Park Hotels Res Share History

Park Hotels Res Share Price history. The following table shows end-of-day data 0KFU historical share prices for Park Hotels Res, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	17.24	17.24	17.24	17.24	4,500
2024-04-25	17.24	17.24	17.24	17.24	606
2024-04-24	17.24	17.24	17.24	17.24	508
2024-04-23	17.24	17.24	17.24	17.24	3,602
2024-04-22	17.24	17.24	17.24	17.24	1,284
2024-04-19	17.24	17.24	17.24	17.24	17,606
2024-04-18	17.24	17.24	17.24	17.24	904
2024-04-17	17.24	17.24	17.24	17.24	495
2024-04-16	17.24	17.24	17.24	17.24	553
2024-04-15	17.24	17.24	17.24	17.24	172
2024-04-12	17.24	17.24	17.24	17.24	155
2024-04-11	17.24	17.24	17.24	17.24	2
2024-04-10	17.77	17.77	17.77	17.77	1,116
2024-04-09	17.77	17.77	17.77	17.77	1,029
2024-04-08	17.30	17.30	17.30	17.30	177
2024-04-05	17.30	17.30	17.30	17.30	1,250
2024-04-04	17.30	17.30	17.30	17.30	190
2024-04-03	17.30	17.30	17.30	17.30	176
2024-04-02	17.30	17.30	17.30	17.30	426
2024-04-01	17.72	17.72	17.72	17.72	0
2024-03-29	17.72	17.72	17.72	17.72	0
2024-03-28	17.72	17.72	17.72	17.72	829
2024-03-27	17.72	17.72	17.72	17.72	649
2024-03-26	17.72	17.72	17.72	17.72	541
2024-03-25	17.72	17.72	17.72	17.72	963
2024-03-22	17.72	17.72	17.72	17.72	1,523
2024-03-21	17.06	17.06	17.06	17.06	273
2024-03-20	17.06	17.06	17.06	17.06	25
2024-03-19	17.06	17.06	17.06	17.06	87
2024-03-18	17.06	17.06	17.06	17.06	18
2024-03-15	17.06	17.06	17.06	17.06	527
2024-03-14	17.48	17.48	17.48	17.48	4
2024-03-13	17.48	17.48	17.48	17.48	191
2024-03-12	17.48	17.48	17.48	17.48	523
2024-03-11	17.37	17.37	17.37	17.37	640
2024-03-08	17.37	17.37	17.37	17.37	282
2024-03-07	17.37	17.37	17.37	17.37	234
2024-03-06	17.44	17.44	17.44	17.44	250
2024-03-05	17.44	17.44	17.44	17.44	222
2024-03-04	17.39	17.39	17.39	17.39	551
2024-03-01	15.11	15.11	15.11	15.11	551
2024-02-29	15.11	15.11	15.11	15.11	800
2024-02-28	15.11	15.11	15.11	15.11	11,482
2024-02-27	15.11	15.11	15.11	15.11	223,060
2024-02-26	15.11	15.11	15.11	15.11	10,236
2024-02-23	15.11	15.11	15.11	15.11	4,368
2024-02-22	15.11	15.11	15.11	15.11	3,370
2024-02-21	15.11	15.11	15.11	15.11	66
2024-02-20	15.11	15.11	15.11	15.11	46
2024-02-19	15.11	15.11	15.11	15.11	0
2024-02-16	15.11	15.11	15.11	15.11	360
2024-02-15	15.11	15.11	15.11	15.11	97
2024-02-14	14.56	14.56	14.56	14.56	64
2024-02-13	14.56	14.56	14.56	14.56	381
2024-02-12	14.97	14.97	14.97	14.97	388
2024-02-09	14.97	14.97	14.97	14.97	776
2024-02-08	14.97	14.97	14.97	14.97	13
2024-02-07	14.97	14.97	14.97	14.97	135
2024-02-06	14.97	14.97	14.97	14.97	470
2024-02-05	14.97	14.97	14.97	14.97	149
2024-02-02	15.04	15.04	15.04	15.04	348
2024-02-01	15.04	15.04	15.04	15.04	1,386
2024-01-31	15.50	15.50	15.50	15.50	1,642
2024-01-30	15.75	15.75	15.75	15.75	1,311
2024-01-29	15.75	15.75	15.75	15.75	1,349
2024-01-26	15.75	15.75	15.75	15.75	3
2024-01-25	15.75	15.75	15.75	15.75	1,891
2024-01-24	15.75	15.75	15.75	15.75	204
2024-01-23	15.75	15.75	15.75	15.75	623
2024-01-22	15.75	15.75	15.75	15.75	159
2024-01-19	15.75	15.75	15.75	15.75	1,930
2024-01-18	15.75	15.75	15.75	15.75	21
2024-01-17	15.75	15.75	15.75	15.75	97
2024-01-16	15.79	15.79	15.79	15.79	12,485
2024-01-15	16.15	16.15	16.15	16.15	0
2024-01-12	16.15	16.15	16.15	16.15	929
2024-01-11	16.15	16.15	16.15	16.15	1,163
2024-01-10	16.15	16.15	16.15	16.15	1,274
2024-01-09	16.15	16.15	16.15	16.15	1,509
2024-01-08	16.15	16.15	16.15	16.15	5,871
2024-01-05	15.72	15.72	15.72	15.72	248
2024-01-04	16.39	16.39	16.39	16.39	215
2024-01-03	16.39	16.39	16.39	16.39	813
2024-01-02	16.39	16.39	16.39	16.39	543
2024-01-01	16.39	16.39	16.39	16.39	0
2023-12-29	16.39	16.39	16.39	16.39	2,172
2023-12-28	16.39	16.39	16.39	16.39	834
2023-12-27	16.39	16.39	16.39	16.39	520
2023-12-26	16.39	16.39	16.39	16.39	0
2023-12-25	16.39	16.39	16.39	16.39	0
2023-12-22	16.39	16.39	16.39	16.39	118
2023-12-21	16.39	16.39	16.39	16.39	1,095
2023-12-20	16.39	16.39	16.39	16.39	535
2023-12-19	16.39	16.39	16.39	16.39	1,568
2023-12-18	16.39	16.39	16.39	16.39	746
2023-12-15	16.39	16.39	16.39	16.39	606
2023-12-14	15.32	15.32	15.32	15.32	428
2023-12-13	15.32	15.32	15.32	15.32	11
2023-12-12	15.32	15.32	15.32	15.32	130
2023-12-11	14.95	14.95	14.95	14.95	535
2023-12-08	14.95	14.95	14.95	14.95	511
2023-12-07	14.95	14.95	14.95	14.95	56
2023-12-06	14.95	14.95	14.95	14.95	1,998
2023-12-05	14.41	14.41	14.41	14.41	1,932
2023-12-04	14.41	14.41	14.41	14.41	151
2023-12-01	14.41	14.41	14.41	14.41	832
2023-11-30	14.41	14.41	14.41	14.41	0
2023-11-29	14.41	14.41	14.41	14.41	1,703
2023-11-28	14.41	14.41	14.41	14.41	179
2023-11-27	13.46	13.46	13.46	13.46	10,368
2023-11-24	13.46	13.46	13.46	13.46	511
2023-11-23	13.46	13.46	13.46	13.46	0
2023-11-22	13.46	13.46	13.46	13.46	2
