Lear Ord Share History

Lear Ord Share Price history. The following table shows end-of-day data 0JTQ historical share prices for Lear Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-02	127.63	127.63	127.63	127.63	110
2024-05-01	131.22	131.22	131.22	131.22	209
2024-04-30	131.22	131.22	131.22	131.22	1,147
2024-04-29	137.23	137.23	137.23	137.23	202
2024-04-26	135.10	135.10	135.10	135.10	5
2024-04-25	134.10	134.10	134.10	134.10	3
2024-04-24	134.10	134.10	134.10	134.10	4
2024-04-23	131.10	131.10	131.10	131.10	2
2024-04-22	131.10	131.10	131.10	131.10	43
2024-04-19	131.10	131.10	131.10	131.10	2
2024-04-18	131.17	131.17	131.17	131.17	8
2024-04-17	130.74	130.74	130.74	130.74	10
2024-04-16	132.53	132.53	132.53	132.53	20
2024-04-15	132.53	132.53	132.53	132.53	18
2024-04-12	135.76	135.76	135.76	135.76	1
2024-04-11	135.76	135.76	135.76	135.76	3
2024-04-10	140.29	140.29	140.29	140.29	10
2024-04-09	142.32	142.32	142.32	142.32	22
2024-04-08	143.42	143.42	143.42	143.42	27
2024-04-05	143.42	143.42	143.42	143.42	14
2024-04-04	143.42	143.42	143.42	143.42	32
2024-04-03	143.42	143.42	143.42	143.42	17
2024-04-02	141.30	141.30	141.30	141.30	20
2024-04-01	141.30	141.30	141.30	141.30	0
2024-03-29	141.30	141.30	141.30	141.30	0
2024-03-28	141.30	141.30	141.30	141.30	125
2024-03-27	141.30	141.30	141.30	141.30	21
2024-03-26	141.30	141.30	141.30	141.30	11
2024-03-25	146.52	146.52	146.52	146.52	28
2024-03-22	146.52	146.52	146.52	146.52	187
2024-03-21	146.52	146.52	146.52	146.52	130
2024-03-20	141.38	141.38	141.38	141.38	32
2024-03-19	141.38	141.38	141.38	141.38	82
2024-03-18	142.18	142.18	142.18	142.18	74
2024-03-15	141.13	141.13	141.13	141.13	263
2024-03-14	141.13	141.13	141.13	141.13	25
2024-03-13	141.13	141.13	141.13	141.13	3
2024-03-12	141.13	141.13	141.13	141.13	5
2024-03-11	141.13	141.13	141.13	141.13	5
2024-03-08	141.13	141.13	141.13	141.13	13
2024-03-07	141.13	141.13	141.13	141.13	107
2024-03-06	136.79	136.79	136.79	136.79	8
2024-03-05	136.79	136.79	136.79	136.79	118
2024-03-04	136.79	136.79	136.79	136.79	4
2024-03-01	136.79	136.79	136.79	136.79	17
2024-02-29	136.79	136.79	136.79	136.79	13
2024-02-28	135.35	135.35	135.35	135.35	19
2024-02-27	135.35	135.35	135.35	135.35	111
2024-02-26	138.71	138.71	138.71	138.71	22
2024-02-23	138.71	138.71	138.71	138.71	61
2024-02-22	138.71	138.71	138.71	138.71	138
2024-02-21	138.71	138.71	138.71	138.71	112
2024-02-20	138.71	138.71	138.71	138.71	441
2024-02-19	138.71	138.71	138.71	138.71	0
2024-02-16	138.71	138.71	138.71	138.71	78
2024-02-15	138.71	138.71	138.71	138.71	22
2024-02-14	132.65	132.65	132.65	132.65	0
2024-02-13	132.65	132.65	132.65	132.65	1,361
2024-02-12	132.65	132.65	132.65	132.65	765
2024-02-09	132.65	132.65	132.65	132.65	2
2024-02-08	131.70	131.70	131.70	131.70	9
2024-02-07	131.70	131.70	131.70	131.70	14
2024-02-06	133.54	133.54	133.54	133.54	6
2024-02-05	133.54	133.54	133.54	133.54	3
2024-02-02	135.64	135.64	135.64	135.64	24
2024-02-01	135.64	135.64	135.64	135.64	87
2024-01-31	135.64	135.64	135.64	135.64	0
2024-01-30	135.64	135.64	135.64	135.64	537
2024-01-29	131.14	131.14	131.14	131.14	0
2024-01-26	131.14	131.14	131.14	131.14	17,774
2024-01-25	130.53	130.53	130.53	130.53	21
2024-01-24	130.53	130.53	130.53	130.53	22
2024-01-23	130.87	130.87	130.87	130.87	6
2024-01-22	130.13	130.13	130.13	130.13	9
2024-01-19	131.58	131.58	131.58	131.58	10
2024-01-18	131.32	131.32	131.32	131.32	29
2024-01-17	131.32	131.32	131.32	131.32	243
2024-01-16	131.32	131.32	131.32	131.32	30
2024-01-15	131.32	131.32	131.32	131.32	0
2024-01-12	131.32	131.32	131.32	131.32	43
2024-01-11	133.46	133.46	133.46	133.46	15
2024-01-10	133.46	133.46	133.46	133.46	123
2024-01-09	137.26	137.26	137.26	137.26	48
2024-01-08	143.71	143.71	143.71	143.71	7
2024-01-05	143.71	143.71	143.71	143.71	16
2024-01-04	143.71	143.71	143.71	143.71	32
2024-01-03	143.71	143.71	143.71	143.71	78
2024-01-02	143.71	143.71	143.71	143.71	98
2024-01-01	140.77	140.77	140.77	140.77	0
2023-12-29	140.77	140.77	140.77	140.77	3
2023-12-28	140.77	140.77	140.77	140.77	4
2023-12-27	140.77	140.77	140.77	140.77	36
2023-12-26	140.77	140.77	140.77	140.77	0
2023-12-25	140.77	140.77	140.77	140.77	0
2023-12-22	140.77	140.77	140.77	140.77	17,804
2023-12-21	141.73	141.73	141.73	141.73	9
2023-12-20	141.73	141.73	141.73	141.73	112
2023-12-19	132.84	132.84	132.84	132.84	138
2023-12-18	132.84	132.84	132.84	132.84	95
2023-12-15	132.84	132.84	132.84	132.84	2
2023-12-14	132.84	132.84	132.84	132.84	28
2023-12-13	132.84	132.84	132.84	132.84	74
2023-12-12	132.84	132.84	132.84	132.84	6
2023-12-11	133.89	133.89	133.89	133.89	26
2023-12-08	133.89	133.89	133.89	133.89	32
2023-12-07	133.89	133.89	133.89	133.89	71
2023-12-06	133.89	133.89	133.89	133.89	45
2023-12-05	133.89	133.89	133.89	133.89	104
2023-12-04	133.89	133.89	133.89	133.89	41
2023-12-01	133.89	133.89	133.89	133.89	7
2023-11-30	133.89	133.89	133.89	133.89	7
2023-11-29	132.22	132.22	132.22	132.22	10
2023-11-28	132.22	132.22	132.22	132.22	20
2023-11-27	135.04	135.04	135.04	135.04	35
