Northrop Grumma Share History

Northrop Grumma Share Price history. The following table shows end-of-day data 0K92 historical share prices for Northrop Grumma, 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.

0K92.L
Share Price 0K92.L
Charts 0K92.L
Trades 0K92.L
History Compare
0K92.L 0K92.L
Share News 0K92.L
RNS 0K92.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	467.16	467.16	467.16	467.16	0
2024-05-03	467.16	467.16	467.16	467.16	421
2024-05-02	483.06	483.06	483.06	483.06	154
2024-05-01	483.06	483.06	483.06	483.06	148
2024-04-30	483.06	483.06	483.06	483.06	52
2024-04-29	483.06	483.06	483.06	483.06	186
2024-04-26	481.68	481.68	481.68	481.68	247
2024-04-25	468.89	468.89	468.89	468.89	285
2024-04-24	468.89	468.89	468.89	468.89	268
2024-04-23	468.89	468.89	468.89	468.89	131
2024-04-22	468.89	468.89	468.89	468.89	359
2024-04-19	468.89	468.89	468.89	468.89	255
2024-04-18	468.89	468.89	468.89	468.89	431
2024-04-17	468.89	468.89	468.89	468.89	84
2024-04-16	468.89	468.89	468.89	468.89	520
2024-04-15	468.89	468.89	468.89	468.89	1,295
2024-04-12	468.89	468.89	468.89	468.89	237
2024-04-11	468.89	468.89	468.89	468.89	101
2024-04-10	468.89	468.89	468.89	468.89	207
2024-04-09	468.89	468.89	468.89	468.89	485
2024-04-08	468.89	468.89	468.89	468.89	176
2024-04-05	468.89	468.89	468.89	468.89	154
2024-04-04	468.89	468.89	468.89	468.89	137
2024-04-03	468.89	468.89	468.89	468.89	376
2024-04-02	468.89	468.89	468.89	468.89	597
2024-04-01	474.99	474.99	474.99	474.99	0
2024-03-29	474.99	474.99	474.99	474.99	0
2024-03-28	474.99	474.99	474.99	474.99	148
2024-03-27	474.99	474.99	474.99	474.99	206
2024-03-26	474.99	474.99	474.99	474.99	292
2024-03-25	474.99	474.99	474.99	474.99	312
2024-03-22	474.99	474.99	474.99	474.99	459
2024-03-21	474.99	474.99	474.99	474.99	371
2024-03-20	459.92	459.92	459.92	459.92	94
2024-03-19	459.92	459.92	459.92	459.92	166
2024-03-18	459.92	459.92	459.92	459.92	446
2024-03-15	459.92	459.92	459.92	459.92	346
2024-03-14	459.92	459.92	459.92	459.92	266
2024-03-13	456.74	456.74	456.74	456.74	340
2024-03-12	456.74	456.74	456.74	456.74	68
2024-03-11	456.74	456.74	456.74	456.74	116
2024-03-08	456.74	456.74	456.74	456.74	104
2024-03-07	458.06	458.06	458.06	458.06	138
2024-03-06	458.06	458.06	458.06	458.06	120
2024-03-05	458.06	458.06	458.06	458.06	1,039
2024-03-04	458.06	458.06	458.06	458.06	94
2024-03-01	455.97	455.97	455.97	455.97	425
2024-02-29	452.24	452.24	452.24	452.24	59
2024-02-28	452.24	452.24	452.24	452.24	224
2024-02-27	452.24	452.24	452.24	452.24	753
2024-02-26	452.24	452.24	452.24	452.24	264
2024-02-23	452.24	452.24	452.24	452.24	1,078
2024-02-22	452.24	452.24	452.24	452.24	343
2024-02-21	434.62	434.62	434.62	434.62	142
2024-02-20	434.62	434.62	434.62	434.62	709
2024-02-19	434.62	434.62	434.62	434.62	0
2024-02-16	434.62	434.62	434.62	434.62	175
2024-02-15	434.62	434.62	434.62	434.62	143
2024-02-14	434.62	434.62	434.62	434.62	282
2024-02-13	434.62	434.62	434.62	434.62	394
2024-02-12	434.62	434.62	434.62	434.62	1,040
2024-02-09	434.62	434.62	434.62	434.62	137
2024-02-08	434.62	434.62	434.62	434.62	173
2024-02-07	434.62	434.62	434.62	434.62	318
2024-02-06	434.62	434.62	434.62	434.62	291
2024-02-05	434.62	434.62	434.62	434.62	207
2024-02-02	434.62	434.62	434.62	434.62	217
2024-02-01	434.62	434.62	434.62	434.62	125
2024-01-31	434.62	434.62	434.62	434.62	1,290
2024-01-30	434.62	434.62	434.62	434.62	434
2024-01-29	434.62	434.62	434.62	434.62	164
2024-01-26	434.62	434.62	434.62	434.62	1,017
2024-01-25	470.63	470.63	470.63	470.63	976
2024-01-24	470.63	470.63	470.63	470.63	111
2024-01-23	470.63	470.63	470.63	470.63	15,736
2024-01-22	479.33	479.33	479.33	479.33	69
2024-01-19	479.33	479.33	479.33	479.33	82
2024-01-18	479.33	479.33	479.33	479.33	375
2024-01-17	479.33	479.33	479.33	479.33	284
2024-01-16	479.33	479.33	479.33	479.33	14,611
2024-01-15	479.33	479.33	479.33	479.33	0
2024-01-12	468.85	468.85	468.85	468.85	335
2024-01-11	468.85	468.85	468.85	468.85	108
2024-01-10	468.85	468.85	468.85	468.85	2,680
2024-01-09	468.85	468.85	468.85	468.85	68
2024-01-08	468.85	468.85	468.85	468.85	149
2024-01-05	463.93	463.93	463.93	463.93	1,709
2024-01-04	466.94	466.94	466.94	466.94	1,232
2024-01-03	466.94	466.94	466.94	466.94	442
2024-01-02	466.94	466.94	466.94	466.94	321
2024-01-01	466.94	466.94	466.94	466.94	0
2023-12-29	466.94	466.94	466.94	466.94	105
2023-12-28	457.16	457.16	457.16	457.16	20
2023-12-27	457.16	457.16	457.16	457.16	112
2023-12-26	457.16	457.16	457.16	457.16	0
2023-12-25	457.16	457.16	457.16	457.16	0
2023-12-22	457.16	457.16	457.16	457.16	226
2023-12-21	466.60	466.60	466.60	466.60	84
2023-12-20	466.60	466.60	466.60	466.60	181
2023-12-19	466.60	466.60	466.60	466.60	49
2023-12-18	466.60	466.60	466.60	466.60	332
2023-12-15	466.60	466.60	466.60	466.60	148
2023-12-14	466.60	466.60	466.60	466.60	11,072
2023-12-13	466.60	466.60	466.60	466.60	203
2023-12-12	466.60	466.60	466.60	466.60	92
2023-12-11	466.60	466.60	466.60	466.60	42
2023-12-08	466.60	466.60	466.60	466.60	147
2023-12-07	466.60	466.60	466.60	466.60	88
2023-12-06	466.60	466.60	466.60	466.60	70
2023-12-05	466.60	466.60	466.60	466.60	194
2023-12-04	466.60	466.60	466.60	466.60	318
