Moodys Ord Share History

Moodys Ord Share Price history. The following table shows end-of-day data 0K36 historical share prices for Moodys 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.

0K36.L
Share Price 0K36.L
Charts 0K36.L
Trades 0K36.L
History Compare
0K36.L 0K36.L
Share News 0K36.L
RNS 0K36.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	375.49	375.49	375.49	375.49	226
2024-04-25	384.04	384.04	384.04	384.04	770
2024-04-24	384.04	384.04	384.04	384.04	32,372
2024-04-23	384.04	384.04	384.04	384.04	733
2024-04-22	384.04	384.04	384.04	384.04	225
2024-04-19	384.04	384.04	384.04	384.04	349
2024-04-18	384.04	384.04	384.04	384.04	738
2024-04-17	384.04	384.04	384.04	384.04	485
2024-04-16	384.04	384.04	384.04	384.04	501
2024-04-15	384.04	384.04	384.04	384.04	706
2024-04-12	384.04	384.04	384.04	384.04	967
2024-04-11	382.56	382.56	382.56	382.56	882
2024-04-10	392.27	392.27	392.27	392.27	627
2024-04-09	392.27	392.27	392.27	392.27	671
2024-04-08	389.75	389.75	389.75	389.75	232
2024-04-05	389.75	389.75	389.75	389.75	451
2024-04-04	389.75	389.75	389.75	389.75	1,033
2024-04-03	389.75	389.75	389.75	389.75	199
2024-04-02	392.35	392.35	392.35	392.35	1,259
2024-04-01	394.22	394.22	394.22	394.22	0
2024-03-29	394.22	394.22	394.22	394.22	0
2024-03-28	394.22	394.22	394.22	394.22	206
2024-03-27	385.53	385.53	385.53	385.53	278
2024-03-26	385.53	385.53	385.53	385.53	262
2024-03-25	385.53	385.53	385.53	385.53	517
2024-03-22	385.53	385.53	385.53	385.53	1,054
2024-03-21	385.53	385.53	385.53	385.53	1,677
2024-03-20	385.53	385.53	385.53	385.53	739
2024-03-19	385.53	385.53	385.53	385.53	410
2024-03-18	385.53	385.53	385.53	385.53	1,084
2024-03-15	385.53	385.53	385.53	385.53	1,470
2024-03-14	385.53	385.53	385.53	385.53	805
2024-03-13	385.53	385.53	385.53	385.53	185
2024-03-12	385.53	385.53	385.53	385.53	89
2024-03-11	385.53	385.53	385.53	385.53	1,590
2024-03-08	385.53	385.53	385.53	385.53	149
2024-03-07	385.53	385.53	385.53	385.53	608
2024-03-06	385.53	385.53	385.53	385.53	13,928
2024-03-05	385.53	385.53	385.53	385.53	200
2024-03-04	385.53	385.53	385.53	385.53	196
2024-03-01	385.53	385.53	385.53	385.53	367
2024-02-29	385.53	385.53	385.53	385.53	444
2024-02-28	385.53	385.53	385.53	385.53	216
2024-02-27	385.53	385.53	385.53	385.53	803
2024-02-26	385.53	385.53	385.53	385.53	100
2024-02-23	385.53	385.53	385.53	385.53	628
2024-02-22	374.98	374.98	374.98	374.98	929
2024-02-21	374.98	374.98	374.98	374.98	323
2024-02-20	374.98	374.98	374.98	374.98	1,159
2024-02-19	374.98	374.98	374.98	374.98	0
2024-02-16	393.99	393.99	393.99	393.99	173
2024-02-15	393.99	393.99	393.99	393.99	825
2024-02-14	393.99	393.99	393.99	393.99	206
2024-02-13	393.99	393.99	393.99	393.99	995
2024-02-12	393.99	393.99	393.99	393.99	107
2024-02-09	393.99	393.99	393.99	393.99	563
2024-02-08	393.99	393.99	393.99	393.99	294
2024-02-07	393.99	393.99	393.99	393.99	81
2024-02-06	393.99	393.99	393.99	393.99	308
2024-02-05	393.99	393.99	393.99	393.99	1,076
2024-02-02	393.99	393.99	393.99	393.99	145
2024-02-01	393.99	393.99	393.99	393.99	556
2024-01-31	387.58	387.58	387.58	387.58	382
2024-01-30	387.58	387.58	387.58	387.58	513
2024-01-29	387.58	387.58	387.58	387.58	185
2024-01-26	386.63	386.63	386.63	386.63	110
2024-01-25	386.63	386.63	386.63	386.63	289
2024-01-24	386.63	386.63	386.63	386.63	2,149
2024-01-23	386.63	386.63	386.63	386.63	362
2024-01-22	386.63	386.63	386.63	386.63	300
2024-01-19	386.63	386.63	386.63	386.63	48,860
2024-01-18	373.00	373.00	373.00	373.00	368
2024-01-17	373.00	373.00	373.00	373.00	63
2024-01-16	373.00	373.00	373.00	373.00	20,935
2024-01-15	373.00	373.00	373.00	373.00	0
2024-01-12	373.00	373.00	373.00	373.00	124
2024-01-11	373.00	373.00	373.00	373.00	219
2024-01-10	375.33	375.33	375.33	375.33	2,857
2024-01-09	375.33	375.33	375.33	375.33	142
2024-01-08	371.88	371.88	371.88	371.88	182
2024-01-05	372.05	372.05	372.05	372.05	3,627
2024-01-04	390.54	390.54	390.54	390.54	4,003
2024-01-03	390.54	390.54	390.54	390.54	77
2024-01-02	390.54	390.54	390.54	390.54	3,464
2024-01-01	390.54	390.54	390.54	390.54	0
2023-12-29	390.54	390.54	390.54	390.54	37
2023-12-28	386.69	386.69	386.69	386.69	5
2023-12-27	386.69	386.69	386.69	386.69	82
2023-12-26	382.45	382.45	382.45	382.45	0
2023-12-25	382.45	382.45	382.45	382.45	0
2023-12-22	382.45	382.45	382.45	382.45	77
2023-12-21	376.46	376.46	376.46	376.46	188
2023-12-20	376.46	376.46	376.46	376.46	203
2023-12-19	376.46	376.46	376.46	376.46	199
2023-12-18	376.46	376.46	376.46	376.46	72
2023-12-15	376.46	376.46	376.46	376.46	676
2023-12-14	376.46	376.46	376.46	376.46	534
2023-12-13	376.46	376.46	376.46	376.46	322
2023-12-12	376.46	376.46	376.46	376.46	1,514
2023-12-11	376.46	376.46	376.46	376.46	428
2023-12-08	373.26	373.26	373.26	373.26	377
2023-12-07	373.26	373.26	373.26	373.26	370
2023-12-06	373.26	373.26	373.26	373.26	232
2023-12-05	373.26	373.26	373.26	373.26	254
2023-12-04	362.04	362.04	362.04	362.04	79
2023-12-01	362.04	362.04	362.04	362.04	482
2023-11-30	362.04	362.04	362.04	362.04	432
2023-11-29	363.31	363.31	363.31	363.31	137
2023-11-28	356.47	356.47	356.47	356.47	364
2023-11-27	366.75	366.75	366.75	366.75	58,507
