	895
2021-02-15	49.07	49.07	49.07	49.07	0
2021-02-12	49.07	49.07	49.07	49.07	162
2021-02-11	48.01	48.01	48.01	48.01	397
2021-02-10	48.09	48.09	48.09	48.09	140
2021-02-09	47.58	47.58	47.58	47.58	335
2021-02-08	47.03	47.03	47.03	47.03	117
2021-02-05	50.62	50.62	50.62	50.62	122
2021-02-04	50.62	50.62	50.62	50.62	10
2021-02-03	49.79	49.79	49.79	49.79	0
2021-02-02	49.79	49.79	49.79	49.79	1,314
2021-02-01	49.42	49.42	49.42	49.42	519
2021-01-29	50.15	50.15	50.15	50.15	1,726
2021-01-28	50.74	50.74	50.74	50.74	4
2021-01-27	51.65	51.65	51.65	51.65	0
2021-01-26	51.83	51.83	51.83	51.83	0
2021-01-25	52.03	52.03	52.03	52.03	0
2021-01-22	52.03	52.03	52.03	52.03	0
2021-01-21	50.99	50.99	50.99	50.99	11
2021-01-20	50.53	50.53	50.53	50.53	0
2021-01-19	50.53	50.53	50.53	50.53	0
2021-01-18	50.53	50.53	50.53	50.53	0
2021-01-15	50.53	50.53	50.53	50.53	37
2021-01-14	50.53	50.53	50.53	50.53	0
2021-01-13	50.53	50.53	50.53	50.53	59
2021-01-12	52.50	52.50	52.50	52.50	1
2021-01-11	51.16	51.16	51.16	51.16	0
2021-01-08	52.15	52.15	52.15	52.15	257
2021-01-07	49.69	49.69	49.69	49.69	800
2021-01-06	49.69	49.69	49.69	49.69	0
2021-01-05	49.69	49.69	49.69	49.69	0
2021-01-04	49.69	49.69	49.69	49.69	0
2020-12-31	49.69	49.69	49.69	49.69	0
2020-12-30	49.69	49.69	49.69	49.69	0
2020-12-29	49.69	49.69	49.69	49.69	21
2020-12-24	49.69	49.69	49.69	49.69	0
2020-12-23	49.69	49.69	49.69	49.69	31
2020-12-22	49.44	49.44	49.44	49.44	0
2020-12-21	49.98	49.98	49.98	49.98	0
2020-12-18	49.15	49.15	49.15	49.15	57
2020-12-17	49.15	49.15	49.15	49.15	0
2020-12-16	49.15	49.15	49.15	49.15	0
2020-12-15	48.68	48.68	48.68	48.68	40
2020-12-14	49.20	49.20	49.20	49.20	0
2020-12-11	49.20	49.20	49.20	49.20	55
2020-12-10	49.41	49.41	49.41	49.41	16
2020-12-09	49.54	49.54	49.54	49.54	15
2020-12-08	48.54	48.54	48.54	48.54	13
2020-12-07	48.87	48.87	48.87	48.87	0
2020-12-04	48.77	48.77	48.77	48.77	0
2020-12-03	49.86	49.86	49.86	49.86	0
2020-12-02	49.85	49.85	49.85	49.85	0
2020-12-01	49.48	49.48	49.48	49.48	0
2020-11-30	50.12	50.12	50.12	50.12	188
2020-11-27	51.19	51.19	51.19	51.19	142
2020-11-26	51.19	51.19	51.19	51.19	0
2020-11-25	51.19	51.19	51.19	51.19	26
2020-11-24	51.02	51.02	51.02	51.02	19
2020-11-23	49.59	49.59	49.59	49.59	0
2020-11-20	48.99	48.99	48.99	48.99	1,242
2020-11-19	50.12	50.12	50.12	50.12	100
2020-11-18	50.12	50.12	50.12	50.12	0
2020-11-17	49.96	49.96	49.96	49.96	31,817
2020-11-16	49.97	49.97	49.97	49.97	78
2020-11-13	48.13	48.13	48.13	48.13	0
2020-11-12	48.13	48.13	48.13	48.13	5
2020-11-11	45.05	45.05	45.05	45.05	0
2020-11-10	45.05	45.05	45.05	45.05	7,822
2020-11-09	45.05	45.05	45.05	45.05	0
2020-11-06	45.05	45.05	45.05	45.05	0
2020-11-05	45.05	45.05	45.05	45.05	0
2020-11-04	45.05	45.05	45.05	45.05	0
2020-11-03	45.05	45.05	45.05	45.05	14,987
2020-11-02	44.78	44.78	44.78	44.78	142
2020-10-30	44.82	44.82	44.82	44.82	263
2020-10-29	44.82	44.82	44.82	44.82	0
2020-10-28	44.82	44.82	44.82	44.82	30
2020-10-27	44.82	44.82	44.82	44.82	289
2020-10-26	47.14	47.14	47.14	47.14	0
2020-10-23	47.14	47.14	47.14	47.14	0
2020-10-22	47.14	47.14	47.14	47.14	0
2020-10-21	47.14	47.14	47.14	47.14	181
2020-10-20	47.14	47.14	47.14	47.14	1,290
2020-10-19	46.43	46.43	46.43	46.43	0
2020-10-16	46.43	46.43	46.43	46.43	418
2020-10-15	44.09	44.09	44.09	44.09	0
2020-10-14	44.09	44.09	44.09	44.09	100
2020-10-13	44.09	44.09	44.09	44.09	1
2020-10-12	44.87	44.87	44.87	44.87	586
2020-10-09	40.67	40.67	40.67	40.67	0
2020-10-08	40.67	40.67	40.67	40.67	0
2020-10-07	40.67	40.67	40.67	40.67	0
2020-10-06	41.43	41.43	41.43	41.43	0
2020-10-05	41.64	41.64	41.64	41.64	16
2020-10-02	39.33	39.33	39.33	39.33	1
2020-10-01	41.23	41.23	41.23	41.23	0
2020-09-30	41.23	41.23	41.23	41.23	0
2020-09-29	41.23	41.23	41.23	41.23	0
2020-09-28	41.23	41.23	41.23	41.23	0
2020-09-25	41.23	41.23	41.23	41.23	0
2020-09-24	41.23	41.23	41.23	41.23	66
2020-09-23	41.23	41.23	41.23	41.23	0
2020-09-22	41.23	41.23	41.23	41.23	30
2020-09-21	42.05	42.05	42.05	42.05	0
2020-09-18	42.76	42.76	42.76	42.76	960
2020-09-17	41.42	41.42	41.42	41.42	32
2020-09-16	41.42	41.42	41.42	41.42	53
2020-09-15	41.42	41.42	41.42	41.42	1,935
2020-09-14	38.23	38.23	38.23	38.23	0
2020-09-11	38.23	38.23	38.23	38.23	0
2020-04-03	30.71	30.71	30.71	30.71	0
2020-04-02	30.71	30.71	30.71	30.71	0
2020-04-01	30.71	30.71	30.71	30.71	241

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302