Iqvia Holdings Share History

Iqvia Holdings Share Price history. The following table shows end-of-day data 0JDM historical share prices for Iqvia Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	234.21	234.21	234.21	234.21	32
2024-04-26	234.59	234.59	234.59	234.59	239
2024-04-25	234.73	234.73	234.73	234.73	126
2024-04-24	234.75	234.75	234.75	234.75	271
2024-04-23	234.75	234.75	234.75	234.75	703
2024-04-22	229.89	229.89	229.89	229.89	24,491
2024-04-19	226.30	226.30	226.30	226.30	22,195
2024-04-18	229.87	229.87	229.87	229.87	226
2024-04-17	228.16	228.16	228.16	228.16	427
2024-04-16	232.19	232.19	232.19	232.19	104
2024-04-15	232.19	232.19	232.19	232.19	1,004
2024-04-12	235.30	235.30	235.30	235.30	293
2024-04-11	239.85	239.85	239.85	239.85	162
2024-04-10	239.85	239.85	239.85	239.85	109
2024-04-09	245.61	245.61	245.61	245.61	494
2024-04-08	241.61	241.61	241.61	241.61	19
2024-04-05	241.81	241.81	241.81	241.81	180
2024-04-04	241.81	241.81	241.81	241.81	917
2024-04-03	241.81	241.81	241.81	241.81	368
2024-04-02	248.64	248.64	248.64	248.64	661
2024-04-01	248.64	248.64	248.64	248.64	0
2024-03-29	248.64	248.64	248.64	248.64	0
2024-03-28	248.64	248.64	248.64	248.64	221
2024-03-27	248.64	248.64	248.64	248.64	310
2024-03-26	246.25	246.25	246.25	246.25	11,665
2024-03-25	250.37	250.37	250.37	250.37	255
2024-03-22	254.73	254.73	254.73	254.73	794
2024-03-21	257.18	257.18	257.18	257.18	1,641
2024-03-20	253.33	253.33	253.33	253.33	1,231
2024-03-19	253.33	253.33	253.33	253.33	163
2024-03-18	253.33	253.33	253.33	253.33	279
2024-03-15	253.33	253.33	253.33	253.33	389
2024-03-14	255.64	255.64	255.64	255.64	384
2024-03-13	259.51	259.51	259.51	259.51	37
2024-03-12	252.95	252.95	252.95	252.95	308
2024-03-11	252.95	252.95	252.95	252.95	389
2024-03-08	252.95	252.95	252.95	252.95	189
2024-03-07	252.95	252.95	252.95	252.95	158
2024-03-06	252.95	252.95	252.95	252.95	310
2024-03-05	252.95	252.95	252.95	252.95	69
2024-03-04	252.95	252.95	252.95	252.95	464
2024-03-01	248.83	248.83	248.83	248.83	1,401
2024-02-29	248.58	248.58	248.58	248.58	597
2024-02-28	248.58	248.58	248.58	248.58	302
2024-02-27	248.58	248.58	248.58	248.58	11,074
2024-02-26	246.68	246.68	246.68	246.68	157
2024-02-23	234.61	234.61	234.61	234.61	291
2024-02-22	234.61	234.61	234.61	234.61	266
2024-02-21	234.61	234.61	234.61	234.61	603
2024-02-20	234.61	234.61	234.61	234.61	1,797
2024-02-19	239.20	239.20	239.20	239.20	0
2024-02-16	239.57	239.57	239.57	239.57	411
2024-02-15	242.28	242.28	242.28	242.28	1,274
2024-02-14	219.45	219.45	219.45	219.45	2,947
2024-02-13	219.45	219.45	219.45	219.45	206
2024-02-12	219.45	219.45	219.45	219.45	156
2024-02-09	218.08	218.08	218.08	218.08	1,196
2024-02-08	212.00	212.00	212.00	212.00	323
2024-02-07	212.66	212.66	212.66	212.66	121
2024-02-06	210.16	210.16	210.16	210.16	145
2024-02-05	210.16	210.16	210.16	210.16	416
2024-02-02	212.94	212.94	212.94	212.94	269
2024-02-01	215.70	215.70	215.70	215.70	45
2024-01-31	215.70	215.70	215.70	215.70	246
2024-01-30	215.70	215.70	215.70	215.70	318
2024-01-29	215.70	215.70	215.70	215.70	20
2024-01-26	215.70	215.70	215.70	215.70	167
2024-01-25	214.34	214.34	214.34	214.34	4
2024-01-24	212.73	212.73	212.73	212.73	6
2024-01-23	212.30	212.30	212.30	212.30	561
2024-01-22	216.83	216.83	216.83	216.83	44
2024-01-19	214.60	214.60	214.60	214.60	47,134
2024-01-18	211.85	211.85	211.85	211.85	627
2024-01-17	211.85	211.85	211.85	211.85	36
2024-01-16	211.85	211.85	211.85	211.85	29
2024-01-15	213.25	213.25	213.25	213.25	0
2024-01-12	213.00	213.00	213.00	213.00	551
2024-01-11	209.16	209.16	209.16	209.16	175
2024-01-10	220.07	220.07	220.07	220.07	50
2024-01-09	220.07	220.07	220.07	220.07	2
2024-01-08	220.07	220.07	220.07	220.07	49
2024-01-05	218.66	218.66	218.66	218.66	356
2024-01-04	218.66	218.66	218.66	218.66	113
2024-01-03	221.87	221.87	221.87	221.87	511
2024-01-02	234.73	234.73	234.73	234.73	206
2024-01-01	228.97	228.97	228.97	228.97	0
2023-12-29	228.97	228.97	228.97	228.97	9
2023-12-28	228.97	228.97	228.97	228.97	16
2023-12-27	228.97	228.97	228.97	228.97	15
2023-12-26	230.22	230.22	230.22	230.22	0
2023-12-25	230.22	230.22	230.22	230.22	0
2023-12-22	230.22	230.22	230.22	230.22	1,502
2023-12-21	230.22	230.22	230.22	230.22	33
2023-12-20	230.22	230.22	230.22	230.22	89
2023-12-19	230.22	230.22	230.22	230.22	14,603
2023-12-18	230.22	230.22	230.22	230.22	41
2023-12-15	230.22	230.22	230.22	230.22	3,746
2023-12-14	230.22	230.22	230.22	230.22	208
2023-12-13	213.85	213.85	213.85	213.85	157
2023-12-12	213.85	213.85	213.85	213.85	98
2023-12-11	213.85	213.85	213.85	213.85	356
2023-12-08	213.85	213.85	213.85	213.85	78
2023-12-07	215.62	215.62	215.62	215.62	37
2023-12-06	215.62	215.62	215.62	215.62	11
2023-12-05	215.62	215.62	215.62	215.62	607
2023-12-04	215.62	215.62	215.62	215.62	2
2023-12-01	209.59	209.59	209.59	209.59	51
2023-11-30	209.59	209.59	209.59	209.59	3
2023-11-29	209.59	209.59	209.59	209.59	38
2023-11-28	209.59	209.59	209.59	209.59	793
2023-11-27	204.98	204.98	204.98	204.98	208
2023-11-24	204.98	204.98	204.98	204.98	58
2023-11-23	204.98	204.98	204.98	204.98	0
2023-11-22	204.98	204.98	204.98	204.98	673