2023-11-24	366.75	366.75	366.75	366.75	126
2023-11-23	366.75	366.75	366.75	366.75	0
2023-11-22	304.87	304.87	304.87	304.87	821
2023-11-21	304.87	304.87	304.87	304.87	930
2023-11-20	304.87	304.87	304.87	304.87	421
2023-11-17	304.87	304.87	304.87	304.87	247
2023-11-16	304.87	304.87	304.87	304.87	1,245
2023-11-15	304.87	304.87	304.87	304.87	317
2023-11-14	304.87	304.87	304.87	304.87	165
2023-11-13	304.87	304.87	304.87	304.87	233
2023-11-10	304.87	304.87	304.87	304.87	66
2023-11-09	304.87	304.87	304.87	304.87	265
2023-11-08	304.87	304.87	304.87	304.87	40
2023-11-07	304.87	304.87	304.87	304.87	94
2023-11-06	304.87	304.87	304.87	304.87	17,896
2023-11-03	304.87	304.87	304.87	304.87	522
2023-11-02	304.87	304.87	304.87	304.87	510
2023-11-01	304.87	304.87	304.87	304.87	230
2023-10-31	304.87	304.87	304.87	304.87	93
2023-10-30	317.47	317.47	317.47	317.47	213
2023-10-27	317.47	317.47	317.47	317.47	707
2023-10-26	317.47	317.47	317.47	317.47	68
2023-10-25	317.47	317.47	317.47	317.47	1,030
2023-10-24	317.47	317.47	317.47	317.47	354
2023-10-23	317.47	317.47	317.47	317.47	51
2023-10-20	317.47	317.47	317.47	317.47	61
2023-10-19	317.47	317.47	317.47	317.47	611
2023-10-18	317.47	317.47	317.47	317.47	772
2023-10-17	319.93	319.93	319.93	319.93	264
2023-10-16	319.93	319.93	319.93	319.93	23
2023-10-13	319.93	319.93	319.93	319.93	452
2023-10-12	309.23	309.23	309.23	309.23	211
2023-10-11	309.23	309.23	309.23	309.23	65
2023-10-10	309.23	309.23	309.23	309.23	188
2023-10-09	309.23	309.23	309.23	309.23	2
2023-10-06	309.23	309.23	309.23	309.23	568
2023-10-05	309.23	309.23	309.23	309.23	668
2023-10-04	309.23	309.23	309.23	309.23	665
2023-10-03	309.23	309.23	309.23	309.23	73
2023-10-02	315.97	315.97	315.97	315.97	171
2023-09-29	315.97	315.97	315.97	315.97	665
2023-09-28	315.97	315.97	315.97	315.97	322
2023-09-27	315.43	315.43	315.43	315.43	2,419
2023-09-26	319.03	319.03	319.03	319.03	587
2023-09-25	323.66	323.66	323.66	323.66	231
2023-09-22	329.78	329.78	329.78	329.78	27
2023-09-21	329.78	329.78	329.78	329.78	1,773
2023-09-20	340.69	340.69	340.69	340.69	42,021
2023-09-19	339.42	339.42	339.42	339.42	16,806
2023-09-18	344.38	344.38	344.38	344.38	20
2023-09-15	348.18	348.18	348.18	348.18	172
2023-09-14	348.18	348.18	348.18	348.18	108
2023-09-13	338.00	338.00	338.00	338.00	2,512
2023-09-12	338.00	338.00	338.00	338.00	325
2023-09-11	338.00	338.00	338.00	338.00	399
2023-09-08	342.74	342.74	342.74	342.74	62
2023-09-07	340.41	340.41	340.41	340.41	24
2023-09-06	337.95	337.95	337.95	337.95	542
2023-09-05	339.38	339.38	339.38	339.38	141
2023-09-04	340.24	340.24	340.24	340.24	0
2023-09-01	340.24	340.24	340.24	340.24	44
2023-08-31	340.24	340.24	340.24	340.24	131
2023-08-30	334.07	334.07	334.07	334.07	593
2023-08-29	334.07	334.07	334.07	334.07	47,129
2023-08-28	336.54	336.54	336.54	336.54	0
2023-08-25	336.54	336.54	336.54	336.54	27
2023-08-24	336.54	336.54	336.54	336.54	652
2023-08-23	334.04	334.04	334.04	334.04	739
2023-08-22	328.34	328.34	328.34	328.34	42
2023-08-21	324.50	324.50	324.50	324.50	41,284
2023-08-18	327.36	327.36	327.36	327.36	231
2023-08-17	332.16	332.16	332.16	332.16	1,543
2023-08-16	334.99	334.99	334.99	334.99	45
2023-08-15	338.78	338.78	338.78	338.78	8,478
2023-08-14	338.26	338.26	338.26	338.26	60
2023-08-11	337.06	337.06	337.06	337.06	24
2023-08-10	339.04	339.04	339.04	339.04	170
2023-08-09	340.14	340.14	340.14	340.14	401
2023-08-08	337.57	337.57	337.57	337.57	1,078
2023-08-07	339.92	339.92	339.92	339.92	11
2023-08-04	338.25	338.25	338.25	338.25	128
2023-08-03	340.96	340.96	340.96	340.96	24,989
2023-08-02	352.46	352.46	352.46	352.46	108
2023-08-01	352.46	352.46	352.46	352.46	72
2023-07-31	352.40	352.40	352.40	352.40	130
2023-07-28	363.50	363.50	363.50	363.50	181
2023-07-27	363.50	363.50	363.50	363.50	440
2023-07-26	363.50	363.50	363.50	363.50	177
2023-07-25	363.50	363.50	363.50	363.50	355
2023-07-24	363.50	363.50	363.50	363.50	139
2023-07-21	363.50	363.50	363.50	363.50	416
2023-07-20	363.50	363.50	363.50	363.50	1,706
2023-07-19	363.50	363.50	363.50	363.50	529
2023-07-18	356.03	356.03	356.03	356.03	157
2023-07-17	356.03	356.03	356.03	356.03	364
2023-07-14	351.55	351.55	351.55	351.55	95
2023-07-13	345.41	345.41	345.41	345.41	308
2023-07-12	342.76	342.76	342.76	342.76	205
2023-07-11	342.76	342.76	342.76	342.76	337
2023-07-10	342.76	342.76	342.76	342.76	857
2023-07-07	344.97	344.97	344.97	344.97	580
2023-07-06	344.97	344.97	344.97	344.97	303
2023-07-05	344.97	344.97	344.97	344.97	990
2023-07-04	344.97	344.97	344.97	344.97	0
2023-07-03	344.97	344.97	344.97	344.97	577
2023-06-30	344.97	344.97	344.97	344.97	634
2023-06-29	343.18	343.18	343.18	343.18	365
2023-06-28	341.75	341.75	341.75	341.75	12,825
2023-06-27	336.76	336.76	336.76	336.76	1,256
2023-06-26	336.76	336.76	336.76	336.76	151
2023-06-23	337.92	337.92	337.92	337.92	654
2023-06-22	337.00	337.00	337.00	337.00	444
2023-06-21	337.00	337.00	337.00	337.00	7,107
2023-06-20	341.85	341.85	341.85	341.85	16,766
2023-06-19	350.39	350.39	350.39	350.39	17
2023-06-16	338.80	338.80	338.80	338.80	235
2023-06-15	338.80	338.80	338.80	338.80	2,452
2023-06-14	338.80	338.80	338.80	338.80	8,584
2023-06-13	336.26	336.26	336.26	336.26	987