2023-12-01	466.60	466.60	466.60	466.60	407
2023-11-30	466.60	466.60	466.60	466.60	92
2023-11-29	466.60	466.60	466.60	466.60	120
2023-11-28	466.60	466.60	466.60	466.60	247
2023-11-27	466.60	466.60	466.60	466.60	152
2023-11-24	470.57	470.57	470.57	470.57	18
2023-11-23	470.57	470.57	470.57	470.57	0
2023-11-22	470.03	470.03	470.03	470.03	123
2023-11-21	470.03	470.03	470.03	470.03	109
2023-11-20	464.93	464.93	464.93	464.93	46
2023-11-17	471.32	471.32	471.32	471.32	120
2023-11-16	471.32	471.32	471.32	471.32	179
2023-11-15	471.32	471.32	471.32	471.32	198
2023-11-14	471.32	471.32	471.32	471.32	114
2023-11-13	471.32	471.32	471.32	471.32	133
2023-11-10	471.32	471.32	471.32	471.32	41
2023-11-09	471.32	471.32	471.32	471.32	142
2023-11-08	471.32	471.32	471.32	471.32	168
2023-11-07	471.32	471.32	471.32	471.32	57
2023-11-06	471.32	471.32	471.32	471.32	18,666
2023-11-03	477.10	477.10	477.10	477.10	58
2023-11-02	477.10	477.10	477.10	477.10	75
2023-11-01	477.10	477.10	477.10	477.10	26
2023-10-31	477.10	477.10	477.10	477.10	127
2023-10-30	477.10	477.10	477.10	477.10	228
2023-10-27	477.10	477.10	477.10	477.10	100
2023-10-26	484.97	484.97	484.97	484.97	629
2023-10-25	495.47	495.47	495.47	495.47	42
2023-10-24	495.47	495.47	495.47	495.47	92
2023-10-23	495.47	495.47	495.47	495.47	194
2023-10-20	495.47	495.47	495.47	495.47	354
2023-10-19	495.47	495.47	495.47	495.47	55
2023-10-18	495.47	495.47	495.47	495.47	341
2023-10-17	489.33	489.33	489.33	489.33	406
2023-10-16	489.33	489.33	489.33	489.33	414
2023-10-13	489.33	489.33	489.33	489.33	4,510
2023-10-12	440.00	440.00	440.00	440.00	674
2023-10-11	440.00	440.00	440.00	440.00	360
2023-10-10	440.00	440.00	440.00	440.00	1,329
2023-10-09	440.00	440.00	440.00	440.00	1,193
2023-10-06	440.00	440.00	440.00	440.00	42
2023-10-05	440.00	440.00	440.00	440.00	165
2023-10-04	440.00	440.00	440.00	440.00	39
2023-10-03	440.00	440.00	440.00	440.00	164
2023-10-02	440.00	440.00	440.00	440.00	119
2023-09-29	440.00	440.00	440.00	440.00	21
2023-09-28	426.58	426.58	426.58	426.58	83
2023-09-27	426.58	426.58	426.58	426.58	2,126
2023-09-26	427.43	427.43	427.43	427.43	14
2023-09-25	424.69	424.69	424.69	424.69	138
2023-09-22	442.14	442.14	442.14	442.14	494
2023-09-21	442.14	442.14	442.14	442.14	39
2023-09-20	436.60	436.60	436.60	436.60	15,023
2023-09-19	440.40	440.40	440.40	440.40	76
2023-09-18	437.95	437.95	437.95	437.95	88
2023-09-15	428.53	428.53	428.53	428.53	5
2023-09-14	430.02	430.02	430.02	430.02	85
2023-09-13	426.71	426.71	426.71	426.71	185
2023-09-12	423.90	423.90	423.90	423.90	158
2023-09-11	417.15	417.15	417.15	417.15	177
2023-09-08	427.50	427.50	427.50	427.50	17
2023-09-07	430.72	430.72	430.72	430.72	344
2023-09-06	430.72	430.72	430.72	430.72	174
2023-09-05	434.93	434.93	434.93	434.93	63
2023-09-04	436.46	436.46	436.46	436.46	0
2023-09-01	434.65	434.65	434.65	434.65	12
2023-08-31	437.54	437.54	437.54	437.54	8
2023-08-30	431.77	431.77	431.77	431.77	14
2023-08-29	427.38	427.38	427.38	427.38	62
2023-08-28	431.53	431.53	431.53	431.53	0
2023-08-25	431.53	431.53	431.53	431.53	55
2023-08-24	438.87	438.87	438.87	438.87	519
2023-08-23	436.32	436.32	436.32	436.32	517
2023-08-22	436.70	436.70	436.70	436.70	50
2023-08-21	430.56	430.56	430.56	430.56	82
2023-08-18	437.68	437.68	437.68	437.68	92
2023-08-17	428.75	428.75	428.75	428.75	24
2023-08-16	425.67	425.67	425.67	425.67	51
2023-08-15	424.05	424.05	424.05	424.05	653
2023-08-14	430.82	430.82	430.82	430.82	973
2023-08-11	434.35	434.35	434.35	434.35	27,219
2023-08-10	431.23	431.23	431.23	431.23	44
2023-08-09	433.28	433.28	433.28	433.28	7
2023-08-08	433.28	433.28	433.28	433.28	42
2023-08-07	434.71	434.71	434.71	434.71	37
2023-08-04	447.89	447.89	447.89	447.89	26
2023-08-03	447.89	447.89	447.89	447.89	56
2023-08-02	447.89	447.89	447.89	447.89	6,601
2023-08-01	451.25	451.25	451.25	451.25	368
2023-07-31	444.29	444.29	444.29	444.29	459
2023-07-28	446.32	446.32	446.32	446.32	291
2023-07-27	439.09	439.09	439.09	439.09	394
2023-07-26	450.61	450.61	450.61	450.61	156
2023-07-25	450.61	450.61	450.61	450.61	149
2023-07-24	454.68	454.68	454.68	454.68	121
2023-07-21	455.27	455.27	455.27	455.27	123
2023-07-20	445.90	445.90	445.90	445.90	158
2023-07-19	445.90	445.90	445.90	445.90	146
2023-07-18	454.15	454.15	454.15	454.15	95
2023-07-17	454.15	454.15	454.15	454.15	152
2023-07-14	453.26	453.26	453.26	453.26	89
2023-07-13	451.71	451.71	451.71	451.71	2,635
2023-07-12	454.12	454.12	454.12	454.12	230
2023-07-11	453.15	453.15	453.15	453.15	189
2023-07-10	453.40	453.40	453.40	453.40	5
2023-07-07	453.63	453.63	453.63	453.63	131
2023-07-06	453.63	453.63	453.63	453.63	462
2023-07-05	453.63	453.63	453.63	453.63	61
2023-07-04	453.63	453.63	453.63	453.63	0
2023-07-03	453.63	453.63	453.63	453.63	48
2023-06-30	449.79	449.79	449.79	449.79	365
2023-06-29	447.71	447.71	447.71	447.71	263
2023-06-28	444.93	444.93	444.93	444.93	60
2023-06-27	444.95	444.95	444.95	444.95	69
2023-06-26	444.95	444.95	444.95	444.95	74
2023-06-23	458.82	458.82	458.82	458.82	203
2023-06-22	458.82	458.82	458.82	458.82	22,912
2023-06-21	458.82	458.82	458.82	458.82	246
2023-06-20	458.82	458.82	458.82	458.82	442
2023-06-19	453.10	453.10	453.10	453.10	31
2023-06-16	453.39	453.39	453.39	453.39	257
