Parker Hannifin Share History

Parker Hannifin Share Price history. The following table shows end-of-day data 0KFZ historical share prices for Parker Hannifin, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-30	559.55	559.55	559.55	559.55	243
2024-04-29	553.04	553.04	553.04	553.04	60
2024-04-26	553.04	553.04	553.04	553.04	250
2024-04-25	543.98	543.98	543.98	543.98	80
2024-04-24	543.98	543.98	543.98	543.98	505
2024-04-23	543.71	543.71	543.71	543.71	152
2024-04-22	543.71	543.71	543.71	543.71	716
2024-04-19	543.71	543.71	543.71	543.71	226
2024-04-18	543.71	543.71	543.71	543.71	319
2024-04-17	537.28	537.28	537.28	537.28	502
2024-04-16	537.28	537.28	537.28	537.28	956
2024-04-15	548.13	548.13	548.13	548.13	477
2024-04-12	551.28	551.28	551.28	551.28	348
2024-04-11	551.28	551.28	551.28	551.28	106
2024-04-10	566.55	566.55	566.55	566.55	96
2024-04-09	554.46	554.46	554.46	554.46	116
2024-04-08	564.44	564.44	564.44	564.44	51
2024-04-05	564.68	564.68	564.68	564.68	1,344
2024-04-04	549.41	549.41	549.41	549.41	807
2024-04-03	549.41	549.41	549.41	549.41	138
2024-04-02	549.41	549.41	549.41	549.41	221
2024-04-01	550.81	550.81	550.81	550.81	0
2024-03-29	550.81	550.81	550.81	550.81	0
2024-03-28	550.81	550.81	550.81	550.81	216
2024-03-27	550.81	550.81	550.81	550.81	180
2024-03-26	546.82	546.82	546.82	546.82	164
2024-03-25	546.82	546.82	546.82	546.82	269
2024-03-22	529.65	529.65	529.65	529.65	445
2024-03-21	529.65	529.65	529.65	529.65	305
2024-03-20	529.65	529.65	529.65	529.65	126
2024-03-19	529.65	529.65	529.65	529.65	295
2024-03-18	529.65	529.65	529.65	529.65	408
2024-03-15	529.65	529.65	529.65	529.65	604
2024-03-14	529.65	529.65	529.65	529.65	373
2024-03-13	529.65	529.65	529.65	529.65	232
2024-03-12	529.65	529.65	529.65	529.65	84
2024-03-11	529.65	529.65	529.65	529.65	1,493
2024-03-08	529.65	529.65	529.65	529.65	126
2024-03-07	529.65	529.65	529.65	529.65	155
2024-03-06	529.91	529.91	529.91	529.91	236
2024-03-05	541.02	541.02	541.02	541.02	155
2024-03-04	541.02	541.02	541.02	541.02	204
2024-03-01	533.14	533.14	533.14	533.14	201
2024-02-29	526.79	526.79	526.79	526.79	19,594
2024-02-28	529.06	529.06	529.06	529.06	13
2024-02-27	529.06	529.06	529.06	529.06	55
2024-02-26	529.06	529.06	529.06	529.06	51
2024-02-23	530.52	530.52	530.52	530.52	175
2024-02-22	513.85	513.85	513.85	513.85	1,713
2024-02-21	513.85	513.85	513.85	513.85	534
2024-02-20	513.85	513.85	513.85	513.85	400
2024-02-19	524.63	524.63	524.63	524.63	0
2024-02-16	524.63	524.63	524.63	524.63	233
2024-02-15	524.63	524.63	524.63	524.63	528
2024-02-14	522.79	522.79	522.79	522.79	44
2024-02-13	522.79	522.79	522.79	522.79	65
2024-02-12	522.79	522.79	522.79	522.79	13
2024-02-09	511.63	511.63	511.63	511.63	79