2023-11-21	204.98	204.98	204.98	204.98	250
2023-11-20	204.98	204.98	204.98	204.98	1,588
2023-11-17	204.98	204.98	204.98	204.98	510
2023-11-16	204.98	204.98	204.98	204.98	6,465
2023-11-15	204.98	204.98	204.98	204.98	5
2023-11-14	192.70	192.70	192.70	192.70	215
2023-11-13	192.70	192.70	192.70	192.70	250
2023-11-10	192.70	192.70	192.70	192.70	100
2023-11-09	198.58	198.58	198.58	198.58	251
2023-11-08	198.58	198.58	198.58	198.58	100
2023-11-07	198.58	198.58	198.58	198.58	34
2023-11-06	198.58	198.58	198.58	198.58	20,937
2023-11-03	179.06	179.06	179.06	179.06	83
2023-11-02	179.06	179.06	179.06	179.06	400
2023-11-01	179.06	179.06	179.06	179.06	1,974
2023-10-31	179.06	179.06	179.06	179.06	772
2023-10-30	197.16	197.16	197.16	197.16	24
2023-10-27	197.16	197.16	197.16	197.16	811
2023-10-26	197.16	197.16	197.16	197.16	84
2023-10-25	197.16	197.16	197.16	197.16	400
2023-10-24	197.16	197.16	197.16	197.16	78
2023-10-23	197.16	197.16	197.16	197.16	362
2023-10-20	197.16	197.16	197.16	197.16	33
2023-10-19	197.16	197.16	197.16	197.16	155
2023-10-18	197.16	197.16	197.16	197.16	71
2023-10-17	197.16	197.16	197.16	197.16	8
2023-10-16	197.16	197.16	197.16	197.16	21
2023-10-13	197.61	197.61	197.61	197.61	222
2023-10-12	197.35	197.35	197.35	197.35	68
2023-10-11	197.35	197.35	197.35	197.35	595
2023-10-10	197.35	197.35	197.35	197.35	36
2023-10-09	197.35	197.35	197.35	197.35	8
2023-10-06	202.67	202.67	202.67	202.67	184
2023-10-05	202.67	202.67	202.67	202.67	437
2023-10-04	202.67	202.67	202.67	202.67	30
2023-10-03	202.67	202.67	202.67	202.67	183
2023-10-02	202.67	202.67	202.67	202.67	97
2023-09-29	202.67	202.67	202.67	202.67	412
2023-09-28	200.98	200.98	200.98	200.98	85
2023-09-27	200.98	200.98	200.98	200.98	2,596
2023-09-26	199.17	199.17	199.17	199.17	779
2023-09-25	199.17	199.17	199.17	199.17	50,414
2023-09-22	208.88	208.88	208.88	208.88	20
2023-09-21	208.88	208.88	208.88	208.88	5,168
2023-09-20	208.88	208.88	208.88	208.88	18,000
2023-09-19	209.35	209.35	209.35	209.35	1,551
2023-09-18	216.60	216.60	216.60	216.60	148
2023-09-15	216.60	216.60	216.60	216.60	1
2023-09-14	216.60	216.60	216.60	216.60	129
2023-09-13	216.77	216.77	216.77	216.77	6
2023-09-12	224.69	224.69	224.69	224.69	377
2023-09-11	224.69	224.69	224.69	224.69	273
2023-09-08	224.69	224.69	224.69	224.69	129
2023-09-07	224.69	224.69	224.69	224.69	0
2023-09-06	224.69	224.69	224.69	224.69	250
2023-09-05	224.69	224.69	224.69	224.69	12
2023-09-04	222.62	222.62	222.62	222.62	0
2023-09-01	222.62	222.62	222.62	222.62	664
2023-08-31	222.48	222.48	222.48	222.48	5
2023-08-30	222.48	222.48	222.48	222.48	31
2023-08-29	222.48	222.48	222.48	222.48	91
2023-08-28	214.02	214.02	214.02	214.02	0
2023-08-25	214.02	214.02	214.02	214.02	20
2023-08-24	214.02	214.02	214.02	214.02	583
2023-08-23	214.02	214.02	214.02	214.02	33,107
2023-08-22	214.36	214.36	214.36	214.36	14,200
2023-08-21	216.23	216.23	216.23	216.23	6
2023-08-18	216.23	216.23	216.23	216.23	1,840
2023-08-17	216.23	216.23	216.23	216.23	9,589
2023-08-16	216.82	216.82	216.82	216.82	518
2023-08-15	220.33	220.33	220.33	220.33	0
2023-08-14	220.33	220.33	220.33	220.33	5
2023-08-11	219.13	219.13	219.13	219.13	4
2023-08-10	223.27	223.27	223.27	223.27	48
2023-08-09	218.83	218.83	218.83	218.83	0
2023-08-08	218.83	218.83	218.83	218.83	27
2023-08-07	214.93	214.93	214.93	214.93	20
2023-08-04	214.93	214.93	214.93	214.93	216
2023-08-03	215.55	215.55	215.55	215.55	83
2023-08-02	219.20	219.20	219.20	219.20	218
2023-08-01	219.20	219.20	219.20	219.20	28
2023-07-31	224.36	224.36	224.36	224.36	141
2023-07-28	225.44	225.44	225.44	225.44	84
2023-07-27	225.44	225.44	225.44	225.44	1,110
2023-07-26	225.44	225.44	225.44	225.44	32
2023-07-25	225.44	225.44	225.44	225.44	3
2023-07-24	225.44	225.44	225.44	225.44	2,917
2023-07-21	225.44	225.44	225.44	225.44	8
2023-07-20	225.44	225.44	225.44	225.44	10,071
2023-07-19	228.61	228.61	228.61	228.61	802
2023-07-18	220.14	220.14	220.14	220.14	61
2023-07-17	220.14	220.14	220.14	220.14	114
2023-07-14	220.14	220.14	220.14	220.14	143
2023-07-13	220.14	220.14	220.14	220.14	120
2023-07-12	220.14	220.14	220.14	220.14	46
2023-07-11	220.14	220.14	220.14	220.14	275
2023-07-10	220.14	220.14	220.14	220.14	1,060
2023-07-07	220.14	220.14	220.14	220.14	777
2023-07-06	220.14	220.14	220.14	220.14	244
2023-07-05	220.14	220.14	220.14	220.14	223
2023-07-04	220.14	220.14	220.14	220.14	0
2023-07-03	220.14	220.14	220.14	220.14	0
2023-06-30	220.14	220.14	220.14	220.14	208
2023-06-29	220.14	220.14	220.14	220.14	374
2023-06-28	212.64	212.64	212.64	212.64	348
2023-06-27	212.64	212.64	212.64	212.64	766
2023-06-26	213.12	213.12	213.12	213.12	205
2023-06-23	213.12	213.12	213.12	213.12	668
2023-06-22	213.62	213.62	213.62	213.62	32,204
2023-06-21	214.94	214.94	214.94	214.94	7,491
2023-06-20	216.02	216.02	216.02	216.02	4,995
2023-06-19	218.67	218.67	218.67	218.67	4
2023-06-16	212.34	212.34	212.34	212.34	697
2023-06-15	212.34	212.34	212.34	212.34	8,699
2023-06-14	212.34	212.34	212.34	212.34	140
2023-06-13	212.34	212.34	212.34	212.34	55
2023-06-12	205.14	205.14	205.14	205.14	552
2023-06-09	205.14	205.14	205.14	205.14	262
2023-06-08	205.14	205.14	205.14	205.14	170