2023-11-24	135.04	135.04	135.04	135.04	120
2023-11-23	135.04	135.04	135.04	135.04	0
2023-11-22	135.04	135.04	135.04	135.04	134
2023-11-21	134.85	134.85	134.85	134.85	136
2023-11-20	134.85	134.85	134.85	134.85	90
2023-11-17	134.85	134.85	134.85	134.85	73
2023-11-16	134.85	134.85	134.85	134.85	133
2023-11-15	134.85	134.85	134.85	134.85	291
2023-11-14	130.25	130.25	130.25	130.25	10
2023-11-13	130.25	130.25	130.25	130.25	9
2023-11-10	130.25	130.25	130.25	130.25	3
2023-11-09	130.25	130.25	130.25	130.25	1
2023-11-08	130.25	130.25	130.25	130.25	0
2023-11-07	130.25	130.25	130.25	130.25	8
2023-11-06	130.25	130.25	130.25	130.25	7,432
2023-11-03	130.25	130.25	130.25	130.25	2
2023-11-02	130.25	130.25	130.25	130.25	15
2023-11-01	128.07	128.07	128.07	128.07	1
2023-10-31	128.07	128.07	128.07	128.07	84
2023-10-30	129.18	129.18	129.18	129.18	0
2023-10-27	129.18	129.18	129.18	129.18	290
2023-10-26	136.59	136.59	136.59	136.59	1
2023-10-25	136.59	136.59	136.59	136.59	15
2023-10-24	136.59	136.59	136.59	136.59	2
2023-10-23	136.59	136.59	136.59	136.59	2
2023-10-20	136.59	136.59	136.59	136.59	198
2023-10-19	136.59	136.59	136.59	136.59	316
2023-10-18	136.59	136.59	136.59	136.59	109
2023-10-17	136.59	136.59	136.59	136.59	8
2023-10-16	136.59	136.59	136.59	136.59	53
2023-10-13	136.59	136.59	136.59	136.59	166
2023-10-12	139.74	139.74	139.74	139.74	24
2023-10-11	136.18	136.18	136.18	136.18	7
2023-10-10	136.18	136.18	136.18	136.18	55
2023-10-09	136.18	136.18	136.18	136.18	346
2023-10-06	136.18	136.18	136.18	136.18	537
2023-10-05	136.18	136.18	136.18	136.18	1
2023-10-04	136.18	136.18	136.18	136.18	0
2023-10-03	136.18	136.18	136.18	136.18	0
2023-10-02	136.18	136.18	136.18	136.18	32
2023-09-29	136.18	136.18	136.18	136.18	216
2023-09-28	132.20	132.20	132.20	132.20	0
2023-09-27	132.20	132.20	132.20	132.20	827
2023-09-26	133.11	133.11	133.11	133.11	0
2023-09-25	133.11	133.11	133.11	133.11	0
2023-09-22	136.97	136.97	136.97	136.97	10
2023-09-21	136.97	136.97	136.97	136.97	6
2023-09-20	136.97	136.97	136.97	136.97	0
2023-09-19	136.97	136.97	136.97	136.97	92
2023-09-18	136.97	136.97	136.97	136.97	133
2023-09-15	136.97	136.97	136.97	136.97	1
2023-09-14	136.97	136.97	136.97	136.97	0
2023-09-13	143.24	143.24	143.24	143.24	0
2023-09-12	144.08	144.08	144.08	144.08	2
2023-09-11	144.08	144.08	144.08	144.08	3
2023-09-08	144.08	144.08	144.08	144.08	10
2023-09-07	144.08	144.08	144.08	144.08	2
2023-09-06	144.08	144.08	144.08	144.08	8
2023-09-05	144.08	144.08	144.08	144.08	0
2023-09-04	144.08	144.08	144.08	144.08	0
2023-09-01	144.08	144.08	144.08	144.08	0
2023-08-31	153.91	153.91	153.91	153.91	5
2023-08-30	153.91	153.91	153.91	153.91	0
2023-08-29	153.91	153.91	153.91	153.91	0
2023-08-28	153.91	153.91	153.91	153.91	0
2023-08-25	153.91	153.91	153.91	153.91	10
2023-08-24	153.91	153.91	153.91	153.91	15
2023-08-23	153.91	153.91	153.91	153.91	23
2023-08-22	153.91	153.91	153.91	153.91	10
2023-08-21	153.91	153.91	153.91	153.91	10
2023-08-18	153.91	153.91	153.91	153.91	14
2023-08-17	153.91	153.91	153.91	153.91	21
2023-08-16	153.91	153.91	153.91	153.91	0
2023-08-15	153.91	153.91	153.91	153.91	0
2023-08-14	153.91	153.91	153.91	153.91	40
2023-08-11	153.91	153.91	153.91	153.91	0
2023-08-10	153.91	153.91	153.91	153.91	5
2023-08-09	153.91	153.91	153.91	153.91	0
2023-08-08	153.91	153.91	153.91	153.91	61
2023-08-07	152.15	152.15	152.15	152.15	177
2023-08-04	152.15	152.15	152.15	152.15	3
2023-08-03	152.15	152.15	152.15	152.15	0
2023-08-02	152.15	152.15	152.15	152.15	11
2023-08-01	152.15	152.15	152.15	152.15	5
2023-07-31	152.15	152.15	152.15	152.15	0
2023-07-28	152.15	152.15	152.15	152.15	1
2023-07-27	152.15	152.15	152.15	152.15	43
2023-07-26	152.15	152.15	152.15	152.15	20
2023-07-25	152.15	152.15	152.15	152.15	49
2023-07-24	152.15	152.15	152.15	152.15	0
2023-07-21	152.15	152.15	152.15	152.15	28
2023-07-20	152.15	152.15	152.15	152.15	128
2023-07-19	152.15	152.15	152.15	152.15	160
2023-07-18	152.15	152.15	152.15	152.15	80
2023-07-17	152.15	152.15	152.15	152.15	60
2023-07-14	152.15	152.15	152.15	152.15	100
2023-07-13	152.15	152.15	152.15	152.15	69
2023-07-12	152.15	152.15	152.15	152.15	9
2023-07-11	125.57	125.57	125.57	125.57	40
2023-07-10	125.57	125.57	125.57	125.57	40
2023-07-07	125.57	125.57	125.57	125.57	0
2023-07-06	125.57	125.57	125.57	125.57	60
2023-07-05	125.57	125.57	125.57	125.57	341
2023-07-04	125.57	125.57	125.57	125.57	0
2023-07-03	125.57	125.57	125.57	125.57	201
2023-06-30	125.57	125.57	125.57	125.57	266
2023-06-29	125.57	125.57	125.57	125.57	0
2023-06-28	125.57	125.57	125.57	125.57	9
2023-06-27	125.57	125.57	125.57	125.57	442
2023-06-26	125.57	125.57	125.57	125.57	20
2023-06-23	125.57	125.57	125.57	125.57	27
2023-06-22	125.57	125.57	125.57	125.57	17
2023-06-21	125.57	125.57	125.57	125.57	20
2023-06-20	125.57	125.57	125.57	125.57	142
2023-06-19	125.57	125.57	125.57	125.57	0
2023-06-16	125.57	125.57	125.57	125.57	2
2023-06-15	125.57	125.57	125.57	125.57	76
2023-06-14	125.57	125.57	125.57	125.57	50