2023-11-21	13.46	13.46	13.46	13.46	56
2023-11-20	13.46	13.46	13.46	13.46	313
2023-11-17	13.46	13.46	13.46	13.46	6
2023-11-16	13.46	13.46	13.46	13.46	1,000
2023-11-15	13.46	13.46	13.46	13.46	1,705
2023-11-14	13.46	13.46	13.46	13.46	3,225
2023-11-13	13.46	13.46	13.46	13.46	703
2023-11-10	13.46	13.46	13.46	13.46	300
2023-11-09	13.46	13.46	13.46	13.46	100
2023-11-08	13.46	13.46	13.46	13.46	507
2023-11-07	13.46	13.46	13.46	13.46	1
2023-11-06	13.46	13.46	13.46	13.46	1,472
2023-11-03	13.46	13.46	13.46	13.46	11,237
2023-11-02	11.98	11.98	11.98	11.98	3,275
2023-11-01	11.98	11.98	11.98	11.98	5,651
2023-10-31	11.98	11.98	11.98	11.98	4,950
2023-10-30	11.98	11.98	11.98	11.98	1,400
2023-10-27	11.98	11.98	11.98	11.98	3,979
2023-10-26	11.98	11.98	11.98	11.98	0
2023-10-25	11.98	11.98	11.98	11.98	1,097
2023-10-24	11.98	11.98	11.98	11.98	8
2023-10-23	11.98	11.98	11.98	11.98	140
2023-10-20	11.98	11.98	11.98	11.98	1,100
2023-10-19	11.98	11.98	11.98	11.98	2
2023-10-18	11.98	11.98	11.98	11.98	0
2023-10-17	11.98	11.98	11.98	11.98	303
2023-10-16	11.98	11.98	11.98	11.98	2,421
2023-10-13	11.96	11.96	11.96	11.96	300
2023-10-12	12.31	12.31	12.31	12.31	0
2023-10-11	12.31	12.31	12.31	12.31	0
2023-10-10	12.31	12.31	12.31	12.31	0
2023-10-09	12.31	12.31	12.31	12.31	43
2023-10-06	12.31	12.31	12.31	12.31	0
2023-10-05	12.31	12.31	12.31	12.31	100
2023-10-04	12.31	12.31	12.31	12.31	25
2023-10-03	12.31	12.31	12.31	12.31	0
2023-10-02	12.31	12.31	12.31	12.31	1,826
2023-09-29	12.31	12.31	12.31	12.31	0
2023-09-28	12.31	12.31	12.31	12.31	1,141
2023-09-27	12.99	12.99	12.99	12.99	504
2023-09-26	12.99	12.99	12.99	12.99	520
2023-09-25	12.99	12.99	12.99	12.99	0
2023-09-22	12.99	12.99	12.99	12.99	0
2023-09-21	12.99	12.99	12.99	12.99	1,185
2023-09-20	12.99	12.99	12.99	12.99	0
2023-09-19	12.99	12.99	12.99	12.99	60
2023-09-18	12.99	12.99	12.99	12.99	890
2023-09-15	12.99	12.99	12.99	12.99	0
2023-09-14	12.99	12.99	12.99	12.99	0
2023-09-13	12.99	12.99	12.99	12.99	100
2023-09-12	12.99	12.99	12.99	12.99	0
2023-09-11	12.99	12.99	12.99	12.99	755
2023-09-08	12.75	12.75	12.75	12.75	500
2023-09-07	12.75	12.75	12.75	12.75	100
2023-09-06	12.75	12.75	12.75	12.75	0
2023-09-05	12.75	12.75	12.75	12.75	420
2023-09-04	12.75	12.75	12.75	12.75	0
2023-09-01	12.75	12.75	12.75	12.75	500
2023-08-31	12.75	12.75	12.75	12.75	0
2023-08-30	12.75	12.75	12.75	12.75	12
2023-08-29	12.75	12.75	12.75	12.75	1,150
2023-08-28	12.75	12.75	12.75	12.75	0
2023-08-25	12.75	12.75	12.75	12.75	84
2023-08-24	12.75	12.75	12.75	12.75	0
2023-08-23	12.75	12.75	12.75	12.75	0
2023-08-22	12.75	12.75	12.75	12.75	100
2023-08-21	12.75	12.75	12.75	12.75	0
2023-08-18	12.75	12.75	12.75	12.75	473
2023-08-17	12.90	12.90	12.90	12.90	20
2023-08-16	12.79	12.79	12.79	12.79	294
2023-08-15	13.16	13.16	13.16	13.16	80
2023-08-14	13.16	13.16	13.16	13.16	0
2023-08-11	13.16	13.16	13.16	13.16	358
2023-08-10	13.70	13.70	13.70	13.70	500
2023-08-09	13.70	13.70	13.70	13.70	126
2023-08-08	13.22	13.22	13.22	13.22	300
2023-08-07	13.22	13.22	13.22	13.22	1,300
2023-08-04	13.22	13.22	13.22	13.22	1,000
2023-08-03	13.22	13.22	13.22	13.22	1,799
2023-08-02	13.22	13.22	13.22	13.22	100
2023-08-01	13.22	13.22	13.22	13.22	1,750
2023-07-31	13.22	13.22	13.22	13.22	300
2023-07-28	13.22	13.22	13.22	13.22	1,500
2023-07-27	13.22	13.22	13.22	13.22	400
2023-07-26	13.22	13.22	13.22	13.22	2,172
2023-07-25	13.22	13.22	13.22	13.22	4,000
2023-07-24	13.22	13.22	13.22	13.22	103
2023-07-21	13.22	13.22	13.22	13.22	1,000
2023-07-20	13.22	13.22	13.22	13.22	484
2023-07-19	13.26	13.26	13.26	13.26	585
2023-07-18	13.26	13.26	13.26	13.26	34
2023-07-17	13.26	13.26	13.26	13.26	1,700
2023-07-14	13.26	13.26	13.26	13.26	575
2023-07-13	13.26	13.26	13.26	13.26	180
2023-07-12	13.26	13.26	13.26	13.26	300
2023-07-11	13.26	13.26	13.26	13.26	800
2023-07-10	13.26	13.26	13.26	13.26	686
2023-07-07	13.26	13.26	13.26	13.26	0
2023-07-06	13.26	13.26	13.26	13.26	240
2023-07-05	13.49	13.49	13.49	13.49	100
2023-07-04	13.49	13.49	13.49	13.49	0
2023-07-03	13.49	13.49	13.49	13.49	902
2023-06-30	13.49	13.49	13.49	13.49	639
2023-06-29	13.49	13.49	13.49	13.49	500
2023-06-28	13.49	13.49	13.49	13.49	1
2023-06-27	13.49	13.49	13.49	13.49	404
2023-06-26	13.49	13.49	13.49	13.49	400
2023-06-23	13.49	13.49	13.49	13.49	250
2023-06-22	13.49	13.49	13.49	13.49	100
2023-06-21	13.49	13.49	13.49	13.49	480
2023-06-20	13.49	13.49	13.49	13.49	50
2023-06-19	13.49	13.49	13.49	13.49	0
2023-06-16	13.49	13.49	13.49	13.49	383
2023-06-15	13.49	13.49	13.49	13.49	9,900
2023-06-14	13.49	13.49	13.49	13.49	0
2023-06-13	13.49	13.49	13.49	13.49	36
2023-06-12	13.49	13.49	13.49	13.49	110
2023-06-09	13.49	13.49	13.49	13.49	570
2023-06-08	13.49	13.49	13.49	13.49	600