2023-06-07	205.14	205.14	205.14	205.14	388
2023-06-06	201.13	201.13	201.13	201.13	184
2023-06-05	201.13	201.13	201.13	201.13	143
2023-06-02	197.32	197.32	197.32	197.32	261
2023-06-01	197.32	197.32	197.32	197.32	251
2023-05-31	199.60	199.60	199.60	199.60	325
2023-05-30	199.60	199.60	199.60	199.60	1,086
2023-05-29	198.94	198.94	198.94	198.94	0
2023-05-26	198.94	198.94	198.94	198.94	874
2023-05-25	201.78	201.78	201.78	201.78	59,043
2023-05-24	201.78	201.78	201.78	201.78	1,951
2023-05-23	201.78	201.78	201.78	201.78	13,484
2023-05-22	200.00	200.00	200.00	200.00	57
2023-05-19	191.73	191.73	191.73	191.73	129
2023-05-18	191.73	191.73	191.73	191.73	18,599
2023-05-17	191.47	191.47	191.47	191.47	74
2023-05-16	191.47	191.47	191.47	191.47	52
2023-05-15	189.87	189.87	189.87	189.87	512
2023-05-12	189.87	189.87	189.87	189.87	8,490
2023-05-11	185.96	185.96	185.96	185.96	13
2023-05-10	185.96	185.96	185.96	185.96	342
2023-05-09	185.96	185.96	185.96	185.96	0
2023-05-08	185.96	185.96	185.96	185.96	0
2023-05-05	185.96	185.96	185.96	185.96	185
2023-05-04	189.07	189.07	189.07	189.07	21
2023-05-03	189.07	189.07	189.07	189.07	4
2023-05-02	189.07	189.07	189.07	189.07	325
2023-05-01	180.34	180.34	180.34	180.34	0
2023-04-28	180.34	180.34	180.34	180.34	318
2023-04-27	180.34	180.34	180.34	180.34	624
2023-04-26	202.18	202.18	202.18	202.18	363
2023-04-25	202.18	202.18	202.18	202.18	837
2023-04-24	202.18	202.18	202.18	202.18	72
2023-04-21	198.29	198.29	198.29	198.29	248
2023-04-20	198.29	198.29	198.29	198.29	67
2023-04-19	198.29	198.29	198.29	198.29	104
2023-04-18	198.29	198.29	198.29	198.29	47
2023-04-17	198.29	198.29	198.29	198.29	221
2023-04-14	198.29	198.29	198.29	198.29	69
2023-04-13	198.29	198.29	198.29	198.29	206
2023-04-12	190.01	190.01	190.01	190.01	1,340
2023-04-11	190.01	190.01	190.01	190.01	2,916
2023-04-10	196.83	196.83	196.83	196.83	0
2023-04-07	196.83	196.83	196.83	196.83	0
2023-04-06	196.83	196.83	196.83	196.83	125
2023-04-05	195.88	195.88	195.88	195.88	33
2023-04-04	199.13	199.13	199.13	199.13	343
2023-04-03	196.61	196.61	196.61	196.61	60
2023-03-31	196.61	196.61	196.61	196.61	379
2023-03-30	192.65	192.65	192.65	192.65	32
2023-03-29	192.65	192.65	192.65	192.65	361
2023-03-28	188.35	188.35	188.35	188.35	152
2023-03-27	188.35	188.35	188.35	188.35	300
2023-03-24	194.50	194.50	194.50	194.50	43
2023-03-23	194.50	194.50	194.50	194.50	11,800
2023-03-22	194.50	194.50	194.50	194.50	7,944
2023-03-21	196.13	196.13	196.13	196.13	1,712
2023-03-20	191.55	191.55	191.55	191.55	1,698
2023-03-17	201.20	201.20	201.20	201.20	10,097
2023-03-16	201.20	201.20	201.20	201.20	400
2023-03-15	201.20	201.20	201.20	201.20	7,790
2023-03-14	199.00	199.00	199.00	199.00	4,187
2023-03-13	211.60	211.60	211.60	211.60	1,284
2023-03-10	211.60	211.60	211.60	211.60	141
2023-03-09	211.60	211.60	211.60	211.60	6,227
2023-03-08	222.60	222.60	222.60	222.60	177
2023-03-07	222.60	222.60	222.60	222.60	72
2023-03-06	222.60	222.60	222.60	222.60	219
2023-03-03	218.09	218.09	218.09	218.09	553
2023-03-02	207.06	207.06	207.06	207.06	43
2023-03-01	207.06	207.06	207.06	207.06	633
2023-02-28	207.06	207.06	207.06	207.06	86
2023-02-27	209.54	209.54	209.54	209.54	448
2023-02-24	228.13	228.13	228.13	228.13	100
2023-02-23	228.13	228.13	228.13	228.13	245
2023-02-22	228.13	228.13	228.13	228.13	10,410
2023-02-21	228.13	228.13	228.13	228.13	102
2023-02-20	228.13	228.13	228.13	228.13	0
2023-02-17	228.13	228.13	228.13	228.13	283
2023-02-16	228.13	228.13	228.13	228.13	160
2023-02-15	228.13	228.13	228.13	228.13	8,549
2023-02-14	228.01	228.01	228.01	228.01	5,377
2023-02-13	227.68	227.68	227.68	227.68	1,684
2023-02-10	235.51	235.51	235.51	235.51	3,674
2023-02-09	235.51	235.51	235.51	235.51	6,639
2023-02-08	235.11	235.11	235.11	235.11	195
2023-02-07	232.76	232.76	232.76	232.76	60
2023-02-06	237.18	237.18	237.18	237.18	96
2023-02-03	239.94	239.94	239.94	239.94	369
2023-02-02	233.49	233.49	233.49	233.49	152
2023-02-01	229.58	229.58	229.58	229.58	598
2023-01-31	228.96	228.96	228.96	228.96	401
2023-01-30	228.73	228.73	228.73	228.73	131
2023-01-27	228.73	228.73	228.73	228.73	175
2023-01-26	227.42	227.42	227.42	227.42	0
2023-01-25	227.42	227.42	227.42	227.42	153
2023-01-24	227.42	227.42	227.42	227.42	34
2023-01-23	222.44	222.44	222.44	222.44	7
2023-01-20	222.44	222.44	222.44	222.44	30,658
2023-01-19	222.44	222.44	222.44	222.44	3,578
2023-01-18	223.43	223.43	223.43	223.43	1,821
2023-01-17	221.18	221.18	221.18	221.18	19,176
2023-01-16	219.71	219.71	219.71	219.71	0
2023-01-13	219.71	219.71	219.71	219.71	90
2023-01-12	219.71	219.71	219.71	219.71	119
2023-01-11	208.49	208.49	208.49	208.49	311
2023-01-10	208.49	208.49	208.49	208.49	10
2023-01-09	201.03	201.03	201.03	201.03	1,001
2023-01-06	201.03	201.03	201.03	201.03	123
2023-01-05	207.78	207.78	207.78	207.78	43
2023-01-04	206.79	206.79	206.79	206.79	43
2023-01-03	210.27	210.27	210.27	210.27	2
2023-01-02	206.78	206.78	206.78	206.78	0
2022-12-30	206.78	206.78	206.78	206.78	8,879
2022-12-29	206.78	206.78	206.78	206.78	14
2022-12-28	203.11	203.11	203.11	203.11	0
2022-12-27	201.16	201.16	201.16	201.16	0
2022-12-26	201.16	201.16	201.16	201.16	0