2023-06-13	125.57	125.57	125.57	125.57	0
2023-06-12	125.57	125.57	125.57	125.57	28
2023-06-09	125.57	125.57	125.57	125.57	0
2023-06-08	125.57	125.57	125.57	125.57	40
2023-06-07	125.57	125.57	125.57	125.57	84
2023-06-06	125.57	125.57	125.57	125.57	2
2023-06-05	125.57	125.57	125.57	125.57	0
2023-06-02	125.57	125.57	125.57	125.57	16
2023-06-01	125.57	125.57	125.57	125.57	102
2023-05-31	125.57	125.57	125.57	125.57	76
2023-05-30	125.57	125.57	125.57	125.57	800
2023-05-29	125.57	125.57	125.57	125.57	0
2023-05-26	125.57	125.57	125.57	125.57	634
2023-05-25	125.57	125.57	125.57	125.57	715
2023-05-24	125.57	125.57	125.57	125.57	469
2023-05-23	125.57	125.57	125.57	125.57	124
2023-05-22	125.57	125.57	125.57	125.57	0
2023-05-19	125.57	125.57	125.57	125.57	1
2023-05-18	125.57	125.57	125.57	125.57	2
2023-05-17	125.57	125.57	125.57	125.57	0
2023-05-16	125.57	125.57	125.57	125.57	10
2023-05-15	125.57	125.57	125.57	125.57	10
2023-05-12	125.57	125.57	125.57	125.57	2,698
2023-05-11	136.34	136.34	136.34	136.34	3
2023-05-10	136.34	136.34	136.34	136.34	0
2023-05-09	136.34	136.34	136.34	136.34	0
2023-05-08	136.34	136.34	136.34	136.34	0
2023-05-05	136.34	136.34	136.34	136.34	1
2023-05-04	136.34	136.34	136.34	136.34	0
2023-05-03	136.34	136.34	136.34	136.34	1,733
2023-05-02	136.34	136.34	136.34	136.34	14
2023-05-01	136.34	136.34	136.34	136.34	0
2023-04-28	136.34	136.34	136.34	136.34	0
2023-04-27	136.34	136.34	136.34	136.34	50
2023-04-26	136.34	136.34	136.34	136.34	0
2023-04-25	136.34	136.34	136.34	136.34	0
2023-04-24	136.34	136.34	136.34	136.34	0
2023-04-21	136.34	136.34	136.34	136.34	4
2023-04-20	136.34	136.34	136.34	136.34	100
2023-04-19	136.34	136.34	136.34	136.34	0
2023-04-18	136.34	136.34	136.34	136.34	0
2023-04-17	136.34	136.34	136.34	136.34	0
2023-04-14	136.34	136.34	136.34	136.34	20
2023-04-13	136.34	136.34	136.34	136.34	13
2023-04-12	136.34	136.34	136.34	136.34	0
2023-04-11	136.34	136.34	136.34	136.34	1,852
2023-04-10	137.97	137.97	137.97	137.97	0
2023-04-07	137.97	137.97	137.97	137.97	0
2023-04-06	137.97	137.97	137.97	137.97	0
2023-04-05	137.97	137.97	137.97	137.97	0
2023-04-04	137.97	137.97	137.97	137.97	1
2023-04-03	137.97	137.97	137.97	137.97	1
2023-03-31	137.97	137.97	137.97	137.97	92
2023-03-30	137.97	137.97	137.97	137.97	30
2023-03-29	137.97	137.97	137.97	137.97	142
2023-03-28	137.97	137.97	137.97	137.97	0
2023-03-27	137.97	137.97	137.97	137.97	0
2023-03-24	136.34	136.34	136.34	136.34	0
2023-03-23	136.34	136.34	136.34	136.34	975
2023-03-22	134.30	134.30	134.30	134.30	0
2023-03-21	134.30	134.30	134.30	134.30	0
2023-03-20	134.30	134.30	134.30	134.30	0
2023-03-17	134.28	134.28	134.28	134.28	4
2023-03-16	134.28	134.28	134.28	134.28	0
2023-03-15	140.10	140.10	140.10	140.10	318
2023-03-14	140.10	140.10	140.10	140.10	200
2023-03-13	140.10	140.10	140.10	140.10	73
2023-03-10	140.10	140.10	140.10	140.10	0
2023-03-09	140.10	140.10	140.10	140.10	0
2023-03-08	140.10	140.10	140.10	140.10	0
2023-03-07	140.10	140.10	140.10	140.10	26
2023-03-06	140.10	140.10	140.10	140.10	20
2023-03-03	140.10	140.10	140.10	140.10	28
2023-03-02	140.10	140.10	140.10	140.10	0
2023-03-01	140.10	140.10	140.10	140.10	48
2023-02-28	140.10	140.10	140.10	140.10	20
2023-02-27	140.10	140.10	140.10	140.10	20
2023-02-24	142.98	142.98	142.98	142.98	0
2023-02-23	142.98	142.98	142.98	142.98	40
2023-02-22	142.98	142.98	142.98	142.98	40
2023-02-21	142.98	142.98	142.98	142.98	40
2023-02-20	142.98	142.98	142.98	142.98	0
2023-02-17	142.98	142.98	142.98	142.98	80
2023-02-16	141.12	141.12	141.12	141.12	0
2023-02-15	141.12	141.12	141.12	141.12	0
2023-02-14	141.12	141.12	141.12	141.12	20
2023-02-13	141.12	141.12	141.12	141.12	20
2023-02-10	141.12	141.12	141.12	141.12	0
2023-02-09	141.12	141.12	141.12	141.12	0
2023-02-08	141.12	141.12	141.12	141.12	0
2023-02-07	141.12	141.12	141.12	141.12	20
2023-02-06	141.12	141.12	141.12	141.12	0
2023-02-03	149.46	149.46	149.46	149.46	60
2023-02-02	149.46	149.46	149.46	149.46	20
2023-02-01	145.97	145.97	145.97	145.97	254
2023-01-31	136.14	136.14	136.14	136.14	264
2023-01-30	136.14	136.14	136.14	136.14	0
2023-01-27	136.14	136.14	136.14	136.14	0
2023-01-26	136.14	136.14	136.14	136.14	0
2023-01-25	136.14	136.14	136.14	136.14	0
2023-01-24	136.14	136.14	136.14	136.14	37
2023-01-23	136.14	136.14	136.14	136.14	0
2023-01-20	136.14	136.14	136.14	136.14	0
2023-01-19	136.14	136.14	136.14	136.14	0
2023-01-18	136.83	136.83	136.83	136.83	0
2023-01-17	136.01	136.01	136.01	136.01	690
2023-01-16	128.57	128.57	128.57	128.57	0
2023-01-13	128.57	128.57	128.57	128.57	0
2023-01-12	128.57	128.57	128.57	128.57	0
2023-01-11	128.57	128.57	128.57	128.57	0
2023-01-10	128.57	128.57	128.57	128.57	0
2023-01-09	128.57	128.57	128.57	128.57	0
2023-01-06	128.57	128.57	128.57	128.57	0
2023-01-05	124.70	124.70	124.70	124.70	0
2023-01-04	124.70	124.70	124.70	124.70	0
2023-01-03	124.70	124.70	124.70	124.70	0
2023-01-02	124.70	124.70	124.70	124.70	0
2022-12-30	124.70	124.70	124.70	124.70	0
2022-12-29	124.70	124.70	124.70	124.70	0