2023-06-15	449.43	449.43	449.43	449.43	373
2023-06-14	450.89	450.89	450.89	450.89	7,797
2023-06-13	448.22	448.22	448.22	448.22	75
2023-06-12	453.21	453.21	453.21	453.21	103
2023-06-09	451.51	451.51	451.51	451.51	72
2023-06-08	451.51	451.51	451.51	451.51	33
2023-06-07	448.14	448.14	448.14	448.14	141
2023-06-06	448.14	448.14	448.14	448.14	29,358
2023-06-05	448.14	448.14	448.14	448.14	349
2023-06-02	436.75	436.75	436.75	436.75	242
2023-06-01	436.75	436.75	436.75	436.75	37
2023-05-31	436.75	436.75	436.75	436.75	257
2023-05-30	436.75	436.75	436.75	436.75	48,498
2023-05-29	433.06	433.06	433.06	433.06	0
2023-05-26	433.06	433.06	433.06	433.06	51
2023-05-25	430.57	430.57	430.57	430.57	271
2023-05-24	446.57	446.57	446.57	446.57	285
2023-05-23	443.32	443.32	443.32	443.32	50
2023-05-22	443.32	443.32	443.32	443.32	22
2023-05-19	443.75	443.75	443.75	443.75	16
2023-05-18	443.66	443.66	443.66	443.66	217
2023-05-17	439.82	439.82	439.82	439.82	291
2023-05-16	438.43	438.43	438.43	438.43	32
2023-05-15	436.01	436.01	436.01	436.01	85
2023-05-12	435.85	435.85	435.85	435.85	6,719
2023-05-11	444.09	444.09	444.09	444.09	72
2023-05-10	443.56	443.56	443.56	443.56	125
2023-05-09	443.56	443.56	443.56	443.56	76
2023-05-08	444.54	444.54	444.54	444.54	0
2023-05-05	444.54	444.54	444.54	444.54	73
2023-05-04	439.19	439.19	439.19	439.19	252
2023-05-03	444.11	444.11	444.11	444.11	128
2023-05-02	459.16	459.16	459.16	459.16	203
2023-05-01	459.16	459.16	459.16	459.16	0
2023-04-28	459.16	459.16	459.16	459.16	123
2023-04-27	451.53	451.53	451.53	451.53	100
2023-04-26	453.07	453.07	453.07	453.07	203
2023-04-25	471.02	471.02	471.02	471.02	392
2023-04-24	470.12	470.12	470.12	470.12	31
2023-04-21	479.70	479.70	479.70	479.70	152
2023-04-20	479.70	479.70	479.70	479.70	220
2023-04-19	479.70	479.70	479.70	479.70	486
2023-04-18	478.27	478.27	478.27	478.27	354
2023-04-17	478.27	478.27	478.27	478.27	165
2023-04-14	474.78	474.78	474.78	474.78	167
2023-04-13	470.75	470.75	470.75	470.75	173
2023-04-12	471.08	471.08	471.08	471.08	211
2023-04-11	443.60	443.60	443.60	443.60	4,780
2023-04-10	468.88	468.88	468.88	468.88	0
2023-04-07	468.88	468.88	468.88	468.88	0
2023-04-06	468.88	468.88	468.88	468.88	233
2023-04-05	468.88	468.88	468.88	468.88	138
2023-04-04	463.39	463.39	463.39	463.39	126
2023-04-03	458.67	458.67	458.67	458.67	22
2023-03-31	461.58	461.58	461.58	461.58	53
2023-03-30	456.24	456.24	456.24	456.24	27
2023-03-29	458.79	458.79	458.79	458.79	30
2023-03-28	458.79	458.79	458.79	458.79	191
2023-03-27	455.25	455.25	455.25	455.25	55
2023-03-24	446.98	446.98	446.98	446.98	175
2023-03-23	444.07	444.07	444.07	444.07	2,415
2023-03-22	446.61	446.61	446.61	446.61	131
2023-03-21	453.57	453.57	453.57	453.57	508
2023-03-20	449.22	449.22	449.22	449.22	77
2023-03-17	442.64	442.64	442.64	442.64	4,306
2023-03-16	442.64	442.64	442.64	442.64	580
2023-03-15	448.72	448.72	448.72	448.72	965
2023-03-14	451.97	451.97	451.97	451.97	524
2023-03-13	454.93	454.93	454.93	454.93	347
2023-03-10	454.03	454.03	454.03	454.03	219
2023-03-09	460.17	460.17	460.17	460.17	141
2023-03-08	466.27	466.27	466.27	466.27	195
2023-03-07	477.82	477.82	477.82	477.82	154
2023-03-06	468.80	468.80	468.80	468.80	135
2023-03-03	467.24	467.24	467.24	467.24	200
2023-03-02	467.93	467.93	467.93	467.93	117
2023-03-01	465.07	465.07	465.07	465.07	657
2023-02-28	463.26	463.26	463.26	463.26	736
2023-02-27	481.93	481.93	481.93	481.93	183
2023-02-24	481.93	481.93	481.93	481.93	185
2023-02-23	481.93	481.93	481.93	481.93	322
2023-02-22	481.93	481.93	481.93	481.93	122
2023-02-21	468.63	468.63	468.63	468.63	22,522
2023-02-20	464.73	464.73	464.73	464.73	0
2023-02-17	464.73	464.73	464.73	464.73	72
2023-02-16	461.37	461.37	461.37	461.37	143
2023-02-15	470.76	470.76	470.76	470.76	65
2023-02-14	467.61	467.61	467.61	467.61	179
2023-02-13	457.70	457.70	457.70	457.70	638
2023-02-10	462.71	462.71	462.71	462.71	221
2023-02-09	456.35	456.35	456.35	456.35	207
2023-02-08	453.51	453.51	453.51	453.51	294
2023-02-07	448.18	448.18	448.18	448.18	48
2023-02-06	453.23	453.23	453.23	453.23	143
2023-02-03	450.97	450.97	450.97	450.97	628
2023-02-02	447.33	447.33	447.33	447.33	364
2023-02-01	442.82	442.82	442.82	442.82	961
2023-01-31	444.47	444.47	444.47	444.47	894
2023-01-30	437.72	437.72	437.72	437.72	173
2023-01-27	438.88	438.88	438.88	438.88	1,057
2023-01-26	462.48	462.48	462.48	462.48	555
2023-01-25	460.07	460.07	460.07	460.07	485
2023-01-24	455.10	455.10	455.10	455.10	653
2023-01-23	452.98	452.98	452.98	452.98	134
2023-01-20	443.16	443.16	443.16	443.16	65
2023-01-19	448.81	448.81	448.81	448.81	108
2023-01-18	445.42	445.42	445.42	445.42	315
2023-01-17	453.73	453.73	453.73	453.73	2,316
2023-01-16	461.33	461.33	461.33	461.33	0
2023-01-13	459.42	459.42	459.42	459.42	499
2023-01-12	488.89	488.89	488.89	488.89	86
2023-01-11	493.31	493.31	493.31	493.31	170
2023-01-10	501.02	501.02	501.02	501.02	161
2023-01-09	498.10	498.10	498.10	498.10	729
2023-01-06	534.58	534.58	534.58	534.58	643
2023-01-05	530.37	530.37	530.37	530.37	68
2023-01-04	530.85	530.85	530.85	530.85	181
2023-01-03	545.83	545.83	545.83	545.83	236
2023-01-02	542.49	542.49	542.49	542.49	0
2022-12-30	542.49	542.49	542.49	542.49	0
2022-12-29	542.49	542.49	542.49	542.49	15