2024-02-08	511.92	511.92	511.92	511.92	285
2024-02-07	511.92	511.92	511.92	511.92	14
2024-02-06	509.88	509.88	509.88	509.88	101
2024-02-05	509.88	509.88	509.88	509.88	341
2024-02-02	510.67	510.67	510.67	510.67	855
2024-02-01	483.11	483.11	483.11	483.11	442
2024-01-31	470.13	470.13	470.13	470.13	742
2024-01-30	479.81	479.81	479.81	479.81	10
2024-01-29	470.33	470.33	470.33	470.33	14
2024-01-26	470.33	470.33	470.33	470.33	221
2024-01-25	469.29	469.29	469.29	469.29	210
2024-01-24	467.39	467.39	467.39	467.39	294
2024-01-23	473.43	473.43	473.43	473.43	1,469
2024-01-22	471.33	471.33	471.33	471.33	279
2024-01-19	466.98	466.98	466.98	466.98	106
2024-01-18	453.73	453.73	453.73	453.73	687
2024-01-17	453.73	453.73	453.73	453.73	35
2024-01-16	457.72	457.72	457.72	457.72	57
2024-01-15	456.49	456.49	456.49	456.49	0
2024-01-12	456.49	456.49	456.49	456.49	108
2024-01-11	458.15	458.15	458.15	458.15	47
2024-01-10	458.96	458.96	458.96	458.96	3,664
2024-01-09	458.96	458.96	458.96	458.96	143
2024-01-08	453.01	453.01	453.01	453.01	162
2024-01-05	453.01	453.01	453.01	453.01	12
2024-01-04	453.01	453.01	453.01	453.01	128
2024-01-03	453.01	453.01	453.01	453.01	406
2024-01-02	456.79	456.79	456.79	456.79	113
2024-01-01	456.79	456.79	456.79	456.79	0
2023-12-29	456.79	456.79	456.79	456.79	3
2023-12-28	456.79	456.79	456.79	456.79	11
2023-12-27	456.79	456.79	456.79	456.79	63
2023-12-26	452.31	452.31	452.31	452.31	0
2023-12-25	452.31	452.31	452.31	452.31	0
2023-12-22	452.31	452.31	452.31	452.31	755
2023-12-21	452.31	452.31	452.31	452.31	43
2023-12-20	452.31	452.31	452.31	452.31	571
2023-12-19	452.31	452.31	452.31	452.31	1,109
2023-12-18	452.31	452.31	452.31	452.31	42
2023-12-15	434.68	434.68	434.68	434.68	402
2023-12-14	434.68	434.68	434.68	434.68	5,550
2023-12-13	434.68	434.68	434.68	434.68	10
2023-12-12	434.68	434.68	434.68	434.68	79
2023-12-11	434.68	434.68	434.68	434.68	51
2023-12-08	434.68	434.68	434.68	434.68	567
2023-12-07	434.68	434.68	434.68	434.68	127
2023-12-06	434.68	434.68	434.68	434.68	215
2023-12-05	434.68	434.68	434.68	434.68	168
2023-12-04	434.68	434.68	434.68	434.68	152
2023-12-01	428.51	428.51	428.51	428.51	603
2023-11-30	428.51	428.51	428.51	428.51	137
2023-11-29	428.51	428.51	428.51	428.51	13
2023-11-28	428.51	428.51	428.51	428.51	243
2023-11-27	431.85	431.85	431.85	431.85	111
2023-11-24	431.85	431.85	431.85	431.85	376
2023-11-23	433.42	433.42	433.42	433.42	0
2023-11-22	433.42	433.42	433.42	433.42	499
2023-11-21	433.42	433.42	433.42	433.42	25
2023-11-20	433.42	433.42	433.42	433.42	106
2023-11-17	433.42	433.42	433.42	433.42	177
2023-11-16	433.42	433.42	433.42	433.42	321
2023-11-15	433.42	433.42	433.42	433.42	4,403