2023-06-12	335.98	335.98	335.98	335.98	166
2023-06-09	328.56	328.56	328.56	328.56	211
2023-06-08	328.56	328.56	328.56	328.56	288
2023-06-07	328.56	328.56	328.56	328.56	298
2023-06-06	328.56	328.56	328.56	328.56	275
2023-06-05	328.56	328.56	328.56	328.56	401
2023-06-02	308.38	308.38	308.38	308.38	286
2023-06-01	308.38	308.38	308.38	308.38	153
2023-05-31	308.38	308.38	308.38	308.38	513
2023-05-30	308.38	308.38	308.38	308.38	592
2023-05-29	308.38	308.38	308.38	308.38	0
2023-05-26	308.38	308.38	308.38	308.38	639
2023-05-25	308.38	308.38	308.38	308.38	3,562
2023-05-24	315.79	315.79	315.79	315.79	1,879
2023-05-23	315.79	315.79	315.79	315.79	86
2023-05-22	315.79	315.79	315.79	315.79	308
2023-05-19	310.37	310.37	310.37	310.37	208
2023-05-18	310.23	310.23	310.23	310.23	292
2023-05-17	308.23	308.23	308.23	308.23	801
2023-05-16	308.96	308.96	308.96	308.96	482
2023-05-15	311.28	311.28	311.28	311.28	185
2023-05-12	308.95	308.95	308.95	308.95	7,616
2023-05-11	311.89	311.89	311.89	311.89	566
2023-05-10	309.17	309.17	309.17	309.17	252
2023-05-09	303.94	303.94	303.94	303.94	0
2023-05-08	303.94	303.94	303.94	303.94	0
2023-05-05	303.94	303.94	303.94	303.94	46
2023-05-04	308.14	308.14	308.14	308.14	101
2023-05-03	308.14	308.14	308.14	308.14	1,502
2023-05-02	307.88	307.88	307.88	307.88	202
2023-05-01	307.88	307.88	307.88	307.88	0
2023-04-28	307.88	307.88	307.88	307.88	208
2023-04-27	307.88	307.88	307.88	307.88	301
2023-04-26	306.43	306.43	306.43	306.43	365
2023-04-25	313.77	313.77	313.77	313.77	434
2023-04-24	303.10	303.10	303.10	303.10	19
2023-04-21	302.37	302.37	302.37	302.37	6,063
2023-04-20	301.65	301.65	301.65	301.65	973
2023-04-19	302.70	302.70	302.70	302.70	207
2023-04-18	298.08	298.08	298.08	298.08	885
2023-04-17	298.08	298.08	298.08	298.08	255
2023-04-14	298.08	298.08	298.08	298.08	210
2023-04-13	298.08	298.08	298.08	298.08	318
2023-04-12	298.08	298.08	298.08	298.08	157
2023-04-11	290.83	290.83	290.83	290.83	2,720
2023-04-10	298.42	298.42	298.42	298.42	0
2023-04-07	298.42	298.42	298.42	298.42	0
2023-04-06	298.42	298.42	298.42	298.42	188
2023-04-05	305.97	305.97	305.97	305.97	338
2023-04-04	305.97	305.97	305.97	305.97	4,108
2023-04-03	300.21	300.21	300.21	300.21	190
2023-03-31	303.47	303.47	303.47	303.47	606
2023-03-30	303.45	303.45	303.45	303.45	371
2023-03-29	297.46	297.46	297.46	297.46	566
2023-03-28	292.50	292.50	292.50	292.50	237
2023-03-27	292.50	292.50	292.50	292.50	1,025
2023-03-24	287.63	287.63	287.63	287.63	106
2023-03-23	296.37	296.37	296.37	296.37	2,915
2023-03-22	296.37	296.37	296.37	296.37	53,226
2023-03-21	290.49	290.49	290.49	290.49	676
2023-03-20	290.49	290.49	290.49	290.49	619
2023-03-17	298.61	298.61	298.61	298.61	5,873
2023-03-16	298.61	298.61	298.61	298.61	867
2023-03-15	290.78	290.78	290.78	290.78	2,135
2023-03-14	289.52	289.52	289.52	289.52	1,179
2023-03-13	288.04	288.04	288.04	288.04	68,313
2023-03-10	300.70	300.70	300.70	300.70	1,069
2023-03-09	300.70	300.70	300.70	300.70	63,258
2023-03-08	293.31	293.31	293.31	293.31	68,078
2023-03-07	302.36	302.36	302.36	302.36	145
2023-03-06	302.36	302.36	302.36	302.36	207
2023-03-03	289.54	289.54	289.54	289.54	125
2023-03-02	289.54	289.54	289.54	289.54	196
2023-03-01	289.54	289.54	289.54	289.54	740
2023-02-28	289.54	289.54	289.54	289.54	67
2023-02-27	289.54	289.54	289.54	289.54	280
2023-02-24	289.54	289.54	289.54	289.54	165
2023-02-23	293.29	293.29	293.29	293.29	777
2023-02-22	305.60	305.60	305.60	305.60	304
2023-02-21	305.60	305.60	305.60	305.60	360
2023-02-20	305.60	305.60	305.60	305.60	0
2023-02-17	305.60	305.60	305.60	305.60	313
2023-02-16	305.60	305.60	305.60	305.60	99
2023-02-15	308.99	308.99	308.99	308.99	209
2023-02-14	310.28	310.28	310.28	310.28	325
2023-02-13	308.89	308.89	308.89	308.89	69,227
2023-02-10	305.39	305.39	305.39	305.39	271
2023-02-09	311.67	311.67	311.67	311.67	2,190
2023-02-08	313.08	313.08	313.08	313.08	181
2023-02-07	314.52	314.52	314.52	314.52	126
2023-02-06	318.16	318.16	318.16	318.16	227
2023-02-03	323.79	323.79	323.79	323.79	219
2023-02-02	335.22	335.22	335.22	335.22	652
2023-02-01	320.11	320.11	320.11	320.11	814
2023-01-31	319.74	319.74	319.74	319.74	321
2023-01-30	318.09	318.09	318.09	318.09	565
2023-01-27	314.27	314.27	314.27	314.27	54
2023-01-26	314.27	314.27	314.27	314.27	816
2023-01-25	317.99	317.99	317.99	317.99	125
2023-01-24	317.99	317.99	317.99	317.99	724
2023-01-23	323.09	323.09	323.09	323.09	4,799
2023-01-20	315.62	315.62	315.62	315.62	8,088
2023-01-19	309.38	309.38	309.38	309.38	386
2023-01-18	318.17	318.17	318.17	318.17	614
2023-01-17	314.50	314.50	314.50	314.50	2,062
2023-01-16	313.40	313.40	313.40	313.40	0
2023-01-13	310.49	310.49	310.49	310.49	103
2023-01-12	310.49	310.49	310.49	310.49	648
2023-01-11	306.82	306.82	306.82	306.82	193
2023-01-10	294.98	294.98	294.98	294.98	171
2023-01-09	294.98	294.98	294.98	294.98	73
2023-01-06	277.67	277.67	277.67	277.67	233
2023-01-05	282.06	282.06	282.06	282.06	70
2023-01-04	281.47	281.47	281.47	281.47	69,197
2023-01-03	281.09	281.09	281.09	281.09	224
2023-01-02	281.64	281.64	281.64	281.64	0
2022-12-30	281.64	281.64	281.64	281.64	0
2022-12-29	280.14	280.14	280.14	280.14	300
2022-12-28	281.57	281.57	281.57	281.57	20