2022-12-28	124.70	124.70	124.70	124.70	0
2022-12-27	124.70	124.70	124.70	124.70	0
2022-12-26	124.70	124.70	124.70	124.70	0
2022-12-23	124.70	124.70	124.70	124.70	0
2022-12-22	124.70	124.70	124.70	124.70	0
2022-12-21	124.70	124.70	124.70	124.70	0
2022-12-20	124.70	124.70	124.70	124.70	0
2022-12-19	124.70	124.70	124.70	124.70	0
2022-12-16	129.62	129.62	129.62	129.62	0
2022-12-15	129.62	129.62	129.62	129.62	0
2022-12-14	132.19	132.19	132.19	132.19	0
2022-12-13	132.48	132.48	132.48	132.48	0
2022-12-12	140.79	140.79	140.79	140.79	0
2022-12-09	140.79	140.79	140.79	140.79	0
2022-12-08	140.79	140.79	140.79	140.79	0
2022-12-07	140.79	140.79	140.79	140.79	0
2022-12-06	140.79	140.79	140.79	140.79	0
2022-12-05	140.79	140.79	140.79	140.79	0
2022-12-02	140.79	140.79	140.79	140.79	0
2022-12-01	143.48	143.48	143.48	143.48	30
2022-11-30	143.48	143.48	143.48	143.48	0
2022-11-29	143.48	143.48	143.48	143.48	0
2022-11-28	143.48	143.48	143.48	143.48	0
2022-11-25	143.48	143.48	143.48	143.48	0
2022-11-24	143.48	143.48	143.48	143.48	0
2022-11-23	143.48	143.48	143.48	143.48	0
2022-11-22	131.67	131.67	131.67	131.67	1,240
2022-11-21	131.67	131.67	131.67	131.67	0
2022-11-18	131.67	131.67	131.67	131.67	100
2022-11-17	131.67	131.67	131.67	131.67	0
2022-11-16	131.67	131.67	131.67	131.67	0
2022-11-15	131.67	131.67	131.67	131.67	0
2022-11-14	131.67	131.67	131.67	131.67	0
2022-11-11	131.67	131.67	131.67	131.67	0
2022-11-10	131.67	131.67	131.67	131.67	0
2022-11-09	131.67	131.67	131.67	131.67	0
2022-11-08	131.67	131.67	131.67	131.67	27
2022-11-07	131.67	131.67	131.67	131.67	0
2022-11-04	131.67	131.67	131.67	131.67	0
2022-11-03	131.67	131.67	131.67	131.67	0
2022-11-02	131.67	131.67	131.67	131.67	1
2022-11-01	122.50	122.50	122.50	122.50	0
2022-10-31	122.50	122.50	122.50	122.50	0
2022-10-28	122.50	122.50	122.50	122.50	0
2022-10-27	122.50	122.50	122.50	122.50	0
2022-10-26	122.50	122.50	122.50	122.50	0
2022-10-25	122.50	122.50	122.50	122.50	0
2022-10-24	122.50	122.50	122.50	122.50	0
2022-10-21	122.50	122.50	122.50	122.50	48
2022-10-20	122.50	122.50	122.50	122.50	0
2022-10-19	122.50	122.50	122.50	122.50	0
2022-10-18	122.50	122.50	122.50	122.50	0
2022-10-17	122.50	122.50	122.50	122.50	0
2022-10-14	122.50	122.50	122.50	122.50	0
2022-10-13	122.04	122.04	122.04	122.04	0
2022-10-12	122.04	122.04	122.04	122.04	1,454
2022-10-11	129.34	129.34	129.34	129.34	0
2022-10-10	129.34	129.34	129.34	129.34	0
2022-10-07	129.34	129.34	129.34	129.34	1,461
2022-10-06	133.25	133.25	133.25	133.25	0
2022-10-05	133.25	133.25	133.25	133.25	0
2022-10-04	133.25	133.25	133.25	133.25	0
2022-10-03	133.25	133.25	133.25	133.25	0
2022-09-30	133.25	133.25	133.25	133.25	0
2022-09-29	133.25	133.25	133.25	133.25	0
2022-09-28	133.25	133.25	133.25	133.25	0
2022-09-27	133.25	133.25	133.25	133.25	0
2022-09-26	133.25	133.25	133.25	133.25	0
2022-09-23	133.25	133.25	133.25	133.25	0
2022-09-22	133.25	133.25	133.25	133.25	0
2022-09-21	133.25	133.25	133.25	133.25	1,204
2022-09-20	136.31	136.31	136.31	136.31	4
2022-09-19	139.33	139.33	139.33	139.33	0
2022-09-16	139.33	139.33	139.33	139.33	22
2022-09-15	139.33	139.33	139.33	139.33	0
2022-09-14	139.33	139.33	139.33	139.33	0
2022-09-13	139.33	139.33	139.33	139.33	0
2022-09-12	139.33	139.33	139.33	139.33	0
2022-09-09	139.33	139.33	139.33	139.33	0
2022-09-08	139.33	139.33	139.33	139.33	0
2022-09-07	139.33	139.33	139.33	139.33	0
2022-09-06	139.33	139.33	139.33	139.33	0
2022-09-05	139.33	139.33	139.33	139.33	0
2022-09-02	139.33	139.33	139.33	139.33	0
2022-09-01	139.33	139.33	139.33	139.33	0
2022-08-31	139.33	139.33	139.33	139.33	0
2022-08-30	139.33	139.33	139.33	139.33	0
2022-08-29	139.33	139.33	139.33	139.33	0
2022-08-26	139.33	139.33	139.33	139.33	0
2022-08-25	139.33	139.33	139.33	139.33	0
2022-08-24	139.33	139.33	139.33	139.33	0
2022-08-23	145.85	145.85	145.85	145.85	0
2022-08-22	145.85	145.85	145.85	145.85	0
2022-08-19	145.85	145.85	145.85	145.85	0
2022-08-18	145.85	145.85	145.85	145.85	0
2022-08-17	145.85	145.85	145.85	145.85	372
2022-08-16	145.85	145.85	145.85	145.85	0
2022-08-15	145.85	145.85	145.85	145.85	0
2022-08-12	145.85	145.85	145.85	145.85	0
2022-08-11	145.85	145.85	145.85	145.85	20
2022-08-10	145.85	145.85	145.85	145.85	0
2022-08-09	145.85	145.85	145.85	145.85	4
2022-08-08	132.03	132.03	132.03	132.03	0
2022-08-05	132.03	132.03	132.03	132.03	0
2022-08-04	132.03	132.03	132.03	132.03	0
2022-08-03	132.03	132.03	132.03	132.03	0
2022-08-02	132.03	132.03	132.03	132.03	0
2022-08-01	132.03	132.03	132.03	132.03	0
2022-07-29	132.03	132.03	132.03	132.03	0
2022-07-28	132.03	132.03	132.03	132.03	0
2022-07-27	132.03	132.03	132.03	132.03	0
2022-07-26	132.03	132.03	132.03	132.03	0
2022-07-25	132.03	132.03	132.03	132.03	0
2022-07-22	132.03	132.03	132.03	132.03	0
2022-07-21	132.03	132.03	132.03	132.03	0
2022-07-20	132.03	132.03	132.03	132.03	0
2022-07-19	132.03	132.03	132.03	132.03	0
2022-07-18	132.03	132.03	132.03	132.03	0
2022-07-15	132.03	132.03	132.03	132.03	0
2022-07-14	132.03	132.03	132.03	132.03	0