2023-11-14	417.48	417.48	417.48	417.48	393
2023-11-13	417.48	417.48	417.48	417.48	280
2023-11-10	421.71	421.71	421.71	421.71	160
2023-11-09	421.71	421.71	421.71	421.71	113
2023-11-08	401.45	401.45	401.45	401.45	336
2023-11-07	401.45	401.45	401.45	401.45	283
2023-11-06	401.45	401.45	401.45	401.45	16,312
2023-11-03	401.45	401.45	401.45	401.45	151
2023-11-02	401.45	401.45	401.45	401.45	121
2023-11-01	367.77	367.77	367.77	367.77	221
2023-10-31	362.47	362.47	362.47	362.47	77
2023-10-30	385.15	385.15	385.15	385.15	0
2023-10-27	385.15	385.15	385.15	385.15	138
2023-10-26	385.15	385.15	385.15	385.15	9
2023-10-25	385.15	385.15	385.15	385.15	89
2023-10-24	385.15	385.15	385.15	385.15	99
2023-10-23	385.15	385.15	385.15	385.15	16
2023-10-20	385.15	385.15	385.15	385.15	221
2023-10-19	385.15	385.15	385.15	385.15	33
2023-10-18	385.15	385.15	385.15	385.15	169
2023-10-17	406.87	406.87	406.87	406.87	71
2023-10-16	406.87	406.87	406.87	406.87	65
2023-10-13	406.87	406.87	406.87	406.87	294
2023-10-12	402.98	402.98	402.98	402.98	194
2023-10-11	402.98	402.98	402.98	402.98	610
2023-10-10	382.77	382.77	382.77	382.77	37
2023-10-09	382.77	382.77	382.77	382.77	120
2023-10-06	382.77	382.77	382.77	382.77	41
2023-10-05	382.77	382.77	382.77	382.77	44
2023-10-04	383.89	383.89	383.89	383.89	176
2023-10-03	383.89	383.89	383.89	383.89	24
2023-10-02	383.89	383.89	383.89	383.89	45
2023-09-29	383.89	383.89	383.89	383.89	283
2023-09-28	383.89	383.89	383.89	383.89	235
2023-09-27	383.89	383.89	383.89	383.89	1,988
2023-09-26	386.87	386.87	386.87	386.87	68
2023-09-25	385.14	385.14	385.14	385.14	12
2023-09-22	385.14	385.14	385.14	385.14	386
2023-09-21	385.14	385.14	385.14	385.14	53
2023-09-20	397.17	397.17	397.17	397.17	84
2023-09-19	395.04	395.04	395.04	395.04	171
2023-09-18	394.31	394.31	394.31	394.31	50
2023-09-15	394.31	394.31	394.31	394.31	15,837
2023-09-14	411.11	411.11	411.11	411.11	51
2023-09-13	411.11	411.11	411.11	411.11	329
2023-09-12	411.11	411.11	411.11	411.11	67
2023-09-11	411.11	411.11	411.11	411.11	164
2023-09-08	411.11	411.11	411.11	411.11	314
2023-09-07	411.11	411.11	411.11	411.11	72
2023-09-06	415.58	415.58	415.58	415.58	130
2023-09-05	417.36	417.36	417.36	417.36	371
2023-09-04	417.36	417.36	417.36	417.36	0
2023-09-01	417.36	417.36	417.36	417.36	18
2023-08-31	417.36	417.36	417.36	417.36	270
2023-08-30	414.87	414.87	414.87	414.87	31
2023-08-29	412.90	412.90	412.90	412.90	6
2023-08-28	401.18	401.18	401.18	401.18	0
2023-08-25	401.18	401.18	401.18	401.18	82
2023-08-24	401.18	401.18	401.18	401.18	525
2023-08-23	401.18	401.18	401.18	401.18	467
2023-08-22	396.19	396.19	396.19	396.19	30
2023-08-21	396.19	396.19	396.19	396.19	41
2023-08-18	398.70	398.70	398.70	398.70	77