2022-12-27	281.57	281.57	281.57	281.57	0
2022-12-26	281.57	281.57	281.57	281.57	0
2022-12-23	281.57	281.57	281.57	281.57	77
2022-12-22	281.57	281.57	281.57	281.57	49
2022-12-21	278.19	278.19	278.19	278.19	587
2022-12-20	279.34	279.34	279.34	279.34	90
2022-12-19	281.76	281.76	281.76	281.76	648
2022-12-16	297.62	297.62	297.62	297.62	132
2022-12-15	297.62	297.62	297.62	297.62	54
2022-12-14	301.63	301.63	301.63	301.63	118
2022-12-13	303.62	303.62	303.62	303.62	1,047
2022-12-12	287.97	287.97	287.97	287.97	0
2022-12-09	290.68	290.68	290.68	290.68	8
2022-12-08	290.68	290.68	290.68	290.68	1,440
2022-12-07	291.61	291.61	291.61	291.61	273
2022-12-06	302.51	302.51	302.51	302.51	0
2022-12-05	302.51	302.51	302.51	302.51	87
2022-12-02	306.08	306.08	306.08	306.08	73
2022-12-01	297.58	297.58	297.58	297.58	281
2022-11-30	289.13	289.13	289.13	289.13	243
2022-11-29	288.96	288.96	288.96	288.96	102
2022-11-28	296.02	296.02	296.02	296.02	511
2022-11-25	291.94	291.94	291.94	291.94	19
2022-11-24	291.94	291.94	291.94	291.94	0
2022-11-23	291.94	291.94	291.94	291.94	28
2022-11-22	291.25	291.25	291.25	291.25	3,443
2022-11-21	291.25	291.25	291.25	291.25	40
2022-11-18	291.25	291.25	291.25	291.25	159
2022-11-17	289.62	289.62	289.62	289.62	5
2022-11-16	297.51	297.51	297.51	297.51	9,442
2022-11-15	311.97	311.97	311.97	311.97	103
2022-11-14	311.97	311.97	311.97	311.97	7
2022-11-11	296.92	296.92	296.92	296.92	334
2022-11-10	278.81	278.81	278.81	278.81	72
2022-11-09	265.54	265.54	265.54	265.54	40
2022-11-08	266.15	266.15	266.15	266.15	92
2022-11-07	258.29	258.29	258.29	258.29	16
2022-11-04	255.34	255.34	255.34	255.34	64
2022-11-03	258.86	258.86	258.86	258.86	2,827
2022-11-02	260.59	260.59	260.59	260.59	90,131
2022-11-01	264.87	264.87	264.87	264.87	58
2022-10-31	269.10	269.10	269.10	269.10	75
2022-10-28	263.91	263.91	263.91	263.91	61
2022-10-27	260.90	260.90	260.90	260.90	143
2022-10-26	257.81	257.81	257.81	257.81	1,539
2022-10-25	253.55	253.55	253.55	253.55	1,584
2022-10-24	243.43	243.43	243.43	243.43	590
2022-10-21	234.51	234.51	234.51	234.51	106
2022-10-20	240.03	240.03	240.03	240.03	78
2022-10-19	245.93	245.93	245.93	245.93	79
2022-10-18	248.88	248.88	248.88	248.88	334
2022-10-17	240.41	240.41	240.41	240.41	428
2022-10-14	244.47	244.47	244.47	244.47	348
2022-10-13	235.72	235.72	235.72	235.72	481
2022-10-12	237.93	237.93	237.93	237.93	4,095
2022-10-11	238.40	238.40	238.40	238.40	45
2022-10-10	254.07	254.07	254.07	254.07	0
2022-10-07	254.07	254.07	254.07	254.07	4,253
2022-10-06	262.46	262.46	262.46	262.46	104
2022-10-05	262.46	262.46	262.46	262.46	842
2022-10-04	245.91	245.91	245.91	245.91	655
2022-10-03	245.91	245.91	245.91	245.91	467
2022-09-30	245.91	245.91	245.91	245.91	542
2022-09-29	245.91	245.91	245.91	245.91	378
2022-09-28	251.56	251.56	251.56	251.56	507
2022-09-27	250.32	250.32	250.32	250.32	5,674
2022-09-26	258.36	258.36	258.36	258.36	0
2022-09-23	258.36	258.36	258.36	258.36	351
2022-09-22	258.36	258.36	258.36	258.36	6,045
2022-09-21	275.43	275.43	275.43	275.43	3,449
2022-09-20	273.41	273.41	273.41	273.41	564
2022-09-19	287.05	287.05	287.05	287.05	0
2022-09-16	287.05	287.05	287.05	287.05	25
2022-09-15	287.05	287.05	287.05	287.05	90,055
2022-09-14	298.63	298.63	298.63	298.63	328
2022-09-13	298.63	298.63	298.63	298.63	203
2022-09-12	301.69	301.69	301.69	301.69	527
2022-09-09	297.31	297.31	297.31	297.31	11
2022-09-08	289.14	289.14	289.14	289.14	0
2022-09-07	289.14	289.14	289.14	289.14	13
2022-09-06	290.33	290.33	290.33	290.33	80
2022-09-05	280.16	280.16	280.16	280.16	0
2022-09-02	280.16	280.16	280.16	280.16	2
2022-09-01	280.16	280.16	280.16	280.16	251
2022-08-31	288.79	288.79	288.79	288.79	2
2022-08-30	289.14	289.14	289.14	289.14	159
2022-08-29	299.62	299.62	299.62	299.62	0
2022-08-26	299.62	299.62	299.62	299.62	44
2022-08-25	300.14	300.14	300.14	300.14	75
2022-08-24	301.85	301.85	301.85	301.85	11
2022-08-23	299.40	299.40	299.40	299.40	10
2022-08-22	306.95	306.95	306.95	306.95	4
2022-08-19	316.42	316.42	316.42	316.42	42
2022-08-18	319.61	319.61	319.61	319.61	307
2022-08-17	318.34	318.34	318.34	318.34	438
2022-08-16	318.98	318.98	318.98	318.98	23
2022-08-15	325.51	325.51	325.51	325.51	302
2022-08-12	320.21	320.21	320.21	320.21	130
2022-08-11	321.83	321.83	321.83	321.83	1,473
2022-08-10	316.03	316.03	316.03	316.03	37
2022-08-09	310.98	310.98	310.98	310.98	745
2022-08-08	312.27	312.27	312.27	312.27	89
2022-08-05	310.84	310.84	310.84	310.84	16
2022-08-04	309.09	309.09	309.09	309.09	71
2022-08-03	304.52	304.52	304.52	304.52	0
2022-08-02	304.52	304.52	304.52	304.52	146
2022-08-01	305.32	305.32	305.32	305.32	18
2022-07-29	311.50	311.50	311.50	311.50	16
2022-07-28	297.96	297.96	297.96	297.96	2
2022-07-27	290.98	290.98	290.98	290.98	0
2022-07-26	290.98	290.98	290.98	290.98	1
2022-07-25	290.98	290.98	290.98	290.98	3
2022-07-22	289.14	289.14	289.14	289.14	11
2022-07-21	289.14	289.14	289.14	289.14	155
2022-07-20	289.14	289.14	289.14	289.14	65,000
2022-07-19	280.86	280.86	280.86	280.86	0
2022-07-18	283.21	283.21	283.21	283.21	359
2022-07-15	274.32	274.32	274.32	274.32	0
2022-07-14	274.32	274.32	274.32	274.32	4
2022-07-13	283.15	283.15	283.15	283.15	0