2023-06-07	13.49	13.49	13.49	13.49	1,650
2023-06-06	13.49	13.49	13.49	13.49	0
2023-06-05	13.49	13.49	13.49	13.49	79
2023-06-02	13.49	13.49	13.49	13.49	750
2023-06-01	13.49	13.49	13.49	13.49	20
2023-05-31	13.49	13.49	13.49	13.49	204
2023-05-30	13.49	13.49	13.49	13.49	0
2023-05-29	13.49	13.49	13.49	13.49	0
2023-05-26	13.49	13.49	13.49	13.49	0
2023-05-25	13.49	13.49	13.49	13.49	1,275
2023-05-24	13.49	13.49	13.49	13.49	100
2023-05-23	13.49	13.49	13.49	13.49	20
2023-05-22	13.49	13.49	13.49	13.49	200
2023-05-19	13.49	13.49	13.49	13.49	740
2023-05-18	13.49	13.49	13.49	13.49	172
2023-05-17	13.49	13.49	13.49	13.49	200
2023-05-16	13.49	13.49	13.49	13.49	862
2023-05-15	13.49	13.49	13.49	13.49	735
2023-05-12	13.49	13.49	13.49	13.49	3
2023-05-11	13.30	13.30	13.30	13.30	101
2023-05-10	13.30	13.30	13.30	13.30	197
2023-05-09	12.53	12.53	12.53	12.53	230
2023-05-08	12.53	12.53	12.53	12.53	0
2023-05-05	12.53	12.53	12.53	12.53	150
2023-05-04	12.53	12.53	12.53	12.53	234
2023-05-03	12.53	12.53	12.53	12.53	4,603
2023-05-02	11.89	11.89	11.89	11.89	3,307
2023-05-01	11.89	11.89	11.89	11.89	0
2023-04-28	11.89	11.89	11.89	11.89	275
2023-04-27	11.89	11.89	11.89	11.89	3,812
2023-04-26	11.89	11.89	11.89	11.89	0
2023-04-25	11.89	11.89	11.89	11.89	13,378
2023-04-24	11.89	11.89	11.89	11.89	0
2023-04-21	11.89	11.89	11.89	11.89	4
2023-04-20	11.89	11.89	11.89	11.89	0
2023-04-19	11.89	11.89	11.89	11.89	211
2023-04-18	11.89	11.89	11.89	11.89	1,750
2023-04-17	11.89	11.89	11.89	11.89	1,561
2023-04-14	12.01	12.01	12.01	12.01	0
2023-04-13	12.01	12.01	12.01	12.01	58
2023-04-12	12.01	12.01	12.01	12.01	123
2023-04-11	12.01	12.01	12.01	12.01	1,696
2023-04-10	12.01	12.01	12.01	12.01	0
2023-04-07	12.01	12.01	12.01	12.01	0
2023-04-06	12.01	12.01	12.01	12.01	7,900
2023-04-05	12.01	12.01	12.01	12.01	2,327
2023-04-04	12.25	12.25	12.25	12.25	7,068
2023-04-03	11.74	11.74	11.74	11.74	700
2023-03-31	11.74	11.74	11.74	11.74	200
2023-03-30	11.74	11.74	11.74	11.74	1,611
2023-03-29	11.74	11.74	11.74	11.74	0
2023-03-28	11.74	11.74	11.74	11.74	0
2023-03-27	11.74	11.74	11.74	11.74	200
2023-03-24	11.74	11.74	11.74	11.74	204
2023-03-23	11.74	11.74	11.74	11.74	1,324
2023-03-22	11.74	11.74	11.74	11.74	1,005
2023-03-21	13.56	13.56	13.56	13.56	2,699
2023-03-20	13.56	13.56	13.56	13.56	15
2023-03-17	13.56	13.56	13.56	13.56	22,028
2023-03-16	13.56	13.56	13.56	13.56	18,445
2023-03-15	13.56	13.56	13.56	13.56	34,022
2023-03-14	13.56	13.56	13.56	13.56	8
2023-03-13	13.56	13.56	13.56	13.56	27,638
2023-03-10	13.56	13.56	13.56	13.56	2,998
2023-03-09	13.56	13.56	13.56	13.56	6,584
2023-03-08	14.23	14.23	14.23	14.23	60
2023-03-07	14.23	14.23	14.23	14.23	65
2023-03-06	13.91	13.91	13.91	13.91	320
2023-03-03	13.91	13.91	13.91	13.91	497
2023-03-02	13.91	13.91	13.91	13.91	285
2023-03-01	13.91	13.91	13.91	13.91	412
2023-02-28	13.91	13.91	13.91	13.91	0
2023-02-27	13.91	13.91	13.91	13.91	284
2023-02-24	14.23	14.23	14.23	14.23	404
2023-02-23	14.23	14.23	14.23	14.23	2,229
2023-02-22	14.23	14.23	14.23	14.23	227
2023-02-21	14.23	14.23	14.23	14.23	1,400
2023-02-20	14.23	14.23	14.23	14.23	0
2023-02-17	14.23	14.23	14.23	14.23	4,859
2023-02-16	14.23	14.23	14.23	14.23	12,700
2023-02-15	14.23	14.23	14.23	14.23	2,705
2023-02-14	14.23	14.23	14.23	14.23	0
2023-02-13	14.23	14.23	14.23	14.23	938
2023-02-10	14.75	14.75	14.75	14.75	13,966
2023-02-09	14.75	14.75	14.75	14.75	2,200
2023-02-08	14.75	14.75	14.75	14.75	1,000
2023-02-07	14.75	14.75	14.75	14.75	2,381
2023-02-06	14.75	14.75	14.75	14.75	2,288
2023-02-03	14.75	14.75	14.75	14.75	0
2023-02-02	14.75	14.75	14.75	14.75	2,562
2023-02-01	14.75	14.75	14.75	14.75	861
2023-01-31	14.25	14.25	14.25	14.25	806
2023-01-30	14.25	14.25	14.25	14.25	0
2023-01-27	14.25	14.25	14.25	14.25	892
2023-01-26	13.94	13.94	13.94	13.94	327
2023-01-25	12.59	12.59	12.59	12.59	1,240
2023-01-24	12.59	12.59	12.59	12.59	518
2023-01-23	12.59	12.59	12.59	12.59	100
2023-01-20	12.59	12.59	12.59	12.59	3,125
2023-01-19	12.59	12.59	12.59	12.59	13,605
2023-01-18	12.59	12.59	12.59	12.59	5,198
2023-01-17	12.59	12.59	12.59	12.59	8,100
2023-01-16	12.59	12.59	12.59	12.59	0
2023-01-13	12.59	12.59	12.59	12.59	2,400
2023-01-12	12.59	12.59	12.59	12.59	2,000
2023-01-11	12.59	12.59	12.59	12.59	162
2023-01-10	12.59	12.59	12.59	12.59	3,600
2023-01-09	12.59	12.59	12.59	12.59	4,987
2023-01-06	12.59	12.59	12.59	12.59	389
2023-01-05	12.59	12.59	12.59	12.59	1,600
2023-01-04	12.59	12.59	12.59	12.59	3,300
2023-01-03	12.59	12.59	12.59	12.59	620
2023-01-02	12.59	12.59	12.59	12.59	0
2022-12-30	12.59	12.59	12.59	12.59	0
2022-12-29	12.59	12.59	12.59	12.59	400
2022-12-28	12.59	12.59	12.59	12.59	0
2022-12-27	12.59	12.59	12.59	12.59	0