2022-12-23	201.16	201.16	201.16	201.16	0
2022-12-22	204.55	204.55	204.55	204.55	24
2022-12-21	201.80	201.80	201.80	201.80	1,356
2022-12-20	201.80	201.80	201.80	201.80	85
2022-12-19	201.80	201.80	201.80	201.80	167
2022-12-16	211.70	211.70	211.70	211.70	289
2022-12-15	211.70	211.70	211.70	211.70	1,047
2022-12-14	216.80	216.80	216.80	216.80	0
2022-12-13	213.14	213.14	213.14	213.14	124
2022-12-12	208.79	208.79	208.79	208.79	24,348
2022-12-09	208.79	208.79	208.79	208.79	0
2022-12-08	208.79	208.79	208.79	208.79	1,253
2022-12-07	220.55	220.55	220.55	220.55	0
2022-12-06	220.55	220.55	220.55	220.55	24
2022-12-05	220.55	220.55	220.55	220.55	158
2022-12-02	220.55	220.55	220.55	220.55	0
2022-12-01	220.77	220.77	220.77	220.77	26,148
2022-11-30	220.77	220.77	220.77	220.77	92
2022-11-29	220.77	220.77	220.77	220.77	0
2022-11-28	220.77	220.77	220.77	220.77	9
2022-11-25	214.90	214.90	214.90	214.90	0
2022-11-24	214.90	214.90	214.90	214.90	0
2022-11-23	214.90	214.90	214.90	214.90	0
2022-11-22	214.99	214.99	214.99	214.99	3,950
2022-11-21	214.99	214.99	214.99	214.99	2
2022-11-18	211.42	211.42	211.42	211.42	0
2022-11-17	222.16	222.16	222.16	222.16	2
2022-11-16	222.16	222.16	222.16	222.16	10,743
2022-11-15	222.36	222.36	222.36	222.36	2
2022-11-14	226.84	226.84	226.84	226.84	18
2022-11-11	219.47	219.47	219.47	219.47	10
2022-11-10	204.31	204.31	204.31	204.31	0
2022-11-09	209.06	209.06	209.06	209.06	27
2022-11-08	207.99	207.99	207.99	207.99	92
2022-11-07	201.91	201.91	201.91	201.91	0
2022-11-04	204.35	204.35	204.35	204.35	0
2022-11-03	204.35	204.35	204.35	204.35	3,427
2022-11-02	210.41	210.41	210.41	210.41	12
2022-11-01	209.67	209.67	209.67	209.67	14
2022-10-31	208.16	208.16	208.16	208.16	0
2022-10-28	203.19	203.19	203.19	203.19	32
2022-10-27	202.10	202.10	202.10	202.10	111
2022-10-26	199.39	199.39	199.39	199.39	41
2022-10-25	176.56	176.56	176.56	176.56	0
2022-10-24	176.56	176.56	176.56	176.56	0
2022-10-21	176.56	176.56	176.56	176.56	111
2022-10-20	176.56	176.56	176.56	176.56	185
2022-10-19	184.33	184.33	184.33	184.33	100
2022-10-18	180.82	180.82	180.82	180.82	397
2022-10-17	176.21	176.21	176.21	176.21	8
2022-10-14	176.21	176.21	176.21	176.21	10
2022-10-13	172.45	172.45	172.45	172.45	1,900
2022-10-12	172.45	172.45	172.45	172.45	4,865
2022-10-11	187.54	187.54	187.54	187.54	19,450
2022-10-10	187.54	187.54	187.54	187.54	0
2022-10-07	187.54	187.54	187.54	187.54	4,743
2022-10-06	191.95	191.95	191.95	191.95	20
2022-10-05	191.96	191.96	191.96	191.96	289
2022-10-04	186.99	186.99	186.99	186.99	17,377
2022-10-03	186.99	186.99	186.99	186.99	17,133
2022-09-30	186.99	186.99	186.99	186.99	15,782
2022-09-29	185.69	185.69	185.69	185.69	0
2022-09-28	183.45	183.45	183.45	183.45	193
2022-09-27	193.29	193.29	193.29	193.29	20,614
2022-09-26	193.29	193.29	193.29	193.29	15,720
2022-09-23	193.29	193.29	193.29	193.29	129
2022-09-22	199.66	199.66	199.66	199.66	7,090
2022-09-21	199.66	199.66	199.66	199.66	3,950
2022-09-20	199.99	199.99	199.99	199.99	650
2022-09-19	209.13	209.13	209.13	209.13	0
2022-09-16	209.13	209.13	209.13	209.13	182
2022-09-15	209.13	209.13	209.13	209.13	161
2022-09-14	217.87	217.87	217.87	217.87	400
2022-09-13	217.87	217.87	217.87	217.87	3,350
2022-09-12	212.35	212.35	212.35	212.35	0
2022-09-09	212.35	212.35	212.35	212.35	0
2022-09-08	212.35	212.35	212.35	212.35	0
2022-09-07	212.71	212.71	212.71	212.71	31
2022-09-06	212.71	212.71	212.71	212.71	32
2022-09-05	212.71	212.71	212.71	212.71	0
2022-09-02	212.71	212.71	212.71	212.71	49
2022-09-01	215.97	215.97	215.97	215.97	0
2022-08-31	215.97	215.97	215.97	215.97	0
2022-08-30	219.81	219.81	219.81	219.81	0
2022-08-29	230.19	230.19	230.19	230.19	0
2022-08-26	230.19	230.19	230.19	230.19	12
2022-08-25	230.19	230.19	230.19	230.19	0
2022-08-24	230.19	230.19	230.19	230.19	60,625
2022-08-23	240.41	240.41	240.41	240.41	0
2022-08-22	240.41	240.41	240.41	240.41	10
2022-08-19	240.41	240.41	240.41	240.41	0
2022-08-18	240.41	240.41	240.41	240.41	0
2022-08-17	240.41	240.41	240.41	240.41	89
2022-08-16	247.72	247.72	247.72	247.72	1
2022-08-15	247.75	247.75	247.75	247.75	639
2022-08-12	243.82	243.82	243.82	243.82	7
2022-08-11	240.12	240.12	240.12	240.12	12
2022-08-10	236.32	236.32	236.32	236.32	0
2022-08-09	236.32	236.32	236.32	236.32	0
2022-08-08	236.32	236.32	236.32	236.32	0
2022-08-05	236.32	236.32	236.32	236.32	0
2022-08-04	236.32	236.32	236.32	236.32	0
2022-08-03	236.32	236.32	236.32	236.32	0
2022-08-02	236.32	236.32	236.32	236.32	1
2022-08-01	238.56	238.56	238.56	238.56	0
2022-07-29	226.94	226.94	226.94	226.94	0
2022-07-28	226.94	226.94	226.94	226.94	4
2022-07-27	225.94	225.94	225.94	225.94	0
2022-07-26	225.94	225.94	225.94	225.94	0
2022-07-25	225.94	225.94	225.94	225.94	0
2022-07-22	225.94	225.94	225.94	225.94	0
2022-07-21	225.88	225.88	225.88	225.88	18
2022-07-20	215.72	215.72	215.72	215.72	0
2022-07-19	215.72	215.72	215.72	215.72	0
2022-07-18	215.72	215.72	215.72	215.72	13
2022-07-15	212.21	212.21	212.21	212.21	4
2022-07-14	212.21	212.21	212.21	212.21	0
2022-07-13	219.60	219.60	219.60	219.60	0
2022-07-12	219.60	219.60	219.60	219.60	0
2022-07-11	219.60	219.60	219.60	219.60	223
2022-07-08	217.28	217.28	217.28	217.28	0