2022-07-12	283.15	283.15	283.15	283.15	0
2022-07-11	283.15	283.15	283.15	283.15	0
2022-07-08	283.15	283.15	283.15	283.15	83
2022-07-07	281.12	281.12	281.12	281.12	16
2022-07-06	283.67	283.67	283.67	283.67	14
2022-07-05	276.96	276.96	276.96	276.96	4
2022-07-04	274.29	274.29	274.29	274.29	0
2022-07-01	274.29	274.29	274.29	274.29	30
2022-06-30	268.52	268.52	268.52	268.52	305
2022-06-29	270.74	270.74	270.74	270.74	0
2022-06-28	277.80	277.80	277.80	277.80	65,000
2022-06-27	272.34	272.34	272.34	272.34	2
2022-06-24	272.34	272.34	272.34	272.34	10
2022-06-23	266.65	266.65	266.65	266.65	4
2022-06-22	260.36	260.36	260.36	260.36	0
2022-06-21	260.36	260.36	260.36	260.36	159
2022-06-20	252.32	252.32	252.32	252.32	0
2022-06-17	252.32	252.32	252.32	252.32	1
2022-06-16	260.42	260.42	260.42	260.42	6
2022-06-15	260.42	260.42	260.42	260.42	855
2022-06-14	260.40	260.40	260.40	260.40	411
2022-06-13	272.29	272.29	272.29	272.29	410
2022-06-10	272.29	272.29	272.29	272.29	870
2022-06-09	283.94	283.94	283.94	283.94	365
2022-06-08	289.81	289.81	289.81	289.81	3,542
2022-06-07	283.16	283.16	283.16	283.16	470
2022-06-06	287.99	287.99	287.99	287.99	422
2022-06-03	292.03	292.03	292.03	292.03	0
2022-06-02	292.03	292.03	292.03	292.03	0
2022-06-01	292.03	292.03	292.03	292.03	2,566
2022-05-31	302.32	302.32	302.32	302.32	1,182
2022-05-30	306.42	306.42	306.42	306.42	0
2022-05-27	306.42	306.42	306.42	306.42	1,270
2022-05-26	290.95	290.95	290.95	290.95	1,500
2022-05-25	290.95	290.95	290.95	290.95	25
2022-05-24	290.16	290.16	290.16	290.16	2,066
2022-05-23	287.02	287.02	287.02	287.02	67,592
2022-05-20	284.92	284.92	284.92	284.92	68,049
2022-05-19	281.03	281.03	281.03	281.03	2,008
2022-05-18	282.51	282.51	282.51	282.51	1,399
2022-05-17	292.53	292.53	292.53	292.53	1,334
2022-05-16	287.26	287.26	287.26	287.26	199
2022-05-13	290.98	290.98	290.98	290.98	1,123
2022-05-12	283.73	283.73	283.73	283.73	3,162
2022-05-11	283.66	283.66	283.66	283.66	612
2022-05-10	282.93	282.93	282.93	282.93	744
2022-05-09	289.19	289.19	289.19	289.19	1,100
2022-05-06	300.21	300.21	300.21	300.21	1,736
2022-05-05	308.22	308.22	308.22	308.22	2,668
2022-05-04	304.75	304.75	304.75	304.75	1,156
2022-05-03	302.48	302.48	302.48	302.48	806
2022-05-02	321.25	321.25	321.25	321.25	0
2022-04-29	321.25	321.25	321.25	321.25	1,358
2022-04-28	320.28	320.28	320.28	320.28	1,374
2022-04-27	322.94	322.94	322.94	322.94	230
2022-04-26	324.77	324.77	324.77	324.77	544
2022-04-25	320.77	320.77	320.77	320.77	751
2022-04-22	329.78	329.78	329.78	329.78	839
2022-04-21	332.99	332.99	332.99	332.99	1,311
2022-04-20	336.06	336.06	336.06	336.06	676
2022-04-19	331.56	331.56	331.56	331.56	458
2022-04-18	336.97	336.97	336.97	336.97	0
2022-04-15	336.97	336.97	336.97	336.97	0
2022-04-14	336.97	336.97	336.97	336.97	1,018
2022-04-13	328.94	328.94	328.94	328.94	568
2022-04-12	336.59	336.59	336.59	336.59	380
2022-04-11	333.36	333.36	333.36	333.36	956
2022-04-08	346.98	346.98	346.98	346.98	569
2022-04-07	342.53	342.53	342.53	342.53	510
2022-04-06	343.37	343.37	343.37	343.37	690
2022-04-05	340.45	340.45	340.45	340.45	219
2022-04-04	343.36	343.36	343.36	343.36	288
2022-04-01	340.74	340.74	340.74	340.74	597
2022-03-31	343.93	343.93	343.93	343.93	649
2022-03-30	340.39	340.39	340.39	340.39	178
2022-03-29	336.12	336.12	336.12	336.12	0
2022-03-28	336.12	336.12	336.12	336.12	45,183
2022-03-25	329.16	329.16	329.16	329.16	117,270
2022-03-24	328.06	328.06	328.06	328.06	101
2022-03-23	330.65	330.65	330.65	330.65	1,558
2022-03-22	329.20	329.20	329.20	329.20	2,307
2022-03-21	327.17	327.17	327.17	327.17	617
2022-03-18	327.31	327.31	327.31	327.31	1,924
2022-03-17	317.97	317.97	317.97	317.97	449
2022-03-16	310.95	310.95	310.95	310.95	201
2022-03-15	305.11	305.11	305.11	305.11	5
2022-03-14	304.85	304.85	304.85	304.85	142
2022-03-11	307.65	307.65	307.65	307.65	20
2022-03-10	309.96	309.96	309.96	309.96	521
2022-03-09	321.65	321.65	321.65	321.65	416
2022-03-08	315.72	315.72	315.72	315.72	359
2022-03-07	326.02	326.02	326.02	326.02	315
2022-03-04	321.43	321.43	321.43	321.43	776
2022-03-03	324.21	324.21	324.21	324.21	327
2022-03-02	322.35	322.35	322.35	322.35	122
2022-03-01	322.23	322.23	322.23	322.23	114
2022-02-28	319.79	319.79	319.79	319.79	358
2022-02-25	324.34	324.34	324.34	324.34	609
2022-02-24	317.45	317.45	317.45	317.45	4,686
2022-02-23	323.47	323.47	323.47	323.47	1,339
2022-02-22	320.46	320.46	320.46	320.46	1,087
2022-02-21	325.09	325.09	325.09	325.09	0
2022-02-18	325.80	325.80	325.80	325.80	1
2022-02-17	323.42	323.42	323.42	323.42	527
2022-02-16	326.85	326.85	326.85	326.85	911
2022-02-15	329.03	329.03	329.03	329.03	8
2022-02-14	324.28	324.28	324.28	324.28	912
2022-02-11	340.50	340.50	340.50	340.50	814
2022-02-10	344.44	344.44	344.44	344.44	4,374
2022-02-09	344.50	344.50	344.50	344.50	1,579
2022-02-08	346.89	346.89	346.89	346.89	164
2022-02-07	346.89	346.89	346.89	346.89	262
2022-02-04	344.86	344.86	344.86	344.86	278
2022-02-03	339.96	339.96	339.96	339.96	19
2022-02-02	339.00	339.00	339.00	339.00	94,416
2022-02-01	335.41	335.41	335.41	335.41	2,580
2022-01-31	339.00	339.00	339.00	339.00	505
2022-01-28	328.60	328.60	328.60	328.60	0