2022-12-28	541.52	541.52	541.52	541.52	324
2022-12-27	531.48	531.48	531.48	531.48	0
2022-12-26	531.48	531.48	531.48	531.48	0
2022-12-23	530.75	530.75	530.75	530.75	214
2022-12-22	537.91	537.91	537.91	537.91	42
2022-12-21	536.92	536.92	536.92	536.92	19
2022-12-20	538.61	538.61	538.61	538.61	38
2022-12-19	534.75	534.75	534.75	534.75	160
2022-12-16	528.03	528.03	528.03	528.03	114
2022-12-15	533.82	533.82	533.82	533.82	54
2022-12-14	527.66	527.66	527.66	527.66	224
2022-12-13	523.29	523.29	523.29	523.29	237
2022-12-12	525.90	525.90	525.90	525.90	601
2022-12-09	538.44	538.44	538.44	538.44	939
2022-12-08	540.76	540.76	540.76	540.76	5,940
2022-12-07	536.39	536.39	536.39	536.39	498
2022-12-06	539.15	539.15	539.15	539.15	217
2022-12-05	538.15	538.15	538.15	538.15	678
2022-12-02	538.15	538.15	538.15	538.15	231
2022-12-01	518.83	518.83	518.83	518.83	558
2022-11-30	526.30	526.30	526.30	526.30	3,262
2022-11-29	526.30	526.30	526.30	526.30	2
2022-11-28	528.01	528.01	528.01	528.01	11,864
2022-11-25	528.80	528.80	528.80	528.80	45
2022-11-24	529.11	529.11	529.11	529.11	0
2022-11-23	529.11	529.11	529.11	529.11	5,206
2022-11-22	528.90	528.90	528.90	528.90	3,581
2022-11-21	529.54	529.54	529.54	529.54	94
2022-11-18	519.77	519.77	519.77	519.77	106
2022-11-17	516.44	516.44	516.44	516.44	239
2022-11-16	499.71	499.71	499.71	499.71	130,228
2022-11-15	482.38	482.38	482.38	482.38	7,514
2022-11-14	482.38	482.38	482.38	482.38	3,179
2022-11-11	497.09	497.09	497.09	497.09	3,703
2022-11-10	520.62	520.62	520.62	520.62	44
2022-11-09	545.12	545.12	545.12	545.12	912
2022-11-08	534.31	534.31	534.31	534.31	128
2022-11-07	510.09	510.09	510.09	510.09	141
2022-11-04	510.09	510.09	510.09	510.09	349
2022-11-03	537.94	537.94	537.94	537.94	2,739
2022-11-02	536.65	536.65	536.65	536.65	67
2022-11-01	541.44	541.44	541.44	541.44	194
2022-10-31	553.68	553.68	553.68	553.68	151
2022-10-28	553.42	553.42	553.42	553.42	215
2022-10-27	531.99	531.99	531.99	531.99	690
2022-10-26	522.01	522.01	522.01	522.01	236
2022-10-25	516.74	516.74	516.74	516.74	112
2022-10-24	531.62	531.62	531.62	531.62	91
2022-10-21	515.69	515.69	515.69	515.69	216
2022-10-20	509.37	509.37	509.37	509.37	102
2022-10-19	515.35	515.35	515.35	515.35	245
2022-10-18	483.49	483.49	483.49	483.49	30
2022-10-17	469.22	469.22	469.22	469.22	49
2022-10-14	477.30	477.30	477.30	477.30	517
2022-10-13	483.73	483.73	483.73	483.73	125
2022-10-12	493.32	493.32	493.32	493.32	3,661
2022-10-11	506.19	506.19	506.19	506.19	328
2022-10-10	501.54	501.54	501.54	501.54	1,738
2022-10-07	494.44	494.44	494.44	494.44	6,266
2022-10-06	492.82	492.82	492.82	492.82	19
2022-10-05	491.79	491.79	491.79	491.79	10
2022-10-04	487.43	487.43	487.43	487.43	68,192
2022-10-03	476.37	476.37	476.37	476.37	19
2022-09-30	471.03	471.03	471.03	471.03	160
2022-09-29	468.67	468.67	468.67	468.67	160
2022-09-28	476.00	476.00	476.00	476.00	745
2022-09-27	475.70	475.70	475.70	475.70	4,339
2022-09-26	466.71	466.71	466.71	466.71	7
2022-09-23	490.70	490.70	490.70	490.70	344
2022-09-22	490.70	490.70	490.70	490.70	5,448
2022-09-21	507.40	507.40	507.40	507.40	3,289
2022-09-20	488.69	488.69	488.69	488.69	58,628
2022-09-19	486.46	486.46	486.46	486.46	0
2022-09-16	486.46	486.46	486.46	486.46	7
2022-09-15	484.85	484.85	484.85	484.85	2
2022-09-14	486.79	486.79	486.79	486.79	160
2022-09-13	486.79	486.79	486.79	486.79	1,128
2022-09-12	489.92	489.92	489.92	489.92	225
2022-09-09	487.04	487.04	487.04	487.04	741
2022-09-08	487.04	487.04	487.04	487.04	21
2022-09-07	483.49	483.49	483.49	483.49	46
2022-09-06	484.57	484.57	484.57	484.57	35
2022-09-05	477.74	477.74	477.74	477.74	0
2022-09-02	483.14	483.14	483.14	483.14	12
2022-09-01	479.92	479.92	479.92	479.92	34
2022-08-31	478.68	478.68	478.68	478.68	1,342
2022-08-30	483.96	483.96	483.96	483.96	958
2022-08-29	488.99	488.99	488.99	488.99	0
2022-08-26	488.99	488.99	488.99	488.99	25
2022-08-25	488.99	488.99	488.99	488.99	149
2022-08-24	488.38	488.38	488.38	488.38	33
2022-08-23	480.50	480.50	480.50	480.50	34
2022-08-22	491.37	491.37	491.37	491.37	125
2022-08-19	494.25	494.25	494.25	494.25	188
2022-08-18	495.10	495.10	495.10	495.10	353
2022-08-17	491.97	491.97	491.97	491.97	1,109
2022-08-16	481.79	481.79	481.79	481.79	276
2022-08-15	490.42	490.42	490.42	490.42	55
2022-08-12	474.50	474.50	474.50	474.50	183
2022-08-11	470.31	470.31	470.31	470.31	1,299
2022-08-10	465.21	465.21	465.21	465.21	302
2022-08-09	477.35	477.35	477.35	477.35	15
2022-08-08	482.46	482.46	482.46	482.46	7,674
2022-08-05	482.46	482.46	482.46	482.46	1
2022-08-04	482.46	482.46	482.46	482.46	32
2022-08-03	474.45	474.45	474.45	474.45	56
2022-08-02	483.00	483.00	483.00	483.00	240
2022-08-01	470.40	470.40	470.40	470.40	64
2022-07-29	470.17	470.17	470.17	470.17	566
2022-07-28	448.76	448.76	448.76	448.76	85
2022-07-27	443.74	443.74	443.74	443.74	26
2022-07-26	456.41	456.41	456.41	456.41	0
2022-07-25	457.81	457.81	457.81	457.81	0
2022-07-22	457.81	457.81	457.81	457.81	3
2022-07-21	457.47	457.47	457.47	457.47	32
2022-07-20	456.32	456.32	456.32	456.32	148
2022-07-19	453.60	453.60	453.60	453.60	183
2022-07-18	453.60	453.60	453.60	453.60	2
2022-07-15	456.51	456.51	456.51	456.51	1
2022-07-14	461.92	461.92	461.92	461.92	41