2023-08-17	402.59	402.59	402.59	402.59	142
2023-08-16	411.15	411.15	411.15	411.15	32
2023-08-15	413.92	413.92	413.92	413.92	0
2023-08-14	413.92	413.92	413.92	413.92	34
2023-08-11	419.00	419.00	419.00	419.00	24,667
2023-08-10	426.43	426.43	426.43	426.43	93
2023-08-09	426.43	426.43	426.43	426.43	25
2023-08-08	419.32	419.32	419.32	419.32	99
2023-08-07	419.32	419.32	419.32	419.32	105
2023-08-04	419.32	419.32	419.32	419.32	63
2023-08-03	410.55	410.55	410.55	410.55	37
2023-08-02	416.13	416.13	416.13	416.13	14
2023-08-01	409.32	409.32	409.32	409.32	64
2023-07-31	401.89	401.89	401.89	401.89	64
2023-07-28	398.38	398.38	398.38	398.38	57
2023-07-27	398.38	398.38	398.38	398.38	320
2023-07-26	398.38	398.38	398.38	398.38	71
2023-07-25	398.38	398.38	398.38	398.38	189
2023-07-24	407.15	407.15	407.15	407.15	42
2023-07-21	407.15	407.15	407.15	407.15	30
2023-07-20	407.15	407.15	407.15	407.15	190
2023-07-19	407.15	407.15	407.15	407.15	311
2023-07-18	399.65	399.65	399.65	399.65	359
2023-07-17	399.65	399.65	399.65	399.65	60
2023-07-14	398.01	398.01	398.01	398.01	226
2023-07-13	397.00	397.00	397.00	397.00	7,190
2023-07-12	397.97	397.97	397.97	397.97	306
2023-07-11	397.48	397.48	397.48	397.48	491
2023-07-10	390.30	390.30	390.30	390.30	69
2023-07-07	376.57	376.57	376.57	376.57	523
2023-07-06	376.57	376.57	376.57	376.57	379
2023-07-05	387.29	387.29	387.29	387.29	210
2023-07-04	387.29	387.29	387.29	387.29	0
2023-07-03	387.29	387.29	387.29	387.29	32
2023-06-30	377.76	377.76	377.76	377.76	174
2023-06-29	377.76	377.76	377.76	377.76	339
2023-06-28	377.76	377.76	377.76	377.76	12,045
2023-06-27	377.76	377.76	377.76	377.76	496
2023-06-26	376.17	376.17	376.17	376.17	42
2023-06-23	376.75	376.75	376.75	376.75	1
2023-06-22	376.75	376.75	376.75	376.75	14,231
2023-06-21	376.75	376.75	376.75	376.75	215
2023-06-20	367.44	367.44	367.44	367.44	340
2023-06-19	375.72	375.72	375.72	375.72	8
2023-06-16	369.75	369.75	369.75	369.75	18,985
2023-06-15	368.45	368.45	368.45	368.45	245
2023-06-14	364.17	364.17	364.17	364.17	171
2023-06-13	365.07	365.07	365.07	365.07	426
2023-06-12	357.82	357.82	357.82	357.82	488
2023-06-09	353.54	353.54	353.54	353.54	111
2023-06-08	353.54	353.54	353.54	353.54	114
2023-06-07	352.80	352.80	352.80	352.80	135
2023-06-06	340.73	340.73	340.73	340.73	109
2023-06-05	340.73	340.73	340.73	340.73	38
2023-06-02	339.82	339.82	339.82	339.82	228
2023-06-01	325.30	325.30	325.30	325.30	115
2023-05-31	325.30	325.30	325.30	325.30	280
2023-05-30	323.81	323.81	323.81	323.81	151
2023-05-29	323.81	323.81	323.81	323.81	0
2023-05-26	323.81	323.81	323.81	323.81	242
2023-05-25	323.81	323.81	323.81	323.81	233
2023-05-24	332.61	332.61	332.61	332.61	128