2022-07-07	217.28	217.28	217.28	217.28	1
2022-07-06	218.21	218.21	218.21	218.21	888
2022-07-05	215.07	215.07	215.07	215.07	0
2022-07-04	215.07	215.07	215.07	215.07	0
2022-07-01	215.07	215.07	215.07	215.07	0
2022-06-30	215.07	215.07	215.07	215.07	158
2022-06-29	201.74	201.74	201.74	201.74	0
2022-06-28	201.74	201.74	201.74	201.74	0
2022-06-27	201.74	201.74	201.74	201.74	0
2022-06-24	201.74	201.74	201.74	201.74	0
2022-06-23	201.74	201.74	201.74	201.74	0
2022-06-22	199.09	199.09	199.09	199.09	5
2022-06-21	198.58	198.58	198.58	198.58	6
2022-06-20	199.99	199.99	199.99	199.99	0
2022-06-17	199.99	199.99	199.99	199.99	330
2022-06-16	199.99	199.99	199.99	199.99	0
2022-06-15	199.99	199.99	199.99	199.99	0
2022-06-14	218.19	218.19	218.19	218.19	0
2022-06-13	218.19	218.19	218.19	218.19	0
2022-06-10	218.19	218.19	218.19	218.19	1,374
2022-06-09	218.19	218.19	218.19	218.19	12
2022-06-08	223.13	223.13	223.13	223.13	212
2022-06-07	220.79	220.79	220.79	220.79	0
2022-06-06	215.25	215.25	215.25	215.25	0
2022-06-03	215.25	215.25	215.25	215.25	0
2022-06-02	215.25	215.25	215.25	215.25	0
2022-06-01	215.25	215.25	215.25	215.25	0
2022-05-31	214.55	214.55	214.55	214.55	683
2022-05-30	217.11	217.11	217.11	217.11	0
2022-05-27	217.11	217.11	217.11	217.11	223
2022-05-26	205.54	205.54	205.54	205.54	7
2022-05-25	202.26	202.26	202.26	202.26	61
2022-05-24	203.89	203.89	203.89	203.89	0
2022-05-23	199.83	199.83	199.83	199.83	10
2022-05-20	199.49	199.49	199.49	199.49	536
2022-05-19	202.40	202.40	202.40	202.40	0
2022-05-18	202.40	202.40	202.40	202.40	219
2022-05-17	208.75	208.75	208.75	208.75	53
2022-05-16	206.58	206.58	206.58	206.58	87
2022-05-13	202.53	202.53	202.53	202.53	246
2022-05-12	199.46	199.46	199.46	199.46	1,186
2022-05-11	203.13	203.13	203.13	203.13	357
2022-05-10	206.92	206.92	206.92	206.92	17
2022-05-09	206.92	206.92	206.92	206.92	32
2022-05-06	212.71	212.71	212.71	212.71	34
2022-05-05	216.27	216.27	216.27	216.27	20,035
2022-05-04	216.27	216.27	216.27	216.27	0
2022-05-03	223.00	223.00	223.00	223.00	0
2022-05-02	223.00	223.00	223.00	223.00	0
2022-04-29	223.00	223.00	223.00	223.00	5
2022-04-28	213.61	213.61	213.61	213.61	139
2022-04-27	215.08	215.08	215.08	215.08	352
2022-04-26	219.99	219.99	219.99	219.99	0
2022-04-25	242.79	242.79	242.79	242.79	0
2022-04-22	242.79	242.79	242.79	242.79	0
2022-04-21	242.79	242.79	242.79	242.79	0
2022-04-20	242.81	242.81	242.81	242.81	10
2022-04-19	240.35	240.35	240.35	240.35	0
2022-04-18	240.35	240.35	240.35	240.35	0
2022-04-15	240.35	240.35	240.35	240.35	0
2022-04-14	240.35	240.35	240.35	240.35	10
2022-04-13	242.98	242.98	242.98	242.98	268
2022-04-12	242.98	242.98	242.98	242.98	33,528
2022-04-11	247.56	247.56	247.56	247.56	3,825
2022-04-08	247.98	247.98	247.98	247.98	0
2022-04-07	248.51	248.51	248.51	248.51	63
2022-04-06	236.14	236.14	236.14	236.14	170
2022-04-05	240.31	240.31	240.31	240.31	205
2022-04-04	231.21	231.21	231.21	231.21	0
2022-04-01	231.21	231.21	231.21	231.21	2
2022-03-31	231.97	231.97	231.97	231.97	15
2022-03-30	226.69	226.69	226.69	226.69	0
2022-03-29	226.69	226.69	226.69	226.69	19,614
2022-03-28	227.12	227.12	227.12	227.12	68
2022-03-25	224.62	224.62	224.62	224.62	20,036
2022-03-24	220.15	220.15	220.15	220.15	0
2022-03-23	227.27	227.27	227.27	227.27	12
2022-03-22	227.26	227.26	227.26	227.26	0
2022-03-21	227.26	227.26	227.26	227.26	10
2022-03-18	223.28	223.28	223.28	223.28	25,825
2022-03-17	213.85	213.85	213.85	213.85	0
2022-03-16	213.85	213.85	213.85	213.85	0
2022-03-15	213.61	213.61	213.61	213.61	0
2022-03-14	213.61	213.61	213.61	213.61	0
2022-03-11	216.94	216.94	216.94	216.94	0
2022-03-10	217.41	217.41	217.41	217.41	2
2022-03-09	210.56	210.56	210.56	210.56	9,214
2022-03-08	208.96	208.96	208.96	208.96	1,230
2022-03-07	229.69	229.69	229.69	229.69	0
2022-03-04	229.69	229.69	229.69	229.69	7
2022-03-03	227.83	227.83	227.83	227.83	0
2022-03-02	227.83	227.83	227.83	227.83	13
2022-03-01	229.42	229.42	229.42	229.42	0
2022-02-28	229.42	229.42	229.42	229.42	0
2022-02-25	225.77	225.77	225.77	225.77	0
2022-02-24	225.87	225.87	225.87	225.87	4,965
2022-02-23	226.97	226.97	226.97	226.97	2,136
2022-02-22	226.97	226.97	226.97	226.97	0
2022-02-21	226.97	226.97	226.97	226.97	0
2022-02-18	226.97	226.97	226.97	226.97	220
2022-02-17	230.85	230.85	230.85	230.85	2
2022-02-16	225.79	225.79	225.79	225.79	53,821
2022-02-15	242.81	242.81	242.81	242.81	0
2022-02-14	242.81	242.81	242.81	242.81	11
2022-02-11	252.18	252.18	252.18	252.18	0
2022-02-10	252.18	252.18	252.18	252.18	19,619
2022-02-09	247.37	247.37	247.37	247.37	0
2022-02-08	249.72	249.72	249.72	249.72	3
2022-02-07	249.72	249.72	249.72	249.72	107
2022-02-04	250.19	250.19	250.19	250.19	21
2022-02-03	254.45	254.45	254.45	254.45	20
2022-02-02	244.90	244.90	244.90	244.90	0
2022-02-01	244.90	244.90	244.90	244.90	106
2022-01-31	234.27	234.27	234.27	234.27	141
2022-01-28	234.27	234.27	234.27	234.27	0
2022-01-27	234.27	234.27	234.27	234.27	181
2022-01-26	236.23	236.23	236.23	236.23	0
2022-01-25	238.09	238.09	238.09	238.09	1,745
2022-01-24	238.07	238.07	238.07	238.07	234
2022-01-21	244.98	244.98	244.98	244.98	57
2022-01-20	247.66	247.66	247.66	247.66	36