2022-01-27	328.60	328.60	328.60	328.60	240
2022-01-26	334.23	334.23	334.23	334.23	8
2022-01-25	333.17	333.17	333.17	333.17	6
2022-01-24	333.67	333.67	333.67	333.67	1,246
2022-01-21	342.76	342.76	342.76	342.76	227
2022-01-20	351.86	351.86	351.86	351.86	557
2022-01-19	352.38	352.38	352.38	352.38	509
2022-01-18	343.71	343.71	343.71	343.71	988
2022-01-17	353.55	353.55	353.55	353.55	0
2022-01-14	355.02	355.02	355.02	355.02	3,405
2022-01-13	367.70	367.70	367.70	367.70	639
2022-01-12	367.86	367.86	367.86	367.86	0
2022-01-11	361.73	361.73	361.73	361.73	104
2022-01-10	361.73	361.73	361.73	361.73	552
2022-01-07	372.74	372.74	372.74	372.74	100
2022-01-06	372.24	372.24	372.24	372.24	424
2022-01-05	387.55	387.55	387.55	387.55	0
2022-01-04	382.07	382.07	382.07	382.07	37
2022-01-03	398.06	398.06	398.06	398.06	0
2021-12-31	398.06	398.06	398.06	398.06	0
2021-12-30	398.06	398.06	398.06	398.06	4
2021-12-29	403.01	403.01	403.01	403.01	113
2021-12-28	396.75	396.75	396.75	396.75	0
2021-12-27	396.75	396.75	396.75	396.75	0
2021-12-24	396.75	396.75	396.75	396.75	0
2021-12-23	396.75	396.75	396.75	396.75	247
2021-12-22	391.87	391.87	391.87	391.87	75
2021-12-21	388.76	388.76	388.76	388.76	244
2021-12-20	385.37	385.37	385.37	385.37	11,723
2021-12-17	396.93	396.93	396.93	396.93	47,045
2021-12-16	397.73	397.73	397.73	397.73	1
2021-12-15	392.18	392.18	392.18	392.18	0
2021-12-14	388.74	388.74	388.74	388.74	504
2021-12-13	398.21	398.21	398.21	398.21	166
2021-12-10	395.28	395.28	395.28	395.28	46
2021-12-09	397.76	397.76	397.76	397.76	144
2021-12-08	397.52	397.52	397.52	397.52	1,057
2021-12-07	397.52	397.52	397.52	397.52	400
2021-12-06	384.16	384.16	384.16	384.16	362
2021-12-03	386.16	386.16	386.16	386.16	183
2021-12-02	384.75	384.75	384.75	384.75	353
2021-12-01	392.73	392.73	392.73	392.73	468
2021-11-30	398.49	398.49	398.49	398.49	27
2021-11-29	394.50	394.50	394.50	394.50	844
2021-11-26	387.23	387.23	387.23	387.23	96
2021-11-25	392.51	392.51	392.51	392.51	0
2021-11-24	391.21	391.21	391.21	391.21	6
2021-11-23	388.49	388.49	388.49	388.49	0
2021-11-22	388.49	388.49	388.49	388.49	154
2021-11-19	393.43	393.43	393.43	393.43	144
2021-11-18	396.31	396.31	396.31	396.31	158
2021-11-17	390.79	390.79	390.79	390.79	5,889
2021-11-16	397.04	397.04	397.04	397.04	1,298
2021-11-15	394.57	394.57	394.57	394.57	363
2021-11-12	389.79	389.79	389.79	389.79	862
2021-11-11	387.84	387.84	387.84	387.84	168
2021-11-10	388.82	388.82	388.82	388.82	231
2021-11-09	389.85	389.85	389.85	389.85	387
2021-11-08	386.36	386.36	386.36	386.36	15
2021-11-05	391.48	391.48	391.48	391.48	383
2021-11-04	390.90	390.90	390.90	390.90	89
2021-11-03	385.82	385.82	385.82	385.82	190
2021-11-02	391.87	391.87	391.87	391.87	155
2021-11-01	393.93	393.93	393.93	393.93	301
2021-10-29	405.29	405.29	405.29	405.29	535
2021-10-28	400.23	400.23	400.23	400.23	236
2021-10-27	390.12	390.12	390.12	390.12	423
2021-10-26	394.17	394.17	394.17	394.17	814
2021-10-25	382.67	382.67	382.67	382.67	64
2021-10-22	377.40	377.40	377.40	377.40	259
2021-10-21	370.87	370.87	370.87	370.87	286
2021-10-20	374.32	374.32	374.32	374.32	175
2021-10-19	378.95	378.95	378.95	378.95	170
2021-10-18	367.32	367.32	367.32	367.32	15
2021-10-15	367.32	367.32	367.32	367.32	170
2021-10-14	365.71	365.71	365.71	365.71	247
2021-10-13	359.63	359.63	359.63	359.63	103
2021-10-12	360.73	360.73	360.73	360.73	40
2021-10-11	360.73	360.73	360.73	360.73	149
2021-10-08	364.86	364.86	364.86	364.86	4
2021-10-07	364.86	364.86	364.86	364.86	512
2021-10-06	350.00	350.00	350.00	350.00	225
2021-10-05	355.87	355.87	355.87	355.87	431
2021-10-04	349.67	349.67	349.67	349.67	207
2021-10-01	364.51	364.51	364.51	364.51	11
2021-09-30	364.51	364.51	364.51	364.51	0
2021-09-29	364.51	364.51	364.51	364.51	0
2021-09-28	360.70	360.70	360.70	360.70	418
2021-09-27	369.02	369.02	369.02	369.02	94,299
2021-09-24	377.17	377.17	377.17	377.17	67
2021-09-23	370.39	370.39	370.39	370.39	165
2021-09-22	370.61	370.61	370.61	370.61	1
2021-09-21	369.04	369.04	369.04	369.04	163
2021-09-20	369.19	369.19	369.19	369.19	793
2021-09-17	375.09	375.09	375.09	375.09	12,131
2021-09-16	382.06	382.06	382.06	382.06	257
2021-09-15	380.15	380.15	380.15	380.15	200
2021-09-14	379.97	379.97	379.97	379.97	145
2021-09-13	375.23	375.23	375.23	375.23	154
2021-09-10	384.03	384.03	384.03	384.03	254
2021-09-09	380.14	380.14	380.14	380.14	273
2021-09-08	386.40	386.40	386.40	386.40	0
2021-09-07	386.40	386.40	386.40	386.40	20
2021-09-06	384.99	384.99	384.99	384.99	0
2021-09-03	383.67	383.67	383.67	383.67	360
2021-09-02	381.40	381.40	381.40	381.40	19
2021-09-01	379.64	379.64	379.64	379.64	94
2021-08-31	381.66	381.66	381.66	381.66	110
2021-08-30	375.36	375.36	375.36	375.36	0
2021-08-27	375.36	375.36	375.36	375.36	241
2021-08-26	376.73	376.73	376.73	376.73	410
2021-08-25	376.32	376.32	376.32	376.32	977
2021-08-24	380.77	380.77	380.77	380.77	120
2021-08-23	376.42	376.42	376.42	376.42	0
2021-08-20	377.23	377.23	377.23	377.23	289
2021-08-19	369.47	369.47	369.47	369.47	466
2021-08-18	384.91	384.91	384.91	384.91	0
2021-08-17	384.91	384.91	384.91	384.91	3
2021-08-16	382.32	382.32	382.32	382.32	10
2021-08-13	378.86	378.86	378.86	378.86	395