2022-12-26	12.59	12.59	12.59	12.59	0
2022-12-23	12.59	12.59	12.59	12.59	5,663
2022-12-22	12.59	12.59	12.59	12.59	2,900
2022-12-21	12.59	12.59	12.59	12.59	8,670
2022-12-20	12.59	12.59	12.59	12.59	0
2022-12-19	12.59	12.59	12.59	12.59	3,537
2022-12-16	12.59	12.59	12.59	12.59	7,921
2022-12-15	12.59	12.59	12.59	12.59	445
2022-12-14	12.59	12.59	12.59	12.59	251
2022-12-13	12.26	12.26	12.26	12.26	0
2022-12-12	12.26	12.26	12.26	12.26	400
2022-12-09	12.72	12.72	12.72	12.72	4,237
2022-12-08	12.72	12.72	12.72	12.72	1,019
2022-12-07	12.72	12.72	12.72	12.72	1,000
2022-12-06	12.72	12.72	12.72	12.72	0
2022-12-05	12.72	12.72	12.72	12.72	407
2022-12-02	12.72	12.72	12.72	12.72	3,620
2022-12-01	12.72	12.72	12.72	12.72	108
2022-11-30	12.35	12.35	12.35	12.35	0
2022-11-29	12.35	12.35	12.35	12.35	1,110
2022-11-28	12.35	12.35	12.35	12.35	605
2022-11-25	12.35	12.35	12.35	12.35	1,335
2022-11-24	12.33	12.33	12.33	12.33	0
2022-11-23	12.33	12.33	12.33	12.33	2,502
2022-11-22	12.33	12.33	12.33	12.33	600
2022-11-21	12.33	12.33	12.33	12.33	4,920
2022-11-18	12.33	12.33	12.33	12.33	1,450
2022-11-17	12.33	12.33	12.33	12.33	4,940
2022-11-16	12.33	12.33	12.33	12.33	561
2022-11-15	12.92	12.92	12.92	12.92	0
2022-11-14	12.92	12.92	12.92	12.92	7,200
2022-11-11	12.92	12.92	12.92	12.92	6,955
2022-11-10	12.92	12.92	12.92	12.92	3,039
2022-11-09	12.92	12.92	12.92	12.92	3,100
2022-11-08	12.92	12.92	12.92	12.92	3,221
2022-11-07	12.92	12.92	12.92	12.92	2,350
2022-11-04	12.92	12.92	12.92	12.92	0
2022-11-03	12.92	12.92	12.92	12.92	9,393
2022-11-02	12.92	12.92	12.92	12.92	170
2022-11-01	13.04	13.04	13.04	13.04	2,729
2022-10-31	13.04	13.04	13.04	13.04	1,298
2022-10-28	13.04	13.04	13.04	13.04	1,953
2022-10-27	13.04	13.04	13.04	13.04	4,900
2022-10-26	12.44	12.44	12.44	12.44	1,400
2022-10-25	12.44	12.44	12.44	12.44	0
2022-10-24	12.44	12.44	12.44	12.44	0
2022-10-21	12.44	12.44	12.44	12.44	2,400
2022-10-20	12.44	12.44	12.44	12.44	20
2022-10-19	12.44	12.44	12.44	12.44	278
2022-10-18	11.70	11.70	11.70	11.70	0
2022-10-17	11.70	11.70	11.70	11.70	0
2022-10-14	11.70	11.70	11.70	11.70	72
2022-10-13	11.70	11.70	11.70	11.70	3,800
2022-10-12	11.37	11.37	11.37	11.37	1,500
2022-10-11	11.37	11.37	11.37	11.37	4,095
2022-10-10	11.37	11.37	11.37	11.37	420
2022-10-07	11.37	11.37	11.37	11.37	1,700
2022-10-06	11.37	11.37	11.37	11.37	5,300
2022-10-05	11.37	11.37	11.37	11.37	4,625
2022-10-04	11.37	11.37	11.37	11.37	3,029
2022-10-03	11.37	11.37	11.37	11.37	5,704
2022-09-30	11.37	11.37	11.37	11.37	1,900
2022-09-29	11.37	11.37	11.37	11.37	5,100
2022-09-28	11.37	11.37	11.37	11.37	7,286
2022-09-27	12.47	12.47	12.47	12.47	12,600
2022-09-26	12.47	12.47	12.47	12.47	6,700
2022-09-23	12.47	12.47	12.47	12.47	3,000
2022-09-22	12.47	12.47	12.47	12.47	1,523
2022-09-21	14.70	14.70	14.70	14.70	1,272
2022-09-20	14.70	14.70	14.70	14.70	2,373
2022-09-19	14.70	14.70	14.70	14.70	0
2022-09-16	14.70	14.70	14.70	14.70	3,540
2022-09-15	14.70	14.70	14.70	14.70	40
2022-09-14	14.70	14.70	14.70	14.70	100
2022-09-13	14.70	14.70	14.70	14.70	4,000
2022-09-12	14.70	14.70	14.70	14.70	2,275
2022-09-09	14.70	14.70	14.70	14.70	1,000
2022-09-08	14.70	14.70	14.70	14.70	6,193
2022-09-07	14.70	14.70	14.70	14.70	2,500
2022-09-06	14.70	14.70	14.70	14.70	270
2022-09-05	14.70	14.70	14.70	14.70	0
2022-09-02	14.70	14.70	14.70	14.70	1,524
2022-09-01	14.70	14.70	14.70	14.70	630
2022-08-31	14.70	14.70	14.70	14.70	1,750
2022-08-30	14.70	14.70	14.70	14.70	1,800
2022-08-29	14.70	14.70	14.70	14.70	0
2022-08-26	14.70	14.70	14.70	14.70	1,600
2022-08-25	14.70	14.70	14.70	14.70	100
2022-08-24	14.70	14.70	14.70	14.70	32
2022-08-23	15.79	15.79	15.79	15.79	0
2022-08-22	15.79	15.79	15.79	15.79	1,415
2022-08-19	15.79	15.79	15.79	15.79	1,407
2022-08-18	15.79	15.79	15.79	15.79	0
2022-08-17	15.79	15.79	15.79	15.79	600
2022-08-16	15.79	15.79	15.79	15.79	0
2022-08-15	15.79	15.79	15.79	15.79	170
2022-08-12	15.79	15.79	15.79	15.79	0
2022-08-11	15.84	15.84	15.84	15.84	3,282
2022-08-10	13.67	13.67	13.67	13.67	2,253
2022-08-09	13.67	13.67	13.67	13.67	0
2022-08-08	13.67	13.67	13.67	13.67	0
2022-08-05	13.67	13.67	13.67	13.67	450
2022-08-04	13.67	13.67	13.67	13.67	14,236
2022-08-03	13.67	13.67	13.67	13.67	1,100
2022-08-02	13.67	13.67	13.67	13.67	5,090
2022-08-01	13.67	13.67	13.67	13.67	1,515
2022-07-29	13.67	13.67	13.67	13.67	4,940
2022-07-28	13.67	13.67	13.67	13.67	1,400
2022-07-27	13.67	13.67	13.67	13.67	1,300
2022-07-26	13.67	13.67	13.67	13.67	3,781
2022-07-25	13.67	13.67	13.67	13.67	2,700
2022-07-22	13.67	13.67	13.67	13.67	800
2022-07-21	13.67	13.67	13.67	13.67	1,900
2022-07-20	13.67	13.67	13.67	13.67	400
2022-07-19	13.67	13.67	13.67	13.67	82
2022-07-18	13.67	13.67	13.67	13.67	200
2022-07-15	13.67	13.67	13.67	13.67	1,300