2022-01-19	242.70	242.70	242.70	242.70	0
2022-01-18	247.34	247.34	247.34	247.34	0
2022-01-17	247.34	247.34	247.34	247.34	0
2022-01-14	253.72	253.72	253.72	253.72	19
2022-01-13	253.72	253.72	253.72	253.72	6
2022-01-12	260.29	260.29	260.29	260.29	49
2022-01-11	257.40	257.40	257.40	257.40	170
2022-01-10	252.38	252.38	252.38	252.38	517
2022-01-07	259.21	259.21	259.21	259.21	488
2022-01-06	265.59	265.59	265.59	265.59	462
2022-01-05	267.68	267.68	267.68	267.68	49
2022-01-04	267.68	267.68	267.68	267.68	7
2022-01-03	283.34	283.34	283.34	283.34	0
2021-12-31	283.34	283.34	283.34	283.34	0
2021-12-30	283.34	283.34	283.34	283.34	617
2021-12-29	281.75	281.75	281.75	281.75	22
2021-12-28	272.97	272.97	272.97	272.97	0
2021-12-27	272.97	272.97	272.97	272.97	0
2021-12-24	272.97	272.97	272.97	272.97	0
2021-12-23	272.97	272.97	272.97	272.97	0
2021-12-22	272.97	272.97	272.97	272.97	147
2021-12-21	262.60	262.60	262.60	262.60	0
2021-12-20	262.60	262.60	262.60	262.60	22
2021-12-17	268.10	268.10	268.10	268.10	0
2021-12-16	268.10	268.10	268.10	268.10	0
2021-12-15	264.40	264.40	264.40	264.40	152
2021-12-14	260.95	260.95	260.95	260.95	14
2021-12-13	271.75	271.75	271.75	271.75	49
2021-12-10	271.75	271.75	271.75	271.75	0
2021-12-09	271.75	271.75	271.75	271.75	13
2021-12-08	270.15	270.15	270.15	270.15	130
2021-12-07	270.15	270.15	270.15	270.15	224
2021-12-06	261.68	261.68	261.68	261.68	0
2021-12-03	261.25	261.25	261.25	261.25	0
2021-12-02	261.25	261.25	261.25	261.25	35
2021-12-01	259.13	259.13	259.13	259.13	1
2021-11-30	262.67	262.67	262.67	262.67	137
2021-11-29	267.31	267.31	267.31	267.31	39
2021-11-26	265.36	265.36	265.36	265.36	0
2021-11-25	265.36	265.36	265.36	265.36	0
2021-11-24	268.77	268.77	268.77	268.77	294
2021-11-23	268.77	268.77	268.77	268.77	195
2021-11-22	268.77	268.77	268.77	268.77	0
2021-11-19	268.77	268.77	268.77	268.77	0
2021-11-18	268.77	268.77	268.77	268.77	76
2021-11-17	264.12	264.12	264.12	264.12	15,385
2021-11-16	261.43	261.43	261.43	261.43	79
2021-11-15	254.61	254.61	254.61	254.61	0
2021-11-12	253.20	253.20	253.20	253.20	92
2021-11-11	255.99	255.99	255.99	255.99	0
2021-11-10	255.99	255.99	255.99	255.99	67
2021-11-09	249.81	249.81	249.81	249.81	12
2021-11-08	257.83	257.83	257.83	257.83	0
2021-11-05	257.83	257.83	257.83	257.83	281
2021-11-04	257.83	257.83	257.83	257.83	0
2021-11-03	257.83	257.83	257.83	257.83	3,787
2021-11-02	261.42	261.42	261.42	261.42	0
2021-11-01	261.42	261.42	261.42	261.42	147
2021-10-29	254.42	254.42	254.42	254.42	134
2021-10-28	254.42	254.42	254.42	254.42	13
2021-10-27	257.25	257.25	257.25	257.25	165
2021-10-26	257.25	257.25	257.25	257.25	20
2021-10-25	255.83	255.83	255.83	255.83	0
2021-10-22	255.83	255.83	255.83	255.83	107
2021-10-21	249.60	249.60	249.60	249.60	20
2021-10-20	249.02	249.02	249.02	249.02	3,785
2021-10-19	248.39	248.39	248.39	248.39	3,886
2021-10-18	248.39	248.39	248.39	248.39	13
2021-10-15	246.82	246.82	246.82	246.82	35
2021-10-14	241.51	241.51	241.51	241.51	0
2021-10-13	241.51	241.51	241.51	241.51	523
2021-10-12	245.66	245.66	245.66	245.66	0
2021-10-11	245.66	245.66	245.66	245.66	0
2021-10-08	245.66	245.66	245.66	245.66	0
2021-10-07	238.22	238.22	238.22	238.22	0
2021-10-06	238.22	238.22	238.22	238.22	0
2021-10-05	238.22	238.22	238.22	238.22	57
2021-10-04	241.39	241.39	241.39	241.39	0
2021-10-01	234.97	234.97	234.97	234.97	11
2021-09-30	242.02	242.02	242.02	242.02	9
2021-09-29	246.61	246.61	246.61	246.61	494
2021-09-28	240.87	240.87	240.87	240.87	349
2021-09-27	249.45	249.45	249.45	249.45	36
2021-09-24	261.76	261.76	261.76	261.76	50
2021-09-23	259.75	259.75	259.75	259.75	142
2021-09-22	257.06	257.06	257.06	257.06	4
2021-09-21	253.97	253.97	253.97	253.97	0
2021-09-20	253.97	253.97	253.97	253.97	24
2021-09-17	257.85	257.85	257.85	257.85	0
2021-09-16	258.55	258.55	258.55	258.55	58
2021-09-15	257.55	257.55	257.55	257.55	1
2021-09-14	255.57	255.57	255.57	255.57	189
2021-09-13	254.95	254.95	254.95	254.95	4,182
2021-09-10	264.09	264.09	264.09	264.09	0
2021-09-09	264.09	264.09	264.09	264.09	85
2021-09-08	264.09	264.09	264.09	264.09	0
2021-09-07	264.09	264.09	264.09	264.09	48
2021-09-06	263.74	263.74	263.74	263.74	0
2021-09-03	263.65	263.65	263.65	263.65	51
2021-09-02	263.35	263.35	263.35	263.35	12
2021-09-01	259.73	259.73	259.73	259.73	24
2021-08-31	261.06	261.06	261.06	261.06	7
2021-08-30	259.80	259.80	259.80	259.80	0
2021-08-27	259.80	259.80	259.80	259.80	287
2021-08-26	257.83	257.83	257.83	257.83	151
2021-08-25	254.70	254.70	254.70	254.70	49
2021-08-24	254.70	254.70	254.70	254.70	0
2021-08-23	254.70	254.70	254.70	254.70	0
2021-08-20	254.14	254.14	254.14	254.14	267
2021-08-19	255.00	255.00	255.00	255.00	0
2021-08-18	255.98	255.98	255.98	255.98	5
2021-08-17	255.98	255.98	255.98	255.98	43
2021-08-16	244.55	244.55	244.55	244.55	12
2021-08-13	244.55	244.55	244.55	244.55	0
2021-08-12	244.55	244.55	244.55	244.55	53,018
2021-08-11	247.33	247.33	247.33	247.33	0
2021-08-10	247.33	247.33	247.33	247.33	181
2021-08-09	248.69	248.69	248.69	248.69	0
2021-08-06	248.69	248.69	248.69	248.69	0
2021-08-05	248.69	248.69	248.69	248.69	25
2021-08-04	249.98	249.98	249.98	249.98	28