2021-08-12	380.00	380.00	380.00	380.00	116
2021-08-11	380.63	380.63	380.63	380.63	18
2021-08-10	380.62	380.62	380.62	380.62	497
2021-08-09	385.86	385.86	385.86	385.86	141
2021-08-06	382.68	382.68	382.68	382.68	94
2021-08-05	383.18	383.18	383.18	383.18	5
2021-08-04	382.19	382.19	382.19	382.19	479
2021-08-03	376.39	376.39	376.39	376.39	186
2021-08-02	378.57	378.57	378.57	378.57	111
2021-07-30	376.38	376.38	376.38	376.38	306
2021-07-29	375.84	375.84	375.84	375.84	83
2021-07-28	380.58	380.58	380.58	380.58	171
2021-07-27	380.07	380.07	380.07	380.07	338
2021-07-26	375.36	375.36	375.36	375.36	2,013
2021-07-23	384.81	384.81	384.81	384.81	20
2021-07-22	380.09	380.09	380.09	380.09	336
2021-07-21	377.12	377.12	377.12	377.12	142
2021-07-20	374.73	374.73	374.73	374.73	194
2021-07-19	372.28	372.28	372.28	372.28	953
2021-07-16	378.26	378.26	378.26	378.26	5
2021-07-15	374.68	374.68	374.68	374.68	446
2021-07-14	375.26	375.26	375.26	375.26	0
2021-07-13	375.26	375.26	375.26	375.26	87
2021-07-12	375.10	375.10	375.10	375.10	278
2021-07-09	374.38	374.38	374.38	374.38	334
2021-07-08	373.16	373.16	373.16	373.16	605
2021-07-07	371.48	371.48	371.48	371.48	386
2021-07-06	368.51	368.51	368.51	368.51	1,082
2021-07-05	367.76	367.76	367.76	367.76	0
2021-07-02	363.65	363.65	363.65	363.65	2
2021-07-01	363.65	363.65	363.65	363.65	956
2021-06-30	365.79	365.79	365.79	365.79	366
2021-06-29	365.19	365.19	365.19	365.19	686
2021-06-28	366.85	366.85	366.85	366.85	380
2021-06-25	366.27	366.27	366.27	366.27	374
2021-06-24	361.95	361.95	361.95	361.95	399
2021-06-23	360.07	360.07	360.07	360.07	630
2021-06-22	355.65	355.65	355.65	355.65	375
2021-06-21	352.61	352.61	352.61	352.61	493
2021-06-18	349.63	349.63	349.63	349.63	6,024
2021-06-17	350.65	350.65	350.65	350.65	800
2021-06-16	351.71	351.71	351.71	351.71	211
2021-06-15	350.13	350.13	350.13	350.13	1,270
2021-06-14	345.73	345.73	345.73	345.73	186
2021-06-11	341.22	341.22	341.22	341.22	290
2021-06-10	338.83	338.83	338.83	338.83	0
2021-06-09	339.21	339.21	339.21	339.21	21
2021-06-08	335.34	335.34	335.34	335.34	17,771
2021-06-07	334.06	334.06	334.06	334.06	512
2021-06-04	335.62	335.62	335.62	335.62	165
2021-06-03	334.38	334.38	334.38	334.38	256
2021-06-02	331.72	331.72	331.72	331.72	14
2021-06-01	338.50	338.50	338.50	338.50	313
2021-05-28	333.73	333.73	333.73	333.73	37
2021-05-27	330.82	330.82	330.82	330.82	130
2021-05-26	334.08	334.08	334.08	334.08	0
2021-05-25	327.29	327.29	327.29	327.29	0
2021-05-24	327.29	327.29	327.29	327.29	44,446
2021-05-21	327.29	327.29	327.29	327.29	0
2021-05-20	327.29	327.29	327.29	327.29	196
2021-05-19	322.27	322.27	322.27	322.27	283
2021-05-18	325.63	325.63	325.63	325.63	208
2021-05-17	334.04	334.04	334.04	334.04	8
2021-05-14	332.08	332.08	332.08	332.08	300
2021-05-13	327.13	327.13	327.13	327.13	354
2021-05-12	328.75	328.75	328.75	328.75	298
2021-05-11	328.60	328.60	328.60	328.60	122
2021-05-10	336.97	336.97	336.97	336.97	352
2021-05-07	330.19	330.19	330.19	330.19	253
2021-05-06	330.38	330.38	330.38	330.38	26
2021-05-05	332.22	332.22	332.22	332.22	434
2021-05-04	328.32	328.32	328.32	328.32	393
2021-04-30	328.20	328.20	328.20	328.20	399
2021-04-29	325.24	325.24	325.24	325.24	269
2021-04-28	325.14	325.14	325.14	325.14	589
2021-04-27	326.26	326.26	326.26	326.26	2
2021-04-26	327.71	327.71	327.71	327.71	16
2021-04-23	325.61	325.61	325.61	325.61	583
2021-04-22	324.79	324.79	324.79	324.79	140
2021-04-21	326.01	326.01	326.01	326.01	350
2021-04-20	322.22	322.22	322.22	322.22	306
2021-04-19	319.36	319.36	319.36	319.36	193
2021-04-16	318.38	318.38	318.38	318.38	586
2021-04-15	317.48	317.48	317.48	317.48	12,658
2021-04-14	314.87	314.87	314.87	314.87	11,220
2021-04-13	314.67	314.67	314.67	314.67	633
2021-04-12	312.58	312.58	312.58	312.58	376
2021-04-09	312.82	312.82	312.82	312.82	671
2021-04-08	313.19	313.19	313.19	313.19	300
2021-04-07	309.21	309.21	309.21	309.21	223
2021-04-06	311.10	311.10	311.10	311.10	863
2021-04-01	303.90	303.90	303.90	303.90	290
2021-03-31	298.11	298.11	298.11	298.11	401
2021-03-30	299.93	299.93	299.93	299.93	1,179
2021-03-29	302.99	302.99	302.99	302.99	436
2021-03-26	297.26	297.26	297.26	297.26	159
2021-03-25	295.11	295.11	295.11	295.11	181
2021-03-24	294.99	294.99	294.99	294.99	376
2021-03-23	292.75	292.75	292.75	292.75	239
2021-03-22	290.84	290.84	290.84	290.84	249
2021-03-19	289.86	289.86	289.86	289.86	258
2021-03-18	286.59	286.59	286.59	286.59	1,154
2021-03-17	298.68	298.68	298.68	298.68	445
2021-03-16	298.68	298.68	298.68	298.68	736
2021-03-15	292.94	292.94	292.94	292.94	279
2021-03-12	292.11	292.11	292.11	292.11	182
2021-03-11	292.12	292.12	292.12	292.12	1,253
2021-03-10	291.50	291.50	291.50	291.50	332
2021-03-09	292.17	292.17	292.17	292.17	330
2021-03-08	285.10	285.10	285.10	285.10	9
2021-03-05	280.14	280.14	280.14	280.14	346
2021-03-04	284.13	284.13	284.13	284.13	1,109
2021-03-03	279.38	279.38	279.38	279.38	6
2021-03-02	278.98	278.98	278.98	278.98	320
2021-03-01	280.28	280.28	280.28	280.28	29
2021-02-26	277.21	277.21	277.21	277.21	0
2021-02-25	282.18	282.18	282.18	282.18	105
2021-02-24	274.03	274.03	274.03	274.03	456
2021-02-23	273.96	273.96	273.96	273.96	214
2021-02-22	275.80	275.80	275.80	275.80	13