2022-07-14	13.67	13.67	13.67	13.67	1,602
2022-07-13	13.09	13.09	13.09	13.09	0
2022-07-12	13.09	13.09	13.09	13.09	400
2022-07-11	13.09	13.09	13.09	13.09	2,038
2022-07-08	13.09	13.09	13.09	13.09	660
2022-07-07	13.09	13.09	13.09	13.09	1,300
2022-07-06	13.09	13.09	13.09	13.09	0
2022-07-05	13.09	13.09	13.09	13.09	1,790
2022-07-04	13.12	13.12	13.12	13.12	0
2022-07-01	13.12	13.12	13.12	13.12	860
2022-06-30	13.12	13.12	13.12	13.12	2,306
2022-06-29	17.86	17.86	17.86	17.86	5,064
2022-06-28	17.86	17.86	17.86	17.86	1,958
2022-06-27	17.86	17.86	17.86	17.86	800
2022-06-24	17.86	17.86	17.86	17.86	3,940
2022-06-23	17.86	17.86	17.86	17.86	1,415
2022-06-22	17.86	17.86	17.86	17.86	5,716
2022-06-21	17.86	17.86	17.86	17.86	5,580
2022-06-20	17.86	17.86	17.86	17.86	0
2022-06-17	17.86	17.86	17.86	17.86	1,400
2022-06-16	17.86	17.86	17.86	17.86	8,532
2022-06-15	17.86	17.86	17.86	17.86	0
2022-06-14	17.86	17.86	17.86	17.86	1,984
2022-06-13	17.86	17.86	17.86	17.86	4,693
2022-06-10	17.86	17.86	17.86	17.86	4,500
2022-06-09	17.86	17.86	17.86	17.86	4,810
2022-06-08	17.86	17.86	17.86	17.86	678
2022-06-07	17.86	17.86	17.86	17.86	100
2022-06-06	17.86	17.86	17.86	17.86	6,111
2022-06-03	17.86	17.86	17.86	17.86	0
2022-06-02	17.86	17.86	17.86	17.86	0
2022-06-01	17.86	17.86	17.86	17.86	3,320
2022-05-31	17.86	17.86	17.86	17.86	13,002
2022-05-30	17.86	17.86	17.86	17.86	0
2022-05-27	17.86	17.86	17.86	17.86	5,000
2022-05-26	17.86	17.86	17.86	17.86	3,433
2022-05-25	17.86	17.86	17.86	17.86	4,833
2022-05-24	17.86	17.86	17.86	17.86	7,689
2022-05-23	17.86	17.86	17.86	17.86	8,700
2022-05-20	17.86	17.86	17.86	17.86	65
2022-05-19	17.86	17.86	17.86	17.86	215
2022-05-18	19.63	19.63	19.63	19.63	1,340
2022-05-17	19.63	19.63	19.63	19.63	610
2022-05-16	19.63	19.63	19.63	19.63	60
2022-05-13	19.63	19.63	19.63	19.63	700
2022-05-12	19.63	19.63	19.63	19.63	0
2022-05-11	19.63	19.63	19.63	19.63	0
2022-05-10	19.63	19.63	19.63	19.63	0
2022-05-09	19.63	19.63	19.63	19.63	100
2022-05-06	19.63	19.63	19.63	19.63	1,200
2022-05-05	19.63	19.63	19.63	19.63	2,000
2022-05-04	19.63	19.63	19.63	19.63	1,550
2022-05-03	19.63	19.63	19.63	19.63	780
2022-05-02	19.63	19.63	19.63	19.63	0
2022-04-29	19.63	19.63	19.63	19.63	0
2022-04-28	19.63	19.63	19.63	19.63	60
2022-04-27	19.63	19.63	19.63	19.63	0
2022-04-26	19.63	19.63	19.63	19.63	0
2022-04-25	19.63	19.63	19.63	19.63	0
2022-04-22	19.63	19.63	19.63	19.63	110
2022-04-21	19.63	19.63	19.63	19.63	1,500
2022-04-20	19.63	19.63	19.63	19.63	0
2022-04-19	19.63	19.63	19.63	19.63	152
2022-04-18	19.82	19.82	19.82	19.82	0
2022-04-15	19.82	19.82	19.82	19.82	0
2022-04-14	19.82	19.82	19.82	19.82	5,433
2022-04-13	19.82	19.82	19.82	19.82	7,980
2022-04-12	19.82	19.82	19.82	19.82	5,292
2022-04-11	19.82	19.82	19.82	19.82	2,600
2022-04-08	19.82	19.82	19.82	19.82	12,700
2022-04-07	19.82	19.82	19.82	19.82	0
2022-04-06	19.82	19.82	19.82	19.82	250
2022-04-05	19.82	19.82	19.82	19.82	219
2022-04-04	19.82	19.82	19.82	19.82	100
2022-04-01	19.82	19.82	19.82	19.82	5,005
2022-03-31	20.16	20.16	20.16	20.16	0
2022-03-30	20.16	20.16	20.16	20.16	0
2022-03-29	19.01	19.01	19.01	19.01	3,320
2022-03-28	19.01	19.01	19.01	19.01	0
2022-03-25	19.01	19.01	19.01	19.01	0
2022-03-24	19.01	19.01	19.01	19.01	50
2022-03-23	19.01	19.01	19.01	19.01	0
2022-03-22	19.01	19.01	19.01	19.01	1,400
2022-03-21	19.01	19.01	19.01	19.01	8,400
2022-03-18	19.01	19.01	19.01	19.01	100
2022-03-17	19.01	19.01	19.01	19.01	900
2022-03-16	19.01	19.01	19.01	19.01	833
2022-03-15	17.98	17.98	17.98	17.98	54
2022-03-14	17.98	17.98	17.98	17.98	4,300
2022-03-11	17.98	17.98	17.98	17.98	0
2022-03-10	17.98	17.98	17.98	17.98	5,500
2022-03-09	17.98	17.98	17.98	17.98	3,304
2022-03-08	17.98	17.98	17.98	17.98	817
2022-03-07	17.98	17.98	17.98	17.98	0
2022-03-04	17.98	17.98	17.98	17.98	7,284
2022-03-03	17.42	17.42	17.42	17.42	0
2022-03-02	17.42	17.42	17.42	17.42	50
2022-03-01	17.42	17.42	17.42	17.42	0
2022-02-28	17.42	17.42	17.42	17.42	220
2022-02-25	17.42	17.42	17.42	17.42	0
2022-02-24	17.42	17.42	17.42	17.42	419
2022-02-23	18.67	18.67	18.67	18.67	0
2022-02-22	18.67	18.67	18.67	18.67	0
2022-02-21	18.67	18.67	18.67	18.67	0
2022-02-18	18.67	18.67	18.67	18.67	700
2022-02-17	18.67	18.67	18.67	18.67	0
2022-02-16	18.67	18.67	18.67	18.67	0
2022-02-15	18.67	18.67	18.67	18.67	3,200
2022-02-14	18.67	18.67	18.67	18.67	6,900
2022-02-11	18.67	18.67	18.67	18.67	800
2022-02-10	18.67	18.67	18.67	18.67	1,500
2022-02-09	18.67	18.67	18.67	18.67	700
2022-02-08	18.67	18.67	18.67	18.67	1,298
2022-02-07	18.67	18.67	18.67	18.67	647
2022-02-04	18.22	18.22	18.22	18.22	3,198
2022-02-03	18.22	18.22	18.22	18.22	50
2022-02-02	18.53	18.53	18.53	18.53	3,600
2022-02-01	18.53	18.53	18.53	18.53	496