2021-08-03	247.75	247.75	247.75	247.75	40
2021-08-02	247.75	247.75	247.75	247.75	159
2021-07-30	248.71	248.71	248.71	248.71	1,220
2021-07-29	245.86	245.86	245.86	245.86	22
2021-07-28	240.94	240.94	240.94	240.94	4
2021-07-27	247.29	247.29	247.29	247.29	0
2021-07-26	244.18	244.18	244.18	244.18	74
2021-07-23	243.03	243.03	243.03	243.03	10
2021-07-22	243.03	243.03	243.03	243.03	14
2021-07-21	247.07	247.07	247.07	247.07	100
2021-07-20	241.69	241.69	241.69	241.69	0
2021-07-19	247.70	247.70	247.70	247.70	3
2021-07-16	248.03	248.03	248.03	248.03	0
2021-07-15	248.03	248.03	248.03	248.03	250
2021-07-14	248.03	248.03	248.03	248.03	0
2021-07-13	248.03	248.03	248.03	248.03	18
2021-07-12	247.22	247.22	247.22	247.22	0
2021-07-09	247.22	247.22	247.22	247.22	11
2021-07-08	250.21	250.21	250.21	250.21	642
2021-07-07	250.95	250.95	250.95	250.95	0
2021-07-06	249.10	249.10	249.10	249.10	10
2021-07-05	249.15	249.15	249.15	249.15	0
2021-07-02	245.03	245.03	245.03	245.03	100
2021-07-01	245.03	245.03	245.03	245.03	8
2021-06-30	243.39	243.39	243.39	243.39	2
2021-06-29	243.39	243.39	243.39	243.39	0
2021-06-28	245.34	245.34	245.34	245.34	277
2021-06-25	243.19	243.19	243.19	243.19	6
2021-06-24	243.98	243.98	243.98	243.98	0
2021-06-23	243.98	243.98	243.98	243.98	84
2021-06-22	239.63	239.63	239.63	239.63	0
2021-06-21	239.63	239.63	239.63	239.63	247
2021-06-18	247.25	247.25	247.25	247.25	332
2021-06-17	244.59	244.59	244.59	244.59	143
2021-06-16	246.77	246.77	246.77	246.77	270
2021-06-15	243.84	243.84	243.84	243.84	1,000
2021-06-14	243.84	243.84	243.84	243.84	38
2021-06-11	242.80	242.80	242.80	242.80	2,604
2021-06-10	234.82	234.82	234.82	234.82	0
2021-06-09	234.82	234.82	234.82	234.82	42
2021-06-08	232.17	232.17	232.17	232.17	7
2021-06-07	236.82	236.82	236.82	236.82	16
2021-06-04	236.82	236.82	236.82	236.82	23
2021-06-03	236.82	236.82	236.82	236.82	0
2021-06-02	239.01	239.01	239.01	239.01	90
2021-06-01	237.57	237.57	237.57	237.57	74
2021-05-28	237.46	237.46	237.46	237.46	6
2021-05-27	239.13	239.13	239.13	239.13	0
2021-05-26	241.08	241.08	241.08	241.08	6
2021-05-25	241.21	241.21	241.21	241.21	177
2021-05-24	241.21	241.21	241.21	241.21	49
2021-05-21	240.01	240.01	240.01	240.01	146
2021-05-20	229.78	229.78	229.78	229.78	436
2021-05-19	229.78	229.78	229.78	229.78	42
2021-05-18	229.93	229.93	229.93	229.93	0
2021-05-17	229.93	229.93	229.93	229.93	0
2021-05-14	229.93	229.93	229.93	229.93	0
2021-05-13	230.61	230.61	230.61	230.61	6
2021-05-12	230.76	230.76	230.76	230.76	5
2021-05-11	231.22	231.22	231.22	231.22	4
2021-05-10	231.22	231.22	231.22	231.22	594
2021-05-07	231.22	231.22	231.22	231.22	249
2021-05-06	231.12	231.12	231.12	231.12	54
2021-05-05	231.95	231.95	231.95	231.95	2
2021-05-04	231.89	231.89	231.89	231.89	18
2021-04-30	234.97	234.97	234.97	234.97	0
2021-04-29	236.12	236.12	236.12	236.12	4
2021-04-28	234.41	234.41	234.41	234.41	0
2021-04-27	233.42	233.42	233.42	233.42	2
2021-04-26	234.68	234.68	234.68	234.68	698
2021-04-23	229.77	229.77	229.77	229.77	13
2021-04-22	216.42	216.42	216.42	216.42	630
2021-04-21	216.42	216.42	216.42	216.42	179
2021-04-20	216.22	216.22	216.22	216.22	100
2021-04-19	214.40	214.40	214.40	214.40	13
2021-04-16	215.59	215.59	215.59	215.59	0
2021-04-15	216.75	216.75	216.75	216.75	22
2021-04-14	207.49	207.49	207.49	207.49	0
2021-04-13	207.72	207.72	207.72	207.72	50
2021-04-12	207.66	207.66	207.66	207.66	0
2021-04-09	203.31	203.31	203.31	203.31	22
2021-04-08	203.31	203.31	203.31	203.31	110
2021-04-07	203.31	203.31	203.31	203.31	100
2021-04-06	203.37	203.37	203.37	203.37	180
2021-04-01	192.86	192.86	192.86	192.86	0
2021-03-31	192.86	192.86	192.86	192.86	0
2021-03-30	192.86	192.86	192.86	192.86	14
2021-03-29	192.86	192.86	192.86	192.86	14
2021-03-26	186.11	186.11	186.11	186.11	0
2021-03-25	186.11	186.11	186.11	186.11	0
2021-03-24	189.81	189.81	189.81	189.81	293
2021-03-23	189.81	189.81	189.81	189.81	98
2021-03-22	189.81	189.81	189.81	189.81	366
2021-03-19	187.81	187.81	187.81	187.81	113
2021-03-18	188.95	188.95	188.95	188.95	0
2021-03-17	188.95	188.95	188.95	188.95	0
2021-03-16	186.81	186.81	186.81	186.81	393
2021-03-15	186.81	186.81	186.81	186.81	0
2021-03-12	188.18	188.18	188.18	188.18	4
2021-03-11	187.80	187.80	187.80	187.80	0
2021-03-10	187.80	187.80	187.80	187.80	0
2021-03-09	187.80	187.80	187.80	187.80	155
2021-03-08	183.14	183.14	183.14	183.14	0
2021-03-05	183.14	183.14	183.14	183.14	78
2021-03-04	190.59	190.59	190.59	190.59	0
2021-03-03	189.11	189.11	189.11	189.11	6
2021-03-02	190.35	190.35	190.35	190.35	72
2021-03-01	194.07	194.07	194.07	194.07	396
2021-02-26	191.45	191.45	191.45	191.45	657
2021-02-25	193.77	193.77	193.77	193.77	7
2021-02-24	187.06	187.06	187.06	187.06	0
2021-02-23	187.06	187.06	187.06	187.06	0
2021-02-22	187.06	187.06	187.06	187.06	0
2021-02-19	187.06	187.06	187.06	187.06	78
2021-02-18	188.93	188.93	188.93	188.93	407
2021-02-17	191.54	191.54	191.54	191.54	3
2021-02-16	192.25	192.25	192.25	192.25	304
2021-02-15	192.74	192.74	192.74	192.74	0
2021-02-12	192.18	192.18	192.18	192.18	218
2021-02-11	191.09	191.09	191.09	191.09	0
2021-02-10	189.99	189.99	189.99	189.99	2,555
2021-02-09	186.46	186.46	186.46	186.46	9