2022-07-13	470.28	470.28	470.28	470.28	25
2022-07-12	473.50	473.50	473.50	473.50	81
2022-07-11	478.17	478.17	478.17	478.17	1,093
2022-07-08	481.15	481.15	481.15	481.15	23
2022-07-07	481.15	481.15	481.15	481.15	115
2022-07-06	476.59	476.59	476.59	476.59	40
2022-07-05	466.31	466.31	466.31	466.31	482
2022-07-04	485.49	485.49	485.49	485.49	0
2022-07-01	482.32	482.32	482.32	482.32	70
2022-06-30	472.85	472.85	472.85	472.85	28
2022-06-29	463.36	463.36	463.36	463.36	600
2022-06-28	465.57	465.57	465.57	465.57	605
2022-06-27	465.57	465.57	465.57	465.57	215
2022-06-24	458.10	458.10	458.10	458.10	45
2022-06-23	458.80	458.80	458.80	458.80	1
2022-06-22	458.56	458.56	458.56	458.56	26
2022-06-21	449.25	449.25	449.25	449.25	52
2022-06-20	442.82	442.82	442.82	442.82	0
2022-06-17	452.94	452.94	452.94	452.94	89
2022-06-16	462.27	462.27	462.27	462.27	0
2022-06-15	462.27	462.27	462.27	462.27	0
2022-06-14	462.27	462.27	462.27	462.27	580
2022-06-13	463.65	463.65	463.65	463.65	17
2022-06-10	464.84	464.84	464.84	464.84	104
2022-06-09	465.64	465.64	465.64	465.64	464
2022-06-08	486.51	486.51	486.51	486.51	15
2022-06-07	478.81	478.81	478.81	478.81	340
2022-06-06	480.15	480.15	480.15	480.15	251
2022-06-03	467.58	467.58	467.58	467.58	0
2022-06-02	467.58	467.58	467.58	467.58	0
2022-06-01	467.58	467.58	467.58	467.58	2,906
2022-05-31	463.47	463.47	463.47	463.47	37
2022-05-30	468.60	468.60	468.60	468.60	0
2022-05-27	469.48	469.48	469.48	469.48	36
2022-05-26	474.59	474.59	474.59	474.59	130
2022-05-25	471.03	471.03	471.03	471.03	91
2022-05-24	462.40	462.40	462.40	462.40	2
2022-05-23	441.71	441.71	441.71	441.71	0
2022-05-20	446.98	446.98	446.98	446.98	0
2022-05-19	446.98	446.98	446.98	446.98	77
2022-05-18	460.26	460.26	460.26	460.26	32
2022-05-17	454.22	454.22	454.22	454.22	70
2022-05-16	456.81	456.81	456.81	456.81	24
2022-05-13	451.11	451.11	451.11	451.11	14
2022-05-12	447.11	447.11	447.11	447.11	57
2022-05-11	457.70	457.70	457.70	457.70	311
2022-05-10	451.66	451.66	451.66	451.66	49
2022-05-09	461.06	461.06	461.06	461.06	26
2022-05-06	465.23	465.23	465.23	465.23	186
2022-05-05	474.65	474.65	474.65	474.65	33
2022-05-04	455.86	455.86	455.86	455.86	78
2022-05-03	445.73	445.73	445.73	445.73	101
2022-05-02	441.75	441.75	441.75	441.75	0
2022-04-29	441.75	441.75	441.75	441.75	630
2022-04-28	441.97	441.97	441.97	441.97	166
2022-04-27	450.53	450.53	450.53	450.53	42
2022-04-26	452.91	452.91	452.91	452.91	125
2022-04-25	439.10	439.10	439.10	439.10	72
2022-04-22	455.69	455.69	455.69	455.69	20
2022-04-21	454.53	454.53	454.53	454.53	106
2022-04-20	465.31	465.31	465.31	465.31	4
2022-04-19	464.80	464.80	464.80	464.80	78
2022-04-18	470.35	470.35	470.35	470.35	0
2022-04-15	470.35	470.35	470.35	470.35	0
2022-04-14	470.35	470.35	470.35	470.35	120
2022-04-13	461.46	461.46	461.46	461.46	132
2022-04-12	464.10	464.10	464.10	464.10	106
2022-04-11	465.77	465.77	465.77	465.77	82
2022-04-08	471.28	471.28	471.28	471.28	150
2022-04-07	467.88	467.88	467.88	467.88	62
2022-04-06	456.07	456.07	456.07	456.07	29,805
2022-04-05	456.07	456.07	456.07	456.07	111
2022-04-04	446.96	446.96	446.96	446.96	148
2022-04-01	451.74	451.74	451.74	451.74	15
2022-03-31	454.46	454.46	454.46	454.46	174
2022-03-30	449.43	449.43	449.43	449.43	444
2022-03-29	439.63	439.63	439.63	439.63	174
2022-03-28	453.94	453.94	453.94	453.94	40,141
2022-03-25	458.77	458.77	458.77	458.77	84
2022-03-24	454.75	454.75	454.75	454.75	3,667
2022-03-23	454.75	454.75	454.75	454.75	77
2022-03-22	438.96	438.96	438.96	438.96	401
2022-03-21	439.69	439.69	439.69	439.69	283
2022-03-18	425.96	425.96	425.96	425.96	33
2022-03-17	420.59	420.59	420.59	420.59	4
2022-03-16	420.59	420.59	420.59	420.59	6,969
2022-03-15	438.91	438.91	438.91	438.91	306
2022-03-14	437.56	437.56	437.56	437.56	196
2022-03-11	444.34	444.34	444.34	444.34	124
2022-03-10	447.80	447.80	447.80	447.80	620
2022-03-09	469.05	469.05	469.05	469.05	470
2022-03-08	469.05	469.05	469.05	469.05	820
2022-03-07	481.35	481.35	481.35	481.35	4,249
2022-03-04	465.29	465.29	465.29	465.29	158
2022-03-03	450.21	450.21	450.21	450.21	294
2022-03-02	450.87	450.87	450.87	450.87	443
2022-03-01	455.26	455.26	455.26	455.26	436
2022-02-28	403.46	403.46	403.46	403.46	922
2022-02-25	403.46	403.46	403.46	403.46	151
2022-02-24	400.49	400.49	400.49	400.49	587
2022-02-23	387.50	387.50	387.50	387.50	9,531
2022-02-22	387.50	387.50	387.50	387.50	156
2022-02-21	387.50	387.50	387.50	387.50	190
2022-02-18	387.50	387.50	387.50	387.50	13
2022-02-17	387.50	387.50	387.50	387.50	4,179
2022-02-16	387.50	387.50	387.50	387.50	7,405
2022-02-15	387.50	387.50	387.50	387.50	73
2022-02-14	374.32	374.32	374.32	374.32	2,398
2022-02-11	374.32	374.32	374.32	374.32	5,451
2022-02-10	374.32	374.32	374.32	374.32	6,646
2022-02-09	374.32	374.32	374.32	374.32	19,184
2022-02-08	372.89	372.89	372.89	372.89	64
2022-02-07	372.89	372.89	372.89	372.89	41
2022-02-04	371.25	371.25	371.25	371.25	4,942
2022-02-03	369.50	369.50	369.50	369.50	52
2022-02-02	365.52	365.52	365.52	365.52	56
2022-02-01	365.52	365.52	365.52	365.52	56
2022-01-31	368.93	368.93	368.93	368.93	210
2022-01-28	374.36	374.36	374.36	374.36	240
2022-01-27	384.08	384.08	384.08	384.08	588
2022-01-26	407.25	407.25	407.25	407.25	295