2022-07-13	132.03	132.03	132.03	132.03	0
2022-07-12	132.03	132.03	132.03	132.03	30
2022-07-11	132.03	132.03	132.03	132.03	0
2022-07-08	132.03	132.03	132.03	132.03	4
2022-07-07	140.96	140.96	140.96	140.96	0
2022-07-06	140.96	140.96	140.96	140.96	0
2022-07-05	140.96	140.96	140.96	140.96	0
2022-07-04	140.96	140.96	140.96	140.96	0
2022-07-01	140.96	140.96	140.96	140.96	0
2022-06-30	140.96	140.96	140.96	140.96	19
2022-06-29	140.96	140.96	140.96	140.96	0
2022-06-28	140.96	140.96	140.96	140.96	0
2022-06-27	140.96	140.96	140.96	140.96	0
2022-06-24	140.96	140.96	140.96	140.96	0
2022-06-23	140.96	140.96	140.96	140.96	0
2022-06-22	140.96	140.96	140.96	140.96	0
2022-06-21	140.96	140.96	140.96	140.96	0
2022-06-20	140.96	140.96	140.96	140.96	0
2022-06-17	140.96	140.96	140.96	140.96	0
2022-06-16	140.96	140.96	140.96	140.96	0
2022-06-15	140.96	140.96	140.96	140.96	0
2022-06-14	140.96	140.96	140.96	140.96	0
2022-06-13	140.96	140.96	140.96	140.96	0
2022-06-10	140.96	140.96	140.96	140.96	0
2022-06-09	140.96	140.96	140.96	140.96	0
2022-06-08	140.96	140.96	140.96	140.96	0
2022-06-07	140.96	140.96	140.96	140.96	0
2022-06-06	140.96	140.96	140.96	140.96	0
2022-06-03	140.96	140.96	140.96	140.96	0
2022-06-02	140.96	140.96	140.96	140.96	0
2022-06-01	140.96	140.96	140.96	140.96	0
2022-05-31	127.65	127.65	127.65	127.65	0
2022-05-30	127.65	127.65	127.65	127.65	0
2022-05-27	127.65	127.65	127.65	127.65	0
2022-05-26	127.65	127.65	127.65	127.65	4
2022-05-25	127.65	127.65	127.65	127.65	0
2022-05-24	127.65	127.65	127.65	127.65	0
2022-05-23	127.65	127.65	127.65	127.65	0
2022-05-20	127.65	127.65	127.65	127.65	0
2022-05-19	127.65	127.65	127.65	127.65	0
2022-05-18	127.65	127.65	127.65	127.65	0
2022-05-17	127.65	127.65	127.65	127.65	0
2022-05-16	127.65	127.65	127.65	127.65	0
2022-05-13	127.65	127.65	127.65	127.65	0
2022-05-12	127.65	127.65	127.65	127.65	0
2022-05-11	127.65	127.65	127.65	127.65	0
2022-05-10	127.65	127.65	127.65	127.65	0
2022-05-09	127.65	127.65	127.65	127.65	0
2022-05-06	127.65	127.65	127.65	127.65	0
2022-05-05	127.65	127.65	127.65	127.65	1,154
2022-05-04	127.65	127.65	127.65	127.65	337
2022-05-03	127.65	127.65	127.65	127.65	0
2022-05-02	145.63	145.63	145.63	145.63	0
2022-04-29	145.63	145.63	145.63	145.63	1,140
2022-04-28	145.63	145.63	145.63	145.63	0
2022-04-27	145.63	145.63	145.63	145.63	0
2022-04-26	145.63	145.63	145.63	145.63	0
2022-04-25	145.63	145.63	145.63	145.63	0
2022-04-22	145.63	145.63	145.63	145.63	0
2022-04-21	145.63	145.63	145.63	145.63	0
2022-04-20	145.63	145.63	145.63	145.63	0
2022-04-19	145.63	145.63	145.63	145.63	0
2022-04-18	145.63	145.63	145.63	145.63	0
2022-04-15	145.63	145.63	145.63	145.63	0
2022-04-14	145.63	145.63	145.63	145.63	0
2022-04-13	145.63	145.63	145.63	145.63	0
2022-04-12	145.63	145.63	145.63	145.63	0
2022-04-11	145.63	145.63	145.63	145.63	0
2022-04-08	145.63	145.63	145.63	145.63	0
2022-04-07	145.63	145.63	145.63	145.63	0
2022-04-06	145.63	145.63	145.63	145.63	10
2022-04-05	145.63	145.63	145.63	145.63	0
2022-04-04	145.63	145.63	145.63	145.63	0
2022-04-01	145.63	145.63	145.63	145.63	0
2022-03-31	145.63	145.63	145.63	145.63	0
2022-03-30	142.55	142.55	142.55	142.55	0
2022-03-29	142.55	142.55	142.55	142.55	0
2022-03-28	142.55	142.55	142.55	142.55	0
2022-03-25	142.55	142.55	142.55	142.55	0
2022-03-24	143.42	143.42	143.42	143.42	0
2022-03-23	143.42	143.42	143.42	143.42	0
2022-03-22	143.42	143.42	143.42	143.42	0
2022-03-21	133.37	133.37	133.37	133.37	0
2022-03-18	133.37	133.37	133.37	133.37	0
2022-03-17	133.37	133.37	133.37	133.37	0
2022-03-16	133.37	133.37	133.37	133.37	0
2022-03-15	133.37	133.37	133.37	133.37	0
2022-03-14	133.37	133.37	133.37	133.37	0
2022-03-11	133.37	133.37	133.37	133.37	0
2022-03-10	133.37	133.37	133.37	133.37	0
2022-03-09	133.37	133.37	133.37	133.37	0
2022-03-08	167.32	167.32	167.32	167.32	0
2022-03-07	167.32	167.32	167.32	167.32	11
2022-03-04	167.32	167.32	167.32	167.32	0
2022-03-03	167.32	167.32	167.32	167.32	6
2022-03-02	167.32	167.32	167.32	167.32	0
2022-03-01	167.32	167.32	167.32	167.32	0
2022-02-28	167.32	167.32	167.32	167.32	0
2022-02-25	167.32	167.32	167.32	167.32	0
2022-02-24	167.32	167.32	167.32	167.32	0
2022-02-23	167.32	167.32	167.32	167.32	0
2022-02-22	167.32	167.32	167.32	167.32	0
2022-02-21	167.32	167.32	167.32	167.32	0
2022-02-18	167.32	167.32	167.32	167.32	0
2022-02-17	167.32	167.32	167.32	167.32	0
2022-02-16	167.32	167.32	167.32	167.32	0
2022-02-15	167.32	167.32	167.32	167.32	30
2022-02-14	167.32	167.32	167.32	167.32	0
2022-02-11	167.32	167.32	167.32	167.32	25
2022-02-10	167.32	167.32	167.32	167.32	0
2022-02-09	167.32	167.32	167.32	167.32	0
2022-02-08	167.32	167.32	167.32	167.32	0
2022-02-07	167.32	167.32	167.32	167.32	0
2022-02-04	167.32	167.32	167.32	167.32	0
2022-02-03	167.32	167.32	167.32	167.32	0
2022-02-02	167.32	167.32	167.32	167.32	0
2022-02-01	167.32	167.32	167.32	167.32	600
2022-01-31	168.13	168.13	168.13	168.13	0
2022-01-28	168.13	168.13	168.13	168.13	27
2022-01-27	168.13	168.13	168.13	168.13	661