2022-01-31	17.67	17.67	17.67	17.67	4,150
2022-01-28	16.56	16.56	16.56	16.56	3,250
2022-01-27	17.68	17.68	17.68	17.68	400
2022-01-26	17.68	17.68	17.68	17.68	1,000
2022-01-25	17.68	17.68	17.68	17.68	0
2022-01-24	17.68	17.68	17.68	17.68	4,651
2022-01-21	19.28	19.28	19.28	19.28	400
2022-01-20	19.28	19.28	19.28	19.28	3,219
2022-01-19	19.28	19.28	19.28	19.28	3,899
2022-01-18	19.28	19.28	19.28	19.28	1,050
2022-01-17	19.76	19.76	19.76	19.76	0
2022-01-14	19.76	19.76	19.76	19.76	400
2022-01-13	19.76	19.76	19.76	19.76	1,000
2022-01-12	19.76	19.76	19.76	19.76	0
2022-01-11	19.76	19.76	19.76	19.76	2,500
2022-01-10	19.76	19.76	19.76	19.76	0
2022-01-07	19.76	19.76	19.76	19.76	38
2022-01-06	19.24	19.24	19.24	19.24	0
2022-01-05	19.24	19.24	19.24	19.24	504
2022-01-04	19.24	19.24	19.24	19.24	2,000
2022-01-03	18.73	18.73	18.73	18.73	0
2021-12-31	18.73	18.73	18.73	18.73	700
2021-12-30	18.73	18.73	18.73	18.73	500
2021-12-29	18.73	18.73	18.73	18.73	455
2021-12-28	18.73	18.73	18.73	18.73	0
2021-12-27	18.73	18.73	18.73	18.73	0
2021-12-24	18.73	18.73	18.73	18.73	0
2021-12-23	18.73	18.73	18.73	18.73	1,700
2021-12-22	18.73	18.73	18.73	18.73	0
2021-12-21	18.73	18.73	18.73	18.73	195
2021-12-20	17.75	17.75	17.75	17.75	3,000
2021-12-17	17.75	17.75	17.75	17.75	100
2021-12-16	17.75	17.75	17.75	17.75	0
2021-12-15	17.75	17.75	17.75	17.75	1,290
2021-12-14	17.75	17.75	17.75	17.75	1,365
2021-12-13	17.75	17.75	17.75	17.75	300
2021-12-10	17.75	17.75	17.75	17.75	0
2021-12-09	17.75	17.75	17.75	17.75	0
2021-12-08	17.75	17.75	17.75	17.75	30
2021-12-07	17.75	17.75	17.75	17.75	5
2021-12-06	17.75	17.75	17.75	17.75	150
2021-12-03	16.23	16.23	16.23	16.23	790
2021-12-02	16.23	16.23	16.23	16.23	600
2021-12-01	16.77	16.77	16.77	16.77	258
2021-11-30	16.77	16.77	16.77	16.77	0
2021-11-29	16.77	16.77	16.77	16.77	100
2021-11-26	16.77	16.77	16.77	16.77	3,890
2021-11-25	21.02	21.02	21.02	21.02	0
2021-11-24	21.02	21.02	21.02	21.02	900
2021-11-23	21.02	21.02	21.02	21.02	45
2021-11-22	21.02	21.02	21.02	21.02	6,500
2021-11-19	21.02	21.02	21.02	21.02	6
2021-11-18	21.02	21.02	21.02	21.02	0
2021-11-17	21.02	21.02	21.02	21.02	85,490
2021-11-16	21.02	21.02	21.02	21.02	305
2021-11-15	21.02	21.02	21.02	21.02	100
2021-11-12	21.02	21.02	21.02	21.02	0
2021-11-11	21.02	21.02	21.02	21.02	1,806
2021-11-10	21.02	21.02	21.02	21.02	300
2021-11-09	21.02	21.02	21.02	21.02	1,762
2021-11-08	21.02	21.02	21.02	21.02	283
2021-11-05	18.89	18.89	18.89	18.89	700
2021-11-04	18.89	18.89	18.89	18.89	70
2021-11-03	18.89	18.89	18.89	18.89	0
2021-11-02	18.89	18.89	18.89	18.89	0
2021-11-01	18.89	18.89	18.89	18.89	1,685
2021-10-29	18.89	18.89	18.89	18.89	0
2021-10-28	18.89	18.89	18.89	18.89	0
2021-10-27	18.89	18.89	18.89	18.89	0
2021-10-26	18.89	18.89	18.89	18.89	0
2021-10-25	18.89	18.89	18.89	18.89	1,000
2021-10-22	18.89	18.89	18.89	18.89	0
2021-10-21	18.91	18.91	18.91	18.91	73
2021-10-20	20.24	20.24	20.24	20.24	0
2021-10-19	20.24	20.24	20.24	20.24	0
2021-10-18	20.24	20.24	20.24	20.24	126
2021-10-15	20.24	20.24	20.24	20.24	0
2021-10-14	20.24	20.24	20.24	20.24	800
2021-10-13	20.24	20.24	20.24	20.24	150
2021-10-12	20.24	20.24	20.24	20.24	0
2021-10-11	20.24	20.24	20.24	20.24	0
2021-10-08	20.24	20.24	20.24	20.24	0
2021-10-07	20.24	20.24	20.24	20.24	50
2021-10-06	20.24	20.24	20.24	20.24	2,195
2021-10-05	20.24	20.24	20.24	20.24	0
2021-10-04	20.24	20.24	20.24	20.24	800
2021-10-01	20.24	20.24	20.24	20.24	0
2021-09-30	20.24	20.24	20.24	20.24	0
2021-09-29	20.24	20.24	20.24	20.24	251
2021-09-28	19.62	19.62	19.62	19.62	1,015
2021-09-27	19.62	19.62	19.62	19.62	860
2021-09-24	19.62	19.62	19.62	19.62	1,200
2021-09-23	19.62	19.62	19.62	19.62	0
2021-09-22	19.62	19.62	19.62	19.62	95
2021-09-21	19.62	19.62	19.62	19.62	200
2021-09-20	19.62	19.62	19.62	19.62	0
2021-09-17	19.62	19.62	19.62	19.62	0
2021-09-16	18.55	18.55	18.55	18.55	0
2021-09-15	18.55	18.55	18.55	18.55	1,276
2021-09-14	18.55	18.55	18.55	18.55	0
2021-09-13	18.55	18.55	18.55	18.55	620
2021-09-10	18.66	18.66	18.66	18.66	0
2021-09-09	18.66	18.66	18.66	18.66	0
2021-09-08	18.66	18.66	18.66	18.66	10
2021-09-07	19.10	19.10	19.10	19.10	267
2021-09-06	19.10	19.10	19.10	19.10	0
2021-09-03	19.10	19.10	19.10	19.10	0
2021-09-02	19.10	19.10	19.10	19.10	0
2021-09-01	19.10	19.10	19.10	19.10	2,304
2021-08-31	19.16	19.16	19.16	19.16	30
2021-08-30	19.16	19.16	19.16	19.16	0
2021-08-27	19.16	19.16	19.16	19.16	4,477
2021-08-26	19.16	19.16	19.16	19.16	0
2021-08-25	19.07	19.07	19.07	19.07	1,158
2021-08-24	18.24	18.24	18.24	18.24	1,660
2021-08-23	18.24	18.24	18.24	18.24	512
2021-08-20	18.24	18.24	18.24	18.24	250
2021-08-19	18.24	18.24	18.24	18.24	1,055
2021-08-18	18.24	18.24	18.24	18.24	2,800