2022-01-25	400.43	400.43	400.43	400.43	67
2022-01-24	403.57	403.57	403.57	403.57	329
2022-01-21	404.44	404.44	404.44	404.44	169
2022-01-20	404.44	404.44	404.44	404.44	81
2022-01-19	404.44	404.44	404.44	404.44	262
2022-01-18	399.94	399.94	399.94	399.94	129
2022-01-17	403.45	403.45	403.45	403.45	0
2022-01-14	399.23	399.23	399.23	399.23	72
2022-01-13	398.30	398.30	398.30	398.30	63
2022-01-12	395.08	395.08	395.08	395.08	75
2022-01-11	401.13	401.13	401.13	401.13	80
2022-01-10	397.89	397.89	397.89	397.89	34,634
2022-01-07	397.89	397.89	397.89	397.89	122
2022-01-06	397.40	397.40	397.40	397.40	32
2022-01-05	393.36	393.36	393.36	393.36	61
2022-01-04	389.78	389.78	389.78	389.78	31
2022-01-03	386.46	386.46	386.46	386.46	0
2021-12-31	386.46	386.46	386.46	386.46	12
2021-12-30	387.89	387.89	387.89	387.89	20
2021-12-29	387.89	387.89	387.89	387.89	11
2021-12-28	381.77	381.77	381.77	381.77	0
2021-12-27	381.77	381.77	381.77	381.77	0
2021-12-24	381.77	381.77	381.77	381.77	0
2021-12-23	378.18	378.18	378.18	378.18	47
2021-12-22	378.18	378.18	378.18	378.18	2
2021-12-21	373.18	373.18	373.18	373.18	50
2021-12-20	372.93	372.93	372.93	372.93	273
2021-12-17	380.31	380.31	380.31	380.31	46
2021-12-16	376.22	376.22	376.22	376.22	57
2021-12-15	376.22	376.22	376.22	376.22	85
2021-12-14	376.06	376.06	376.06	376.06	216
2021-12-13	373.40	373.40	373.40	373.40	486
2021-12-10	363.90	363.90	363.90	363.90	42
2021-12-09	363.90	363.90	363.90	363.90	0
2021-12-08	363.90	363.90	363.90	363.90	20
2021-12-07	363.90	363.90	363.90	363.90	21
2021-12-06	363.90	363.90	363.90	363.90	627
2021-12-03	351.42	351.42	351.42	351.42	373
2021-12-02	351.42	351.42	351.42	351.42	321
2021-12-01	351.42	351.42	351.42	351.42	475
2021-11-30	351.42	351.42	351.42	351.42	5,352
2021-11-29	358.94	358.94	358.94	358.94	75
2021-11-26	361.44	361.44	361.44	361.44	355
2021-11-25	361.44	361.44	361.44	361.44	0
2021-11-24	361.44	361.44	361.44	361.44	14,356
2021-11-23	361.44	361.44	361.44	361.44	14,068
2021-11-22	361.44	361.44	361.44	361.44	30
2021-11-19	354.00	354.00	354.00	354.00	19
2021-11-18	354.00	354.00	354.00	354.00	64
2021-11-17	354.17	354.17	354.17	354.17	13,314
2021-11-16	360.44	360.44	360.44	360.44	209
2021-11-15	359.95	359.95	359.95	359.95	53
2021-11-12	359.65	359.65	359.65	359.65	101
2021-11-11	359.35	359.35	359.35	359.35	75
2021-11-10	359.35	359.35	359.35	359.35	426
2021-11-09	359.35	359.35	359.35	359.35	543
2021-11-08	359.35	359.35	359.35	359.35	42
2021-11-05	365.08	365.08	365.08	365.08	273
2021-11-04	395.12	395.12	395.12	395.12	7
2021-11-03	395.12	395.12	395.12	395.12	121
2021-11-02	395.12	395.12	395.12	395.12	96
2021-11-01	395.12	395.12	395.12	395.12	36
2021-10-29	395.12	395.12	395.12	395.12	92
2021-10-28	395.12	395.12	395.12	395.12	325
2021-10-27	395.12	395.12	395.12	395.12	33
2021-10-26	395.12	395.12	395.12	395.12	864
2021-10-25	400.02	400.02	400.02	400.02	21
2021-10-22	400.02	400.02	400.02	400.02	97
2021-10-21	394.76	394.76	394.76	394.76	94
2021-10-20	394.76	394.76	394.76	394.76	859
2021-10-19	394.76	394.76	394.76	394.76	74
2021-10-18	392.76	392.76	392.76	392.76	481
2021-10-15	392.76	392.76	392.76	392.76	217
2021-10-14	392.62	392.62	392.62	392.62	110
2021-10-13	392.62	392.62	392.62	392.62	89
2021-10-12	393.78	393.78	393.78	393.78	2,410
2021-10-11	389.47	389.47	389.47	389.47	434
2021-10-08	371.16	371.16	371.16	371.16	4
2021-10-07	371.16	371.16	371.16	371.16	245
2021-10-06	371.16	371.16	371.16	371.16	154
2021-10-05	363.30	363.30	363.30	363.30	153
2021-10-04	363.30	363.30	363.30	363.30	517
2021-10-01	365.16	365.16	365.16	365.16	97
2021-09-30	365.16	365.16	365.16	365.16	0
2021-09-29	356.71	356.71	356.71	356.71	80
2021-09-28	354.42	354.42	354.42	354.42	3,923
2021-09-27	354.42	354.42	354.42	354.42	81
2021-09-24	354.82	354.82	354.82	354.82	37
2021-09-23	346.78	346.78	346.78	346.78	106
2021-09-22	349.52	349.52	349.52	349.52	150
2021-09-21	350.24	350.24	350.24	350.24	0
2021-09-20	350.24	350.24	350.24	350.24	66
2021-09-17	349.66	349.66	349.66	349.66	121
2021-09-16	352.53	352.53	352.53	352.53	238
2021-09-15	351.73	351.73	351.73	351.73	88
2021-09-14	353.70	353.70	353.70	353.70	523
2021-09-13	355.39	355.39	355.39	355.39	75
2021-09-10	353.18	353.18	353.18	353.18	129
2021-09-09	358.00	358.00	358.00	358.00	558
2021-09-08	365.93	365.93	365.93	365.93	7
2021-09-07	365.93	365.93	365.93	365.93	45
2021-09-06	365.93	365.93	365.93	365.93	0
2021-09-03	366.80	366.80	366.80	366.80	95
2021-09-02	364.98	364.98	364.98	364.98	52
2021-09-01	363.99	363.99	363.99	363.99	38
2021-08-31	366.10	366.10	366.10	366.10	158
2021-08-30	362.67	362.67	362.67	362.67	0
2021-08-27	362.67	362.67	362.67	362.67	198
2021-08-26	362.67	362.67	362.67	362.67	194
2021-08-25	362.77	362.77	362.77	362.77	23
2021-08-24	363.43	363.43	363.43	363.43	45
2021-08-23	363.00	363.00	363.00	363.00	110
2021-08-20	362.70	362.70	362.70	362.70	73
2021-08-19	363.16	363.16	363.16	363.16	78
2021-08-18	364.61	364.61	364.61	364.61	38
2021-08-17	366.66	366.66	366.66	366.66	444
2021-08-16	364.13	364.13	364.13	364.13	21
2021-08-13	364.13	364.13	364.13	364.13	21
2021-08-12	360.33	360.33	360.33	360.33	38
2021-08-11	360.33	360.33	360.33	360.33	6
2021-08-10	360.33	360.33	360.33	360.33	34