2022-01-26	168.13	168.13	168.13	168.13	1,235
2022-01-25	168.13	168.13	168.13	168.13	1
2022-01-24	187.78	187.78	187.78	187.78	65
2022-01-21	187.78	187.78	187.78	187.78	0
2022-01-20	187.78	187.78	187.78	187.78	8
2022-01-19	187.78	187.78	187.78	187.78	0
2022-01-18	187.01	187.01	187.01	187.01	0
2022-01-17	187.01	187.01	187.01	187.01	0
2022-01-14	187.01	187.01	187.01	187.01	0
2022-01-13	187.01	187.01	187.01	187.01	0
2022-01-12	187.01	187.01	187.01	187.01	0
2022-01-11	171.13	171.13	171.13	171.13	0
2022-01-10	171.13	171.13	171.13	171.13	2
2022-01-07	171.13	171.13	171.13	171.13	0
2022-01-06	171.13	171.13	171.13	171.13	0
2022-01-05	171.13	171.13	171.13	171.13	0
2022-01-04	171.13	171.13	171.13	171.13	23
2022-01-03	171.13	171.13	171.13	171.13	0
2021-12-31	171.13	171.13	171.13	171.13	0
2021-12-30	171.13	171.13	171.13	171.13	0
2021-12-29	171.13	171.13	171.13	171.13	0
2021-12-28	171.13	171.13	171.13	171.13	0
2021-12-27	171.13	171.13	171.13	171.13	0
2021-12-24	171.13	171.13	171.13	171.13	0
2021-12-23	171.13	171.13	171.13	171.13	0
2021-12-22	171.13	171.13	171.13	171.13	0
2021-12-21	174.40	174.40	174.40	174.40	0
2021-12-20	174.40	174.40	174.40	174.40	0
2021-12-17	182.34	182.34	182.34	182.34	0
2021-12-16	182.34	182.34	182.34	182.34	10
2021-12-15	182.46	182.46	182.46	182.46	0
2021-12-14	174.75	174.75	174.75	174.75	0
2021-12-13	174.75	174.75	174.75	174.75	2
2021-12-10	174.75	174.75	174.75	174.75	0
2021-12-09	174.75	174.75	174.75	174.75	0
2021-12-08	174.75	174.75	174.75	174.75	0
2021-12-07	174.75	174.75	174.75	174.75	0
2021-12-06	174.75	174.75	174.75	174.75	0
2021-12-03	167.79	167.79	167.79	167.79	0
2021-12-02	167.79	167.79	167.79	167.79	0
2021-12-01	167.79	167.79	167.79	167.79	0
2021-11-30	179.22	179.22	179.22	179.22	0
2021-11-29	179.22	179.22	179.22	179.22	0
2021-11-26	179.22	179.22	179.22	179.22	0
2021-11-25	179.22	179.22	179.22	179.22	0
2021-11-24	183.98	183.98	183.98	183.98	0
2021-11-23	183.98	183.98	183.98	183.98	0
2021-11-22	183.98	183.98	183.98	183.98	0
2021-11-19	183.98	183.98	183.98	183.98	20
2021-11-18	183.98	183.98	183.98	183.98	60
2021-11-17	183.98	183.98	183.98	183.98	61,849
2021-11-16	183.98	183.98	183.98	183.98	9
2021-11-15	183.98	183.98	183.98	183.98	1
2021-11-12	177.52	177.52	177.52	177.52	0
2021-11-11	177.52	177.52	177.52	177.52	59
2021-11-10	160.11	160.11	160.11	160.11	58
2021-11-09	160.11	160.11	160.11	160.11	0
2021-11-08	160.11	160.11	160.11	160.11	0
2021-11-05	160.11	160.11	160.11	160.11	262
2021-11-04	160.11	160.11	160.11	160.11	10
2021-11-03	160.11	160.11	160.11	160.11	0
2021-11-02	160.11	160.11	160.11	160.11	0
2021-11-01	160.11	160.11	160.11	160.11	0
2021-10-29	160.11	160.11	160.11	160.11	0
2021-10-28	160.11	160.11	160.11	160.11	0
2021-10-27	160.11	160.11	160.11	160.11	44
2021-10-26	160.11	160.11	160.11	160.11	0
2021-10-25	160.11	160.11	160.11	160.11	0
2021-10-22	160.11	160.11	160.11	160.11	0
2021-10-21	160.11	160.11	160.11	160.11	0
2021-10-20	160.11	160.11	160.11	160.11	0
2021-10-19	160.11	160.11	160.11	160.11	0
2021-10-18	160.11	160.11	160.11	160.11	0
2021-10-15	160.11	160.11	160.11	160.11	0
2021-10-14	160.11	160.11	160.11	160.11	0
2021-10-13	160.11	160.11	160.11	160.11	0
2021-10-12	160.11	160.11	160.11	160.11	0
2021-10-11	160.11	160.11	160.11	160.11	0
2021-10-08	160.11	160.11	160.11	160.11	0
2021-10-07	160.11	160.11	160.11	160.11	0
2021-10-06	160.11	160.11	160.11	160.11	0
2021-10-05	160.11	160.11	160.11	160.11	0
2021-10-04	160.11	160.11	160.11	160.11	0
2021-10-01	160.11	160.11	160.11	160.11	0
2021-09-30	160.11	160.11	160.11	160.11	0
2021-09-29	160.11	160.11	160.11	160.11	0
2021-09-28	160.11	160.11	160.11	160.11	0
2021-09-27	154.79	154.79	154.79	154.79	0
2021-09-24	154.79	154.79	154.79	154.79	0
2021-09-23	153.05	153.05	153.05	153.05	0
2021-09-22	153.05	153.05	153.05	153.05	0
2021-09-21	153.05	153.05	153.05	153.05	0
2021-09-20	153.05	153.05	153.05	153.05	5
2021-09-17	155.00	155.00	155.00	155.00	33
2021-09-16	160.61	160.61	160.61	160.61	0
2021-09-15	157.49	157.49	157.49	157.49	0
2021-09-14	157.22	157.22	157.22	157.22	0
2021-09-13	159.94	159.94	159.94	159.94	27
2021-09-10	159.94	159.94	159.94	159.94	0
2021-09-09	159.94	159.94	159.94	159.94	0
2021-09-08	159.94	159.94	159.94	159.94	0
2021-09-07	159.94	159.94	159.94	159.94	0
2021-09-06	159.94	159.94	159.94	159.94	0
2021-09-03	159.94	159.94	159.94	159.94	0
2021-09-02	159.94	159.94	159.94	159.94	0
2021-09-01	159.94	159.94	159.94	159.94	0
2021-08-31	158.89	158.89	158.89	158.89	0
2021-08-30	158.89	158.89	158.89	158.89	0
2021-08-27	158.89	158.89	158.89	158.89	0
2021-08-26	158.89	158.89	158.89	158.89	0
2021-08-25	158.89	158.89	158.89	158.89	0
2021-08-24	158.89	158.89	158.89	158.89	0
2021-08-23	166.56	166.56	166.56	166.56	405
2021-08-20	166.56	166.56	166.56	166.56	470
2021-08-19	166.56	166.56	166.56	166.56	2
2021-08-18	166.56	166.56	166.56	166.56	0
2021-08-17	166.56	166.56	166.56	166.56	5
2021-08-16	174.98	174.98	174.98	174.98	0
2021-08-13	174.98	174.98	174.98	174.98	0
2021-08-12	174.98	174.98	174.98	174.98	0