2021-02-08	186.10	186.10	186.10	186.10	15,700
2021-02-05	182.99	182.99	182.99	182.99	607
2021-02-04	182.99	182.99	182.99	182.99	0
2021-02-03	185.65	185.65	185.65	185.65	2
2021-02-02	187.46	187.46	187.46	187.46	1,407
2021-02-01	180.33	180.33	180.33	180.33	77
2021-01-29	179.62	179.62	179.62	179.62	650
2021-01-28	176.37	176.37	176.37	176.37	232
2021-01-27	180.34	180.34	180.34	180.34	78
2021-01-26	182.97	182.97	182.97	182.97	14
2021-01-25	188.14	188.14	188.14	188.14	170
2021-01-22	188.14	188.14	188.14	188.14	0
2021-01-21	190.77	190.77	190.77	190.77	115
2021-01-20	189.56	189.56	189.56	189.56	6
2021-01-19	189.17	189.17	189.17	189.17	128
2021-01-18	186.95	186.95	186.95	186.95	0
2021-01-15	189.23	189.23	189.23	189.23	36
2021-01-14	190.69	190.69	190.69	190.69	0
2021-01-13	190.69	190.69	190.69	190.69	306
2021-01-12	189.50	189.50	189.50	189.50	0
2021-01-11	189.50	189.50	189.50	189.50	121
2021-01-08	189.94	189.94	189.94	189.94	50
2021-01-07	189.75	189.75	189.75	189.75	731
2021-01-06	179.32	179.32	179.32	179.32	0
2021-01-05	179.32	179.32	179.32	179.32	46
2021-01-04	176.73	176.73	176.73	176.73	62
2020-12-31	175.50	175.50	175.50	175.50	0
2020-12-30	175.50	175.50	175.50	175.50	38
2020-12-29	174.29	174.29	174.29	174.29	77
2020-12-24	175.48	175.48	175.48	175.48	0
2020-12-23	175.48	175.48	175.48	175.48	74
2020-12-22	177.31	177.31	177.31	177.31	75
2020-12-21	180.39	180.39	180.39	180.39	226
2020-12-18	176.63	176.63	176.63	176.63	0
2020-12-17	172.42	172.42	172.42	172.42	0
2020-12-16	172.42	172.42	172.42	172.42	0
2020-12-15	170.06	170.06	170.06	170.06	251
2020-12-14	170.06	170.06	170.06	170.06	17
2020-12-11	168.57	168.57	168.57	168.57	25
2020-12-10	170.82	170.82	170.82	170.82	0
2020-12-09	170.82	170.82	170.82	170.82	71
2020-12-08	172.65	172.65	172.65	172.65	65
2020-12-07	172.65	172.65	172.65	172.65	3
2020-12-04	170.04	170.04	170.04	170.04	75
2020-12-03	170.04	170.04	170.04	170.04	204
2020-12-02	171.23	171.23	171.23	171.23	156
2020-12-01	168.99	168.99	168.99	168.99	14,050
2020-11-30	170.31	170.31	170.31	170.31	10
2020-11-27	170.34	170.34	170.34	170.34	112
2020-11-26	173.43	173.43	173.43	173.43	0
2020-11-25	173.43	173.43	173.43	173.43	0
2020-11-24	173.43	173.43	173.43	173.43	265
2020-11-23	169.43	169.43	169.43	169.43	0
2020-11-20	169.43	169.43	169.43	169.43	0
2020-11-19	169.43	169.43	169.43	169.43	0
2020-11-18	172.52	172.52	172.52	172.52	31
2020-11-17	173.74	173.74	173.74	173.74	42
2020-11-16	173.49	173.49	173.49	173.49	40
2020-11-13	168.17	168.17	168.17	168.17	0
2020-11-12	168.91	168.91	168.91	168.91	176
2020-11-11	172.62	172.62	172.62	172.62	39
2020-11-10	172.62	172.62	172.62	172.62	0
2020-11-09	172.62	172.62	172.62	172.62	0
2020-11-06	172.62	172.62	172.62	172.62	0
2020-11-05	172.62	172.62	172.62	172.62	0
2020-11-04	172.62	172.62	172.62	172.62	1,985
2020-11-03	158.17	158.17	158.17	158.17	22
2020-11-02	157.42	157.42	157.42	157.42	18
2020-10-30	157.66	157.66	157.66	157.66	10,169
2020-10-29	157.66	157.66	157.66	157.66	0
2020-10-28	157.66	157.66	157.66	157.66	20
2020-10-27	160.98	160.98	160.98	160.98	91
2020-10-26	162.07	162.07	162.07	162.07	82
2020-10-23	171.61	171.61	171.61	171.61	0
2020-10-22	171.61	171.61	171.61	171.61	53
2020-10-21	172.53	172.53	172.53	172.53	65
2020-10-20	174.34	174.34	174.34	174.34	78
2020-10-19	162.20	162.20	162.20	162.20	0
2020-10-16	162.20	162.20	162.20	162.20	76
2020-10-15	170.93	170.93	170.93	170.93	0
2020-10-14	170.93	170.93	170.93	170.93	0
2020-10-13	170.93	170.93	170.93	170.93	0
2020-10-12	169.56	169.56	169.56	169.56	40
2020-10-09	159.40	159.40	159.40	159.40	65
2020-10-08	159.40	159.40	159.40	159.40	0
2020-10-07	159.40	159.40	159.40	159.40	0
2020-10-06	160.62	160.62	160.62	160.62	0
2020-10-05	160.85	160.85	160.85	160.85	5
2020-10-02	154.32	154.32	154.32	154.32	0
2020-10-01	154.32	154.32	154.32	154.32	0
2020-09-30	154.32	154.32	154.32	154.32	0
2020-09-29	154.32	154.32	154.32	154.32	0
2020-09-28	154.32	154.32	154.32	154.32	81
2020-09-25	152.75	152.75	152.75	152.75	0
2020-09-24	152.75	152.75	152.75	152.75	205
2020-09-23	152.75	152.75	152.75	152.75	8
2020-09-22	153.37	153.37	153.37	153.37	0
2020-09-21	157.12	157.12	157.12	157.12	0
2020-09-18	162.01	162.01	162.01	162.01	0
2020-09-17	162.01	162.01	162.01	162.01	123
2020-09-16	163.92	163.92	163.92	163.92	0
2020-09-15	163.92	163.92	163.92	163.92	335
2020-09-14	160.98	160.98	160.98	160.98	145
2020-09-11	160.98	160.98	160.98	160.98	347
2020-04-03	103.64	103.64	103.64	103.64	0
2020-04-02	103.64	103.64	103.64	103.64	35
2020-04-01	103.77	103.77	103.77	103.77	11

Share	Price	Change
Global Petroleum (GBP)	0.15	100%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	30.19%
Design Group (IGR)	157.50	29.63%
Cleantech Lithium (CTL)	22.00	22.22%

Share	Price	Change
Churchill Mining Plc (CHL)	4.50	-75.96%
Deltic Energy (DELT)	20.50	-47.01%
Cloudcoco (CLCO)	0.425	-43.33%
Limitless Earth (LME)	1.60	-28.89%
Essensys (ESYS)	14.00	-28.77%

Share	Price	Volume
Supply@me Cap (SYME)	0.026	1,214,923,210
Tower Resources (TRP)	0.023	1,206,551,601
Global Petroleum (GBP)	0.15	273,605,106
Echo Energy (ECHO)	0.0036	251,661,769
Mosman Oil Gas (MSMN)	0.019	234,563,688