2021-08-09	360.33	360.33	360.33	360.33	40
2021-08-06	358.72	358.72	358.72	358.72	11
2021-08-05	361.75	361.75	361.75	361.75	9
2021-08-04	361.75	361.75	361.75	361.75	38
2021-08-03	363.02	363.02	363.02	363.02	1,517
2021-08-02	363.02	363.02	363.02	363.02	0
2021-07-30	367.52	367.52	367.52	367.52	0
2021-07-29	367.52	367.52	367.52	367.52	1
2021-07-28	362.20	362.20	362.20	362.20	31
2021-07-27	364.63	364.63	364.63	364.63	310
2021-07-26	360.13	360.13	360.13	360.13	1,470
2021-07-23	360.13	360.13	360.13	360.13	20
2021-07-22	361.46	361.46	361.46	361.46	12
2021-07-21	360.22	360.22	360.22	360.22	60
2021-07-20	363.40	363.40	363.40	363.40	186
2021-07-19	362.18	362.18	362.18	362.18	324
2021-07-16	362.71	362.71	362.71	362.71	42
2021-07-15	362.71	362.71	362.71	362.71	34
2021-07-14	365.53	365.53	365.53	365.53	22
2021-07-13	372.74	372.74	372.74	372.74	47
2021-07-12	370.34	370.34	370.34	370.34	770
2021-07-09	370.80	370.80	370.80	370.80	49
2021-07-08	370.36	370.36	370.36	370.36	72
2021-07-07	370.36	370.36	370.36	370.36	141
2021-07-06	369.20	369.20	369.20	369.20	153
2021-07-05	369.20	369.20	369.20	369.20	0
2021-07-02	369.40	369.40	369.40	369.40	48
2021-07-01	371.90	371.90	371.90	371.90	38
2021-06-30	371.90	371.90	371.90	371.90	60
2021-06-29	371.90	371.90	371.90	371.90	109
2021-06-28	368.88	368.88	368.88	368.88	545
2021-06-25	370.01	370.01	370.01	370.01	51
2021-06-24	370.01	370.01	370.01	370.01	26
2021-06-23	372.57	372.57	372.57	372.57	14
2021-06-22	371.72	371.72	371.72	371.72	5
2021-06-21	367.19	367.19	367.19	367.19	0
2021-06-18	365.92	365.92	365.92	365.92	184
2021-06-17	371.57	371.57	371.57	371.57	263
2021-06-16	376.04	376.04	376.04	376.04	58
2021-06-15	372.23	372.23	372.23	372.23	0
2021-06-14	372.07	372.07	372.07	372.07	2,812
2021-06-11	372.07	372.07	372.07	372.07	349
2021-06-10	374.53	374.53	374.53	374.53	16
2021-06-09	371.14	371.14	371.14	371.14	74
2021-06-08	373.34	373.34	373.34	373.34	9
2021-06-07	377.02	377.02	377.02	377.02	269
2021-06-04	375.75	375.75	375.75	375.75	267
2021-06-03	367.46	367.46	367.46	367.46	27
2021-06-02	366.27	366.27	366.27	366.27	21
2021-06-01	370.46	370.46	370.46	370.46	107
2021-05-28	370.46	370.46	370.46	370.46	54
2021-05-27	367.25	367.25	367.25	367.25	98
2021-05-26	374.24	374.24	374.24	374.24	32
2021-05-25	374.24	374.24	374.24	374.24	103
2021-05-24	374.24	374.24	374.24	374.24	861
2021-05-21	374.24	374.24	374.24	374.24	32
2021-05-20	368.76	368.76	368.76	368.76	79
2021-05-19	366.37	366.37	366.37	366.37	193
2021-05-18	371.17	371.17	371.17	371.17	22
2021-05-17	371.29	371.29	371.29	371.29	1,343
2021-05-14	365.39	365.39	365.39	365.39	79
2021-05-13	365.39	365.39	365.39	365.39	101
2021-05-12	367.25	367.25	367.25	367.25	52
2021-05-11	370.05	370.05	370.05	370.05	246
2021-05-10	370.05	370.05	370.05	370.05	254
2021-05-07	370.05	370.05	370.05	370.05	126
2021-05-06	370.79	370.79	370.79	370.79	71
2021-05-05	370.79	370.79	370.79	370.79	34
2021-05-04	365.06	365.06	365.06	365.06	158
2021-04-30	357.64	357.64	357.64	357.64	224
2021-04-29	351.78	351.78	351.78	351.78	220
2021-04-28	339.87	339.87	339.87	339.87	22
2021-04-27	338.82	338.82	338.82	338.82	33
2021-04-26	343.43	343.43	343.43	343.43	147
2021-04-23	343.43	343.43	343.43	343.43	293
2021-04-22	345.52	345.52	345.52	345.52	101
2021-04-21	345.96	345.96	345.96	345.96	120
2021-04-20	345.60	345.60	345.60	345.60	369
2021-04-19	343.04	343.04	343.04	343.04	122
2021-04-16	343.98	343.98	343.98	343.98	81
2021-04-15	341.82	341.82	341.82	341.82	0
2021-04-14	338.47	338.47	338.47	338.47	107
2021-04-13	339.19	339.19	339.19	339.19	74
2021-04-12	340.18	340.18	340.18	340.18	42
2021-04-09	339.30	339.30	339.30	339.30	79
2021-04-08	335.58	335.58	335.58	335.58	47
2021-04-07	332.71	332.71	332.71	332.71	52
2021-04-06	330.09	330.09	330.09	330.09	22
2021-04-01	319.40	319.40	319.40	319.40	42
2021-03-31	319.40	319.40	319.40	319.40	114
2021-03-30	324.44	324.44	324.44	324.44	41
2021-03-29	323.34	323.34	323.34	323.34	92
2021-03-26	316.30	316.30	316.30	316.30	116
2021-03-25	316.03	316.03	316.03	316.03	61
2021-03-24	317.80	317.80	317.80	317.80	599
2021-03-23	317.80	317.80	317.80	317.80	21
2021-03-22	312.72	312.72	312.72	312.72	66
2021-03-19	313.00	313.00	313.00	313.00	211
2021-03-18	315.06	315.06	315.06	315.06	111
2021-03-17	303.86	303.86	303.86	303.86	653
2021-03-16	303.86	303.86	303.86	303.86	201
2021-03-15	301.79	301.79	301.79	301.79	0
2021-03-12	299.86	299.86	299.86	299.86	0
2021-03-11	299.97	299.97	299.97	299.97	14
2021-03-10	299.97	299.97	299.97	299.97	176
2021-03-09	299.97	299.97	299.97	299.97	109
2021-03-08	304.29	304.29	304.29	304.29	9
2021-03-05	299.26	299.26	299.26	299.26	17
2021-03-04	299.10	299.10	299.10	299.10	4
2021-03-03	300.67	300.67	300.67	300.67	33
2021-03-02	293.46	293.46	293.46	293.46	16
2021-03-01	295.67	295.67	295.67	295.67	12
2021-02-26	296.62	296.62	296.62	296.62	24
2021-02-25	305.02	305.02	305.02	305.02	11
2021-02-24	299.09	299.09	299.09	299.09	24
2021-02-23	304.24	304.24	304.24	304.24	5
2021-02-22	297.01	297.01	297.01	297.01	103
2021-02-19	296.55	296.55	296.55	296.55	97
2021-02-18	297.18	297.18	297.18	297.18	0
2021-02-17	295.24	295.24	295.24	295.24	187
2021-02-16	291.73	291.73	291.73	291.73	232
2021-02-15	300.27	300.27	300.27	300.27	0