2021-08-11	174.98	174.98	174.98	174.98	0
2021-08-10	174.98	174.98	174.98	174.98	0
2021-08-09	174.98	174.98	174.98	174.98	0
2021-08-06	174.98	174.98	174.98	174.98	0
2021-08-05	174.98	174.98	174.98	174.98	0
2021-08-04	174.98	174.98	174.98	174.98	0
2021-08-03	174.98	174.98	174.98	174.98	0
2021-08-02	174.98	174.98	174.98	174.98	0
2021-07-30	170.00	170.00	170.00	170.00	0
2021-07-29	170.00	170.00	170.00	170.00	0
2021-07-28	167.98	167.98	167.98	167.98	0
2021-07-27	167.98	167.98	167.98	167.98	0
2021-07-26	167.98	167.98	167.98	167.98	0
2021-07-23	167.98	167.98	167.98	167.98	0
2021-07-22	167.98	167.98	167.98	167.98	0
2021-07-21	167.98	167.98	167.98	167.98	11
2021-07-20	161.97	161.97	161.97	161.97	0
2021-07-19	172.30	172.30	172.30	172.30	0
2021-07-16	172.30	172.30	172.30	172.30	0
2021-07-15	172.30	172.30	172.30	172.30	0
2021-07-14	172.30	172.30	172.30	172.30	0
2021-07-13	172.30	172.30	172.30	172.30	0
2021-07-12	172.30	172.30	172.30	172.30	0
2021-07-09	172.30	172.30	172.30	172.30	0
2021-07-08	172.30	172.30	172.30	172.30	0
2021-07-07	172.30	172.30	172.30	172.30	91
2021-07-06	169.51	169.51	169.51	169.51	0
2021-07-05	169.51	169.51	169.51	169.51	0
2021-07-02	169.51	169.51	169.51	169.51	0
2021-07-01	169.51	169.51	169.51	169.51	16
2021-06-30	169.51	169.51	169.51	169.51	0
2021-06-29	169.51	169.51	169.51	169.51	0
2021-06-28	169.51	169.51	169.51	169.51	3
2021-06-25	169.51	169.51	169.51	169.51	0
2021-06-24	169.51	169.51	169.51	169.51	0
2021-06-23	169.51	169.51	169.51	169.51	70
2021-06-22	169.51	169.51	169.51	169.51	0
2021-06-21	169.51	169.51	169.51	169.51	14,000
2021-06-18	186.91	186.91	186.91	186.91	0
2021-06-17	186.91	186.91	186.91	186.91	0
2021-06-16	186.91	186.91	186.91	186.91	0
2021-06-15	187.38	187.38	187.38	187.38	43
2021-06-14	188.28	188.28	188.28	188.28	44
2021-06-11	195.20	195.20	195.20	195.20	0
2021-06-10	195.20	195.20	195.20	195.20	16
2021-06-09	195.20	195.20	195.20	195.20	19
2021-06-08	199.76	199.76	199.76	199.76	0
2021-06-07	199.76	199.76	199.76	199.76	40
2021-06-04	192.53	192.53	192.53	192.53	0
2021-06-03	192.53	192.53	192.53	192.53	0
2021-06-02	192.53	192.53	192.53	192.53	1
2021-06-01	192.53	192.53	192.53	192.53	141
2021-05-28	192.53	192.53	192.53	192.53	7
2021-05-27	182.46	182.46	182.46	182.46	0
2021-05-26	182.46	182.46	182.46	182.46	0
2021-05-25	182.46	182.46	182.46	182.46	0
2021-05-24	182.46	182.46	182.46	182.46	0
2021-05-21	182.46	182.46	182.46	182.46	0
2021-05-20	182.46	182.46	182.46	182.46	0
2021-05-19	182.46	182.46	182.46	182.46	0
2021-05-18	182.46	182.46	182.46	182.46	0
2021-05-17	182.46	182.46	182.46	182.46	0
2021-05-14	182.46	182.46	182.46	182.46	0
2021-05-13	182.46	182.46	182.46	182.46	7
2021-05-12	185.46	185.46	185.46	185.46	59
2021-05-11	191.50	191.50	191.50	191.50	0
2021-05-10	192.21	192.21	192.21	192.21	105
2021-05-07	192.21	192.21	192.21	192.21	0
2021-05-06	190.53	190.53	190.53	190.53	0
2021-05-05	190.53	190.53	190.53	190.53	0
2021-05-04	190.53	190.53	190.53	190.53	0
2021-04-30	190.53	190.53	190.53	190.53	0
2021-04-29	190.53	190.53	190.53	190.53	303
2021-04-28	195.19	195.19	195.19	195.19	3
2021-04-27	172.08	172.08	172.08	172.08	35
2021-04-26	172.08	172.08	172.08	172.08	0
2021-04-23	172.08	172.08	172.08	172.08	0
2021-04-22	172.08	172.08	172.08	172.08	5
2021-04-21	172.08	172.08	172.08	172.08	0
2021-04-20	179.10	179.10	179.10	179.10	4
2021-04-19	179.10	179.10	179.10	179.10	24
2021-04-16	176.85	176.85	176.85	176.85	0
2021-04-15	176.85	176.85	176.85	176.85	0
2021-04-14	176.85	176.85	176.85	176.85	0
2021-04-13	180.25	180.25	180.25	180.25	0
2021-04-12	177.74	177.74	177.74	177.74	24
2021-04-09	182.98	182.98	182.98	182.98	0
2021-04-08	182.98	182.98	182.98	182.98	0
2021-04-07	182.98	182.98	182.98	182.98	0
2021-04-06	178.48	178.48	178.48	178.48	3,421
2021-04-01	178.48	178.48	178.48	178.48	0
2021-03-31	178.48	178.48	178.48	178.48	0
2021-03-30	178.48	178.48	178.48	178.48	1
2021-03-29	178.48	178.48	178.48	178.48	0
2021-03-26	183.40	183.40	183.40	183.40	0
2021-03-25	183.40	183.40	183.40	183.40	0
2021-03-24	183.40	183.40	183.40	183.40	100
2021-03-23	183.40	183.40	183.40	183.40	0
2021-03-22	183.40	183.40	183.40	183.40	0
2021-03-19	192.04	192.04	192.04	192.04	8
2021-03-18	192.04	192.04	192.04	192.04	0
2021-03-17	188.76	188.76	188.76	188.76	0
2021-03-16	188.76	188.76	188.76	188.76	0
2021-03-15	188.76	188.76	188.76	188.76	0
2021-03-12	179.38	179.38	179.38	179.38	0
2021-03-11	179.38	179.38	179.38	179.38	0
2021-03-10	179.38	179.38	179.38	179.38	0
2021-03-09	165.77	165.77	165.77	165.77	0
2021-03-08	165.77	165.77	165.77	165.77	50
2021-03-05	165.77	165.77	165.77	165.77	0
2021-03-04	170.16	170.16	170.16	170.16	0
2021-03-03	170.16	170.16	170.16	170.16	1,428
2021-03-02	170.16	170.16	170.16	170.16	700
2021-03-01	166.09	166.09	166.09	166.09	2
2021-02-26	163.83	163.83	163.83	163.83	87
2021-02-25	163.25	163.25	163.25	163.25	224
2021-02-24	163.25	163.25	163.25	163.25	0
2021-02-23	163.25	163.25	163.25	163.25	0
2021-02-22	163.25	163.25	163.25	163.25	0