2021-08-17	18.24	18.24	18.24	18.24	0
2021-08-16	18.24	18.24	18.24	18.24	0
2021-08-13	18.24	18.24	18.24	18.24	3,800
2021-08-12	18.24	18.24	18.24	18.24	1,200
2021-08-11	18.24	18.24	18.24	18.24	2,900
2021-08-10	18.24	18.24	18.24	18.24	2,500
2021-08-09	18.24	18.24	18.24	18.24	2,946
2021-08-06	18.54	18.54	18.54	18.54	12
2021-08-05	17.26	17.26	17.26	17.26	0
2021-08-04	19.44	19.44	19.44	19.44	0
2021-08-03	19.44	19.44	19.44	19.44	310
2021-08-02	19.44	19.44	19.44	19.44	1,600
2021-07-30	19.44	19.44	19.44	19.44	7,525
2021-07-29	19.44	19.44	19.44	19.44	9,040
2021-07-28	19.44	19.44	19.44	19.44	4,215
2021-07-27	19.44	19.44	19.44	19.44	12,777
2021-07-26	19.44	19.44	19.44	19.44	16,450
2021-07-23	19.44	19.44	19.44	19.44	500
2021-07-22	19.44	19.44	19.44	19.44	2,200
2021-07-21	19.44	19.44	19.44	19.44	15,230
2021-07-20	19.44	19.44	19.44	19.44	8,440
2021-07-19	19.44	19.44	19.44	19.44	1,935
2021-07-16	19.44	19.44	19.44	19.44	3,699
2021-07-15	19.44	19.44	19.44	19.44	2,719
2021-07-14	19.44	19.44	19.44	19.44	5,034
2021-07-13	19.44	19.44	19.44	19.44	7,053
2021-07-12	19.44	19.44	19.44	19.44	1,842
2021-07-09	19.07	19.07	19.07	19.07	4,000
2021-07-08	19.07	19.07	19.07	19.07	100
2021-07-07	19.07	19.07	19.07	19.07	79
2021-07-06	20.05	20.05	20.05	20.05	376
2021-07-05	20.69	20.69	20.69	20.69	0
2021-07-02	20.69	20.69	20.69	20.69	0
2021-07-01	20.69	20.69	20.69	20.69	0
2021-06-30	20.69	20.69	20.69	20.69	0
2021-06-29	20.69	20.69	20.69	20.69	187
2021-06-28	20.34	20.34	20.34	20.34	1,747
2021-06-25	21.42	21.42	21.42	21.42	0
2021-06-24	20.90	20.90	20.90	20.90	0
2021-06-23	20.90	20.90	20.90	20.90	0
2021-06-22	20.90	20.90	20.90	20.90	2,106
2021-06-21	20.90	20.90	20.90	20.90	30
2021-06-18	20.88	20.88	20.88	20.88	1,036
2021-06-17	21.20	21.20	21.20	21.20	0
2021-06-16	21.20	21.20	21.20	21.20	0
2021-06-15	21.20	21.20	21.20	21.20	0
2021-06-14	21.20	21.20	21.20	21.20	0
2021-06-11	21.20	21.20	21.20	21.20	0
2021-06-10	21.70	21.70	21.70	21.70	0
2021-06-09	21.70	21.70	21.70	21.70	620
2021-06-08	21.70	21.70	21.70	21.70	2,910
2021-06-07	21.33	21.33	21.33	21.33	0
2021-06-04	21.33	21.33	21.33	21.33	5
2021-06-03	21.33	21.33	21.33	21.33	10
2021-06-02	20.20	20.20	20.20	20.20	97
2021-06-01	20.20	20.20	20.20	20.20	0
2021-05-28	20.20	20.20	20.20	20.20	5
2021-05-27	20.20	20.20	20.20	20.20	0
2021-05-26	20.20	20.20	20.20	20.20	2,700
2021-05-25	20.20	20.20	20.20	20.20	0
2021-05-24	20.20	20.20	20.20	20.20	0
2021-05-21	20.20	20.20	20.20	20.20	10
2021-05-20	20.20	20.20	20.20	20.20	1,749
2021-05-19	20.24	20.24	20.24	20.24	1,000
2021-05-18	22.19	22.19	22.19	22.19	63
2021-05-17	22.19	22.19	22.19	22.19	0
2021-05-14	22.03	22.03	22.03	22.03	0
2021-05-13	22.03	22.03	22.03	22.03	0
2021-05-12	22.03	22.03	22.03	22.03	0
2021-05-11	22.03	22.03	22.03	22.03	0
2021-05-10	22.03	22.03	22.03	22.03	80
2021-05-07	21.25	21.25	21.25	21.25	100
2021-05-06	21.25	21.25	21.25	21.25	0
2021-05-05	21.25	21.25	21.25	21.25	0
2021-05-04	21.25	21.25	21.25	21.25	1,400
2021-04-30	21.25	21.25	21.25	21.25	0
2021-04-29	21.25	21.25	21.25	21.25	10
2021-04-28	21.25	21.25	21.25	21.25	0
2021-04-27	21.25	21.25	21.25	21.25	0
2021-04-26	21.25	21.25	21.25	21.25	47
2021-04-23	21.25	21.25	21.25	21.25	0
2021-04-22	21.70	21.70	21.70	21.70	0
2021-04-21	21.90	21.90	21.90	21.90	0
2021-04-20	21.90	21.90	21.90	21.90	333
2021-04-19	21.90	21.90	21.90	21.90	0
2021-04-16	21.90	21.90	21.90	21.90	0
2021-04-15	21.90	21.90	21.90	21.90	2,369
2021-04-14	21.90	21.90	21.90	21.90	100
2021-04-13	21.90	21.90	21.90	21.90	100
2021-04-12	21.90	21.90	21.90	21.90	0
2021-04-09	21.90	21.90	21.90	21.90	0
2021-04-08	21.90	21.90	21.90	21.90	1,692
2021-04-07	21.90	21.90	21.90	21.90	3,046
2021-04-06	21.90	21.90	21.90	21.90	1,661
2021-04-01	22.00	22.00	22.00	22.00	0
2021-03-31	21.89	21.89	21.89	21.89	4,010
2021-03-30	21.89	21.89	21.89	21.89	0
2021-03-29	21.89	21.89	21.89	21.89	6,306
2021-03-26	23.00	23.00	23.00	23.00	3,800
2021-03-25	23.00	23.00	23.00	23.00	800
2021-03-24	23.00	23.00	23.00	23.00	4,824
2021-03-23	23.00	23.00	23.00	23.00	110
2021-03-22	23.00	23.00	23.00	23.00	2,000
2021-03-19	23.00	23.00	23.00	23.00	1,532
2021-03-18	24.06	24.06	24.06	24.06	100
2021-03-17	24.14	24.14	24.14	24.14	930
2021-03-16	23.57	23.57	23.57	23.57	539
2021-03-15	23.97	23.97	23.97	23.97	1,154
2021-03-12	22.88	22.88	22.88	22.88	95
2021-03-11	22.45	22.45	22.45	22.45	5
2021-03-10	22.01	22.01	22.01	22.01	257
2021-03-09	21.62	21.62	21.62	21.62	10
2021-03-08	21.62	21.62	21.62	21.62	258
2021-03-05	20.55	20.55	20.55	20.55	721
2021-03-04	21.73	21.73	21.73	21.73	0
2021-03-03	21.84	21.84	21.84	21.84	0
2021-03-02	21.84	21.84	21.84	21.84	0
2021-03-01	22.17	22.17	22.17	22.17	185
2021-02-26	22.81	22.81	22.81	22.81	2,454