2021-02-12	300.27	300.27	300.27	300.27	60
2021-02-11	304.78	304.78	304.78	304.78	215
2021-02-10	303.25	303.25	303.25	303.25	66
2021-02-09	298.74	298.74	298.74	298.74	16
2021-02-08	298.74	298.74	298.74	298.74	40
2021-02-05	300.51	300.51	300.51	300.51	119
2021-02-04	300.74	300.74	300.74	300.74	86
2021-02-03	299.68	299.68	299.68	299.68	151
2021-02-02	299.81	299.81	299.81	299.81	182
2021-02-01	291.44	291.44	291.44	291.44	143
2021-01-29	285.25	285.25	285.25	285.25	391
2021-01-28	293.66	293.66	293.66	293.66	35
2021-01-27	291.59	291.59	291.59	291.59	236
2021-01-26	296.63	296.63	296.63	296.63	14
2021-01-25	300.24	300.24	300.24	300.24	153
2021-01-22	298.24	298.24	298.24	298.24	98
2021-01-21	298.78	298.78	298.78	298.78	682
2021-01-20	300.13	300.13	300.13	300.13	20
2021-01-19	301.02	301.02	301.02	301.02	14
2021-01-18	304.42	304.42	304.42	304.42	0
2021-01-15	304.42	304.42	304.42	304.42	139
2021-01-14	306.03	306.03	306.03	306.03	140
2021-01-13	297.25	297.25	297.25	297.25	9
2021-01-12	293.83	293.83	293.83	293.83	134
2021-01-11	290.80	290.80	290.80	290.80	69
2021-01-08	288.35	288.35	288.35	288.35	138
2021-01-07	298.95	298.95	298.95	298.95	125
2021-01-06	295.75	295.75	295.75	295.75	15
2021-01-05	295.75	295.75	295.75	295.75	187
2021-01-04	303.26	303.26	303.26	303.26	42
2020-12-31	303.26	303.26	303.26	303.26	0
2020-12-30	303.26	303.26	303.26	303.26	73
2020-12-29	303.26	303.26	303.26	303.26	113
2020-12-24	299.44	299.44	299.44	299.44	122
2020-12-23	299.44	299.44	299.44	299.44	242
2020-12-22	297.25	297.25	297.25	297.25	0
2020-12-21	294.96	294.96	294.96	294.96	155
2020-12-18	304.22	304.22	304.22	304.22	60
2020-12-17	298.57	298.57	298.57	298.57	439
2020-12-16	298.57	298.57	298.57	298.57	32
2020-12-15	301.17	301.17	301.17	301.17	78
2020-12-14	300.07	300.07	300.07	300.07	240
2020-12-11	300.02	300.02	300.02	300.02	72
2020-12-10	301.59	301.59	301.59	301.59	32
2020-12-09	301.59	301.59	301.59	301.59	21
2020-12-08	302.10	302.10	302.10	302.10	61
2020-12-07	300.47	300.47	300.47	300.47	35
2020-12-04	306.38	306.38	306.38	306.38	38
2020-12-03	298.77	298.77	298.77	298.77	19
2020-12-02	301.10	301.10	301.10	301.10	18
2020-12-01	302.26	302.26	302.26	302.26	16
2020-11-30	303.40	303.40	303.40	303.40	52
2020-11-27	310.35	310.35	310.35	310.35	916
2020-11-26	309.13	309.13	309.13	309.13	0
2020-11-25	309.13	309.13	309.13	309.13	32
2020-11-24	307.88	307.88	307.88	307.88	29
2020-11-23	307.88	307.88	307.88	307.88	681
2020-11-20	313.05	313.05	313.05	313.05	291
2020-11-19	313.05	313.05	313.05	313.05	17
2020-11-18	312.73	312.73	312.73	312.73	645
2020-11-17	312.73	312.73	312.73	312.73	0
2020-11-16	314.09	314.09	314.09	314.09	47
2020-11-13	309.87	309.87	309.87	309.87	22
2020-11-12	309.87	309.87	309.87	309.87	13
2020-11-11	309.58	309.58	309.58	309.58	34
2020-11-10	312.71	312.71	312.71	312.71	40
2020-11-09	303.07	303.07	303.07	303.07	27
2020-11-06	302.52	302.52	302.52	302.52	179
2020-11-05	307.11	307.11	307.11	307.11	70
2020-11-04	297.50	297.50	297.50	297.50	120
2020-11-03	297.50	297.50	297.50	297.50	94
2020-11-02	295.19	295.19	295.19	295.19	115
2020-10-30	287.11	287.11	287.11	287.11	49
2020-10-29	294.46	294.46	294.46	294.46	52
2020-10-28	302.08	302.08	302.08	302.08	210
2020-10-27	307.22	307.22	307.22	307.22	49
2020-10-26	305.71	305.71	305.71	305.71	88
2020-10-23	305.71	305.71	305.71	305.71	29
2020-10-22	310.51	310.51	310.51	310.51	41
2020-10-21	318.49	318.49	318.49	318.49	53
2020-10-20	318.49	318.49	318.49	318.49	17
2020-10-16	316.78	316.78	316.78	316.78	34
2020-10-15	314.15	314.15	314.15	314.15	31
2020-10-14	313.06	313.06	313.06	313.06	13
2020-10-13	316.33	316.33	316.33	316.33	25
2020-10-12	316.24	316.24	316.24	316.24	3
2020-10-09	316.24	316.24	316.24	316.24	36
2020-10-08	315.31	315.31	315.31	315.31	35
2020-10-07	308.97	308.97	308.97	308.97	3
2020-10-06	312.18	312.18	312.18	312.18	0
2020-10-05	313.35	313.35	313.35	313.35	58
2020-10-02	313.35	313.35	313.35	313.35	35
2020-10-01	313.35	313.35	313.35	313.35	367
2020-09-30	329.03	329.03	329.03	329.03	27,346
2020-09-29	329.03	329.03	329.03	329.03	31
2020-09-28	329.03	329.03	329.03	329.03	56
2020-09-25	325.06	325.06	325.06	325.06	40
2020-09-24	323.51	323.51	323.51	323.51	92
2020-09-23	331.27	331.27	331.27	331.27	20
2020-09-22	331.27	331.27	331.27	331.27	11
2020-09-21	331.27	331.27	331.27	331.27	199
2020-09-18	343.34	343.34	343.34	343.34	13
2020-09-17	335.34	335.34	335.34	335.34	20
2020-09-16	335.34	335.34	335.34	335.34	79,756
2020-09-15	335.34	335.34	335.34	335.34	34
2020-09-14	338.54	338.54	338.54	338.54	49
2020-09-11	334.32	334.32	334.32	334.32	40
2020-04-03	311.27	311.27	311.27	311.27	0
2020-04-02	311.27	311.27	311.27	311.27	1
2020-04-01	299.58	299.58	299.58	299.58	3

Share	Price	Change
Helix Exploration (HEX)	18.50	19.35%
Totally (TLY)	6.25	19.05%
Angle (AGL)	20.75	16.9%
Inspecs Group (SPEC)	72.00	16.13%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
R&Q Insurance (RQIH)	1.70	-21.75%
Scirocco Energy (SCIR)	0.275	-20.52%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Cap-xx (CPX)	0.083	367,645,868
Mosman Oil Gas (MSMN)	0.0195	271,794,106
Beacon Energy. (BCE)	0.0675	270,444,734
Tower Resources (TRP)	0.0205	181,184,711
Supply@me Cap (SYME)	0.025	171,064,021