2021-02-19	163.25	163.25	163.25	163.25	0
2021-02-18	163.25	163.25	163.25	163.25	0
2021-02-17	161.09	161.09	161.09	161.09	0
2021-02-16	161.09	161.09	161.09	161.09	0
2021-02-15	161.09	161.09	161.09	161.09	0
2021-02-12	161.09	161.09	161.09	161.09	50
2021-02-11	161.09	161.09	161.09	161.09	0
2021-02-10	161.09	161.09	161.09	161.09	12
2021-02-09	150.48	150.48	150.48	150.48	0
2021-02-08	150.48	150.48	150.48	150.48	0
2021-02-05	150.48	150.48	150.48	150.48	0
2021-02-04	150.48	150.48	150.48	150.48	0
2021-02-03	150.48	150.48	150.48	150.48	0
2021-02-02	150.48	150.48	150.48	150.48	0
2021-02-01	150.48	150.48	150.48	150.48	0
2021-01-29	150.48	150.48	150.48	150.48	0
2021-01-28	150.48	150.48	150.48	150.48	44
2021-01-27	155.93	155.93	155.93	155.93	0
2021-01-26	169.47	169.47	169.47	169.47	0
2021-01-25	169.47	169.47	169.47	169.47	0
2021-01-22	169.47	169.47	169.47	169.47	8
2021-01-21	157.99	157.99	157.99	157.99	0
2021-01-20	157.99	157.99	157.99	157.99	0
2021-01-19	157.99	157.99	157.99	157.99	1,267
2021-01-18	157.99	157.99	157.99	157.99	0
2021-01-15	157.99	157.99	157.99	157.99	0
2021-01-14	157.99	157.99	157.99	157.99	0
2021-01-13	157.99	157.99	157.99	157.99	0
2021-01-12	157.99	157.99	157.99	157.99	0
2021-01-11	157.99	157.99	157.99	157.99	0
2021-01-08	157.99	157.99	157.99	157.99	0
2021-01-07	157.99	157.99	157.99	157.99	0
2021-01-06	157.99	157.99	157.99	157.99	504
2021-01-05	157.99	157.99	157.99	157.99	10
2021-01-04	159.98	159.98	159.98	159.98	0
2020-12-31	159.98	159.98	159.98	159.98	0
2020-12-30	159.98	159.98	159.98	159.98	0
2020-12-29	159.98	159.98	159.98	159.98	0
2020-12-24	164.39	164.39	164.39	164.39	0
2020-12-23	164.39	164.39	164.39	164.39	0
2020-12-22	164.39	164.39	164.39	164.39	0
2020-12-21	164.39	164.39	164.39	164.39	0
2020-12-18	164.39	164.39	164.39	164.39	275
2020-12-17	142.95	142.95	142.95	142.95	0
2020-12-16	142.95	142.95	142.95	142.95	0
2020-12-15	142.95	142.95	142.95	142.95	0
2020-12-14	142.95	142.95	142.95	142.95	0
2020-12-11	142.95	142.95	142.95	142.95	0
2020-12-10	142.95	142.95	142.95	142.95	0
2020-12-09	142.95	142.95	142.95	142.95	10
2020-12-08	142.95	142.95	142.95	142.95	0
2020-12-07	142.95	142.95	142.95	142.95	0
2020-12-04	142.95	142.95	142.95	142.95	0
2020-12-03	142.95	142.95	142.95	142.95	140
2020-12-02	142.95	142.95	142.95	142.95	0
2020-12-01	142.95	142.95	142.95	142.95	3
2020-11-30	140.13	140.13	140.13	140.13	0
2020-11-27	140.13	140.13	140.13	140.13	0
2020-11-26	140.13	140.13	140.13	140.13	0
2020-11-25	140.13	140.13	140.13	140.13	0
2020-11-24	140.13	140.13	140.13	140.13	400
2020-11-23	140.13	140.13	140.13	140.13	10
2020-11-20	140.13	140.13	140.13	140.13	1
2020-11-19	140.13	140.13	140.13	140.13	0
2020-11-18	140.13	140.13	140.13	140.13	0
2020-11-17	140.13	140.13	140.13	140.13	0
2020-11-16	140.13	140.13	140.13	140.13	18
2020-11-13	136.40	136.40	136.40	136.40	0
2020-11-12	136.40	136.40	136.40	136.40	0
2020-11-11	136.40	136.40	136.40	136.40	1,181
2020-11-10	136.40	136.40	136.40	136.40	11
2020-11-09	128.28	128.28	128.28	128.28	0
2020-11-06	128.28	128.28	128.28	128.28	0
2020-11-05	128.28	128.28	128.28	128.28	0
2020-11-04	128.28	128.28	128.28	128.28	0
2020-11-03	128.28	128.28	128.28	128.28	100
2020-11-02	128.28	128.28	128.28	128.28	0
2020-10-30	128.28	128.28	128.28	128.28	0
2020-10-29	128.28	128.28	128.28	128.28	0
2020-10-28	128.28	128.28	128.28	128.28	0
2020-10-27	128.28	128.28	128.28	128.28	0
2020-10-26	128.28	128.28	128.28	128.28	3
2020-10-23	128.28	128.28	128.28	128.28	0
2020-10-22	128.28	128.28	128.28	128.28	0
2020-10-21	128.28	128.28	128.28	128.28	800
2020-10-20	128.28	128.28	128.28	128.28	0
2020-10-19	128.28	128.28	128.28	128.28	0
2020-10-16	128.28	128.28	128.28	128.28	41
2020-10-15	130.56	130.56	130.56	130.56	0
2020-10-14	130.56	130.56	130.56	130.56	0
2020-10-13	130.56	130.56	130.56	130.56	0
2020-10-12	130.56	130.56	130.56	130.56	1
2020-10-09	130.31	130.31	130.31	130.31	681
2020-10-08	128.83	128.83	128.83	128.83	100
2020-10-07	117.73	117.73	117.73	117.73	0
2020-10-06	117.73	117.73	117.73	117.73	97
2020-10-05	117.73	117.73	117.73	117.73	100
2020-10-02	108.36	108.36	108.36	108.36	0
2020-10-01	108.36	108.36	108.36	108.36	59
2020-09-30	108.36	108.36	108.36	108.36	1,646
2020-09-29	108.36	108.36	108.36	108.36	0
2020-09-28	108.36	108.36	108.36	108.36	46
2020-09-25	120.32	120.32	120.32	120.32	0
2020-09-24	120.32	120.32	120.32	120.32	0
2020-09-23	120.32	120.32	120.32	120.32	0
2020-09-22	120.32	120.32	120.32	120.32	0
2020-09-21	120.32	120.32	120.32	120.32	0
2020-09-18	120.32	120.32	120.32	120.32	600
2020-09-17	120.32	120.32	120.32	120.32	23
2020-09-16	120.32	120.32	120.32	120.32	0
2020-09-15	120.32	120.32	120.32	120.32	0
2020-09-14	120.32	120.32	120.32	120.32	0
2020-09-11	120.32	120.32	120.32	120.32	0
2020-04-03	88.48	88.48	88.48	88.48	0
2020-04-02	88.48	88.48	88.48	88.48	0
2020-04-01	88.48	88.48	88.48	88.48	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

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	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218