2021-02-25	22.81	22.81	22.81	22.81	650
2021-02-24	22.81	22.81	22.81	22.81	4,505
2021-02-23	21.33	21.33	21.33	21.33	1,070
2021-02-22	20.82	20.82	20.82	20.82	120
2021-02-19	20.82	20.82	20.82	20.82	820
2021-02-18	20.01	20.01	20.01	20.01	68,583
2021-02-17	20.01	20.01	20.01	20.01	17,601
2021-02-16	19.37	19.37	19.37	19.37	5,650
2021-02-15	19.37	19.37	19.37	19.37	0
2021-02-12	18.96	18.96	18.96	18.96	15,000
2021-02-11	18.96	18.96	18.96	18.96	641
2021-02-10	18.83	18.83	18.83	18.83	465
2021-02-09	18.37	18.37	18.37	18.37	762
2021-02-08	18.28	18.28	18.28	18.28	2,288
2021-02-05	17.70	17.70	17.70	17.70	404
2021-02-04	17.70	17.70	17.70	17.70	381
2021-02-03	17.70	17.70	17.70	17.70	917
2021-02-02	16.63	16.63	16.63	16.63	0
2021-02-01	16.63	16.63	16.63	16.63	1,312
2021-01-29	17.35	17.35	17.35	17.35	1,250
2021-01-28	16.24	16.24	16.24	16.24	782
2021-01-27	16.24	16.24	16.24	16.24	1,300
2021-01-26	18.18	18.18	18.18	18.18	6,200
2021-01-25	18.18	18.18	18.18	18.18	1,200
2021-01-22	17.98	17.98	17.98	17.98	860
2021-01-21	18.12	18.12	18.12	18.12	100
2021-01-20	16.96	16.96	16.96	16.96	0
2021-01-19	16.96	16.96	16.96	16.96	2,248
2021-01-18	17.52	17.52	17.52	17.52	0
2021-01-15	17.56	17.56	17.56	17.56	9,482
2021-01-14	17.69	17.69	17.69	17.69	150
2021-01-13	17.69	17.69	17.69	17.69	172
2021-01-12	17.00	17.00	17.00	17.00	300
2021-01-11	17.00	17.00	17.00	17.00	38
2021-01-08	16.61	16.61	16.61	16.61	0
2021-01-07	16.61	16.61	16.61	16.61	0
2021-01-06	16.61	16.61	16.61	16.61	0
2021-01-05	16.61	16.61	16.61	16.61	0
2021-01-04	16.61	16.61	16.61	16.61	203
2020-12-31	17.57	17.57	17.57	17.57	0
2020-12-30	17.57	17.57	17.57	17.57	128
2020-12-29	17.07	17.07	17.07	17.07	0
2020-12-24	17.07	17.07	17.07	17.07	0
2020-12-23	16.60	16.60	16.60	16.60	0
2020-12-22	16.60	16.60	16.60	16.60	404
2020-12-21	16.74	16.74	16.74	16.74	5,254
2020-12-18	17.07	17.07	17.07	17.07	1,113
2020-12-17	17.29	17.29	17.29	17.29	0
2020-12-16	17.29	17.29	17.29	17.29	1,555
2020-12-15	16.98	16.98	16.98	16.98	4,954
2020-12-14	17.75	17.75	17.75	17.75	1,064
2020-12-11	18.01	18.01	18.01	18.01	0
2020-12-10	18.01	18.01	18.01	18.01	0
2020-12-09	18.01	18.01	18.01	18.01	84
2020-12-08	17.73	17.73	17.73	17.73	0
2020-12-07	17.73	17.73	17.73	17.73	1,345
2020-12-04	17.68	17.68	17.68	17.68	74
2020-12-03	17.49	17.49	17.49	17.49	2,514
2020-12-02	16.90	16.90	16.90	16.90	0
2020-12-01	16.39	16.39	16.39	16.39	200
2020-11-30	16.82	16.82	16.82	16.82	111
2020-11-27	16.68	16.68	16.68	16.68	200
2020-11-26	16.68	16.68	16.68	16.68	0
2020-11-25	16.68	16.68	16.68	16.68	125
2020-11-24	16.79	16.79	16.79	16.79	6,529
2020-11-23	15.07	15.07	15.07	15.07	0
2020-11-20	15.07	15.07	15.07	15.07	408
2020-11-19	15.09	15.09	15.09	15.09	0
2020-11-18	15.10	15.10	15.10	15.10	892
2020-11-17	14.70	14.70	14.70	14.70	2,368
2020-11-16	15.01	15.01	15.01	15.01	8,171
2020-11-13	13.72	13.72	13.72	13.72	1,893
2020-11-12	13.42	13.42	13.42	13.42	0
2020-11-11	13.42	13.42	13.42	13.42	18,642
2020-11-10	14.26	14.26	14.26	14.26	31,054
2020-11-09	13.39	13.39	13.39	13.39	11,604
2020-11-06	10.89	10.89	10.89	10.89	0
2020-11-05	10.53	10.53	10.53	10.53	0
2020-11-04	10.53	10.53	10.53	10.53	270
2020-11-03	9.81	9.81	9.81	9.81	172
2020-11-02	9.81	9.81	9.81	9.81	44
2020-10-30	9.47	9.47	9.47	9.47	188
2020-10-29	9.47	9.47	9.47	9.47	100
2020-10-28	9.47	9.47	9.47	9.47	270
2020-10-27	10.16	10.16	10.16	10.16	0
2020-10-26	10.16	10.16	10.16	10.16	221
2020-10-23	10.37	10.37	10.37	10.37	0
2020-10-22	10.38	10.38	10.38	10.38	400
2020-10-21	9.70	9.70	9.70	9.70	393
2020-10-20	9.79	9.79	9.79	9.79	200
2020-10-19	9.79	9.79	9.79	9.79	0
2020-10-16	9.79	9.79	9.79	9.79	0
2020-10-15	9.79	9.79	9.79	9.79	61
2020-10-14	10.54	10.54	10.54	10.54	0
2020-10-13	10.54	10.54	10.54	10.54	0
2020-10-12	10.54	10.54	10.54	10.54	59
2020-10-09	10.80	10.80	10.80	10.80	0
2020-10-08	10.80	10.80	10.80	10.80	21
2020-10-07	10.73	10.73	10.73	10.73	1,060
2020-10-06	10.38	10.38	10.38	10.38	0
2020-10-05	10.66	10.66	10.66	10.66	535
2020-10-02	9.75	9.75	9.75	9.75	182
2020-10-01	9.75	9.75	9.75	9.75	0
2020-09-30	9.75	9.75	9.75	9.75	0
2020-09-29	9.75	9.75	9.75	9.75	0
2020-09-28	9.75	9.75	9.75	9.75	0
2020-09-25	9.75	9.75	9.75	9.75	0
2020-09-24	9.75	9.75	9.75	9.75	30,000
2020-09-23	9.75	9.75	9.75	9.75	5,093
2020-09-22	9.83	9.83	9.83	9.83	36
2020-09-21	10.22	10.22	10.22	10.22	11,873
2020-09-18	11.10	11.10	11.10	11.10	4,520
2020-09-17	11.10	11.10	11.10	11.10	400
2020-09-16	11.28	11.28	11.28	11.28	0
2020-09-15	11.28	11.28	11.28	11.28	436
2020-09-14	10.09	10.09	10.09	10.09	0
2020-09-11	9.76	9.76	9.76	9.76	10,059
2020-04-03	7.13	7.13	7.13	7.13	0
2020-04-02	7.13	7.13	7.13	7.13	1,249
2020-04-01	7.02	7.02	7.02	7.02	992

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150