2021-02-19	280.81	280.81	280.81	280.81	59
2021-02-18	277.44	277.44	277.44	277.44	199
2021-02-17	279.89	279.89	279.89	279.89	910
2021-02-16	280.14	280.14	280.14	280.14	601
2021-02-15	278.81	278.81	278.81	278.81	0
2021-02-12	278.81	278.81	278.81	278.81	793
2021-02-11	276.58	276.58	276.58	276.58	2,978
2021-02-10	282.32	282.32	282.32	282.32	1,620
2021-02-09	282.46	282.46	282.46	282.46	5
2021-02-08	276.97	276.97	276.97	276.97	0
2021-02-05	276.76	276.76	276.76	276.76	200
2021-02-04	273.79	273.79	273.79	273.79	236
2021-02-03	277.67	277.67	277.67	277.67	198
2021-02-02	280.47	280.47	280.47	280.47	1,405
2021-02-01	266.26	266.26	266.26	266.26	0
2021-01-29	268.29	268.29	268.29	268.29	197
2021-01-28	269.12	269.12	269.12	269.12	10
2021-01-27	268.20	268.20	268.20	268.20	536
2021-01-26	266.57	266.57	266.57	266.57	300
2021-01-25	266.42	266.42	266.42	266.42	897
2021-01-22	271.09	271.09	271.09	271.09	189
2021-01-21	272.69	272.69	272.69	272.69	20,363
2021-01-20	272.69	272.69	272.69	272.69	1,474
2021-01-19	265.00	265.00	265.00	265.00	11,008
2021-01-18	267.40	267.40	267.40	267.40	0
2021-01-15	269.00	269.00	269.00	269.00	837
2021-01-14	273.64	273.64	273.64	273.64	653
2021-01-13	272.34	272.34	272.34	272.34	8,528
2021-01-12	274.04	274.04	274.04	274.04	2,831
2021-01-11	277.18	277.18	277.18	277.18	1,356
2021-01-08	279.14	279.14	279.14	279.14	2,673
2021-01-07	283.70	283.70	283.70	283.70	465
2021-01-06	279.27	279.27	279.27	279.27	382
2021-01-05	285.75	285.75	285.75	285.75	185
2021-01-04	294.03	294.03	294.03	294.03	310
2020-12-31	282.40	282.40	282.40	282.40	0
2020-12-30	282.40	282.40	282.40	282.40	19
2020-12-29	280.68	280.68	280.68	280.68	746
2020-12-24	280.29	280.29	280.29	280.29	0
2020-12-23	278.25	278.25	278.25	278.25	694
2020-12-22	279.77	279.77	279.77	279.77	50
2020-12-21	283.37	283.37	283.37	283.37	32
2020-12-18	280.05	280.05	280.05	280.05	736
2020-12-17	282.98	282.98	282.98	282.98	375
2020-12-16	275.99	275.99	275.99	275.99	195
2020-12-15	275.95	275.95	275.95	275.95	866
2020-12-14	279.87	279.87	279.87	279.87	882
2020-12-11	274.72	274.72	274.72	274.72	0
2020-12-10	274.72	274.72	274.72	274.72	1
2020-12-09	270.82	270.82	270.82	270.82	206
2020-12-08	285.66	285.66	285.66	285.66	147
2020-12-07	285.66	285.66	285.66	285.66	1,080
2020-12-04	284.74	284.74	284.74	284.74	377
2020-12-03	277.51	277.51	277.51	277.51	155
2020-12-02	277.95	277.95	277.95	277.95	155
2020-12-01	283.71	283.71	283.71	283.71	148
2020-11-30	278.93	278.93	278.93	278.93	2,544
2020-11-27	280.35	280.35	280.35	280.35	513
2020-11-26	275.02	275.02	275.02	275.02	0
2020-11-25	273.00	273.00	273.00	273.00	377
2020-11-24	269.91	269.91	269.91	269.91	655
2020-11-23	272.85	272.85	272.85	272.85	283
2020-11-20	273.79	273.79	273.79	273.79	13,258
2020-11-19	273.90	273.90	273.90	273.90	110
2020-11-18	275.13	275.13	275.13	275.13	10
2020-11-17	275.54	275.54	275.54	275.54	197
2020-11-16	274.95	274.95	274.95	274.95	950
2020-11-13	273.90	273.90	273.90	273.90	548
2020-11-12	277.03	277.03	277.03	277.03	5,413
2020-11-11	280.32	280.32	280.32	280.32	703
2020-11-10	270.56	270.56	270.56	270.56	971
2020-11-09	299.73	299.73	299.73	299.73	220
2020-11-06	289.71	289.71	289.71	289.71	40
2020-11-05	288.44	288.44	288.44	288.44	200
2020-11-04	279.91	279.91	279.91	279.91	899
2020-11-03	272.75	272.75	272.75	272.75	1,324
2020-11-02	270.68	270.68	270.68	270.68	1,828
2020-10-30	265.94	265.94	265.94	265.94	599
2020-10-29	262.31	262.31	262.31	262.31	2,006
2020-10-28	260.10	260.10	260.10	260.10	674
2020-10-27	266.79	266.79	266.79	266.79	9,583
2020-10-26	268.09	268.09	268.09	268.09	1,951
2020-10-23	273.37	273.37	273.37	273.37	176
2020-10-22	275.31	275.31	275.31	275.31	1,252
2020-10-21	282.85	282.85	282.85	282.85	974
2020-10-20	284.98	284.98	284.98	284.98	320
2020-10-19	294.99	294.99	294.99	294.99	0
2020-10-16	294.99	294.99	294.99	294.99	2,350
2020-10-15	288.97	288.97	288.97	288.97	371
2020-10-14	292.12	292.12	292.12	292.12	997
2020-10-13	294.58	294.58	294.58	294.58	1,929
2020-10-12	293.69	293.69	293.69	293.69	1,599
2020-10-09	293.86	293.86	293.86	293.86	471
2020-10-08	289.96	289.96	289.96	289.96	573
2020-10-07	288.91	288.91	288.91	288.91	803
2020-10-06	293.56	293.56	293.56	293.56	788
2020-10-05	295.88	295.88	295.88	295.88	198
2020-10-02	292.49	292.49	292.49	292.49	548
2020-10-01	296.83	296.83	296.83	296.83	750
2020-09-30	286.51	286.51	286.51	286.51	500
2020-09-29	286.51	286.51	286.51	286.51	19
2020-09-28	283.04	283.04	283.04	283.04	361
2020-09-25	275.32	275.32	275.32	275.32	524
2020-09-24	273.69	273.69	273.69	273.69	500
2020-09-23	278.79	278.79	278.79	278.79	594
2020-09-22	276.86	276.86	276.86	276.86	21,815
2020-09-21	280.57	280.57	280.57	280.57	50,999
2020-09-18	282.92	282.92	282.92	282.92	478
2020-09-17	282.79	282.79	282.79	282.79	907
2020-09-16	289.21	289.21	289.21	289.21	504
2020-09-15	292.52	292.52	292.52	292.52	167
2020-09-14	290.45	290.45	290.45	290.45	640
2020-09-11	285.34	285.34	285.34	285.34	1,253
2020-04-03	200.00	200.00	200.00	200.00	0
2020-04-02	200.00	200.00	200.00	200.00	296
2020-04-01	206.82	206.82	206.82	206.82	284

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735
Baron Oil (BOIL)	0.065	191,008,444