2023-05-23	332.61	332.61	332.61	332.61	826
2023-05-22	336.31	336.31	336.31	336.31	41
2023-05-19	339.02	339.02	339.02	339.02	57
2023-05-18	339.70	339.70	339.70	339.70	32
2023-05-17	326.94	326.94	326.94	326.94	500
2023-05-16	325.84	325.84	325.84	325.84	1,008
2023-05-15	324.73	324.73	324.73	324.73	76
2023-05-12	324.59	324.59	324.59	324.59	17,874
2023-05-11	321.97	321.97	321.97	321.97	9,586
2023-05-10	329.28	329.28	329.28	329.28	138
2023-05-09	324.52	324.52	324.52	324.52	53
2023-05-08	324.52	324.52	324.52	324.52	0
2023-05-05	324.52	324.52	324.52	324.52	52
2023-05-04	324.52	324.52	324.52	324.52	75
2023-05-03	328.26	328.26	328.26	328.26	14
2023-05-02	328.26	328.26	328.26	328.26	246
2023-05-01	326.55	326.55	326.55	326.55	0
2023-04-28	326.55	326.55	326.55	326.55	169
2023-04-27	321.61	321.61	321.61	321.61	229
2023-04-26	321.61	321.61	321.61	321.61	174
2023-04-25	321.61	321.61	321.61	321.61	1,269
2023-04-24	321.11	321.11	321.11	321.11	1,143
2023-04-21	319.74	319.74	319.74	319.74	1,484
2023-04-20	323.61	323.61	323.61	323.61	67
2023-04-19	323.61	323.61	323.61	323.61	4
2023-04-18	325.77	325.77	325.77	325.77	54
2023-04-17	310.76	310.76	310.76	310.76	119
2023-04-14	310.76	310.76	310.76	310.76	437
2023-04-13	310.76	310.76	310.76	310.76	230
2023-04-12	322.96	322.96	322.96	322.96	2,553
2023-04-11	322.12	322.12	322.12	322.12	4,046
2023-04-10	316.99	316.99	316.99	316.99	0
2023-04-07	316.99	316.99	316.99	316.99	0
2023-04-06	316.99	316.99	316.99	316.99	92
2023-04-05	316.99	316.99	316.99	316.99	195
2023-04-04	321.59	321.59	321.59	321.59	111
2023-04-03	336.22	336.22	336.22	336.22	26
2023-03-31	338.97	338.97	338.97	338.97	188
2023-03-30	334.65	334.65	334.65	334.65	35
2023-03-29	327.13	327.13	327.13	327.13	513
2023-03-28	327.13	327.13	327.13	327.13	97
2023-03-27	321.09	321.09	321.09	321.09	24
2023-03-24	315.02	315.02	315.02	315.02	28
2023-03-23	327.08	327.08	327.08	327.08	2,154
2023-03-22	327.08	327.08	327.08	327.08	44,808
2023-03-21	325.69	325.69	325.69	325.69	228
2023-03-20	314.02	314.02	314.02	314.02	289
2023-03-17	307.48	307.48	307.48	307.48	3,740
2023-03-16	307.45	307.45	307.45	307.45	528
2023-03-15	337.04	337.04	337.04	337.04	135
2023-03-14	337.04	337.04	337.04	337.04	43
2023-03-13	342.96	342.96	342.96	342.96	338
2023-03-10	342.96	342.96	342.96	342.96	361
2023-03-09	350.75	350.75	350.75	350.75	820
2023-03-08	350.75	350.75	350.75	350.75	154
2023-03-07	350.75	350.75	350.75	350.75	163
2023-03-06	350.75	350.75	350.75	350.75	169
2023-03-03	350.75	350.75	350.75	350.75	204
2023-03-02	350.75	350.75	350.75	350.75	115
2023-03-01	351.65	351.65	351.65	351.65	253
2023-02-28	351.65	351.65	351.65	351.65	159
2023-02-27	354.54	354.54	354.54	354.54	374
2023-02-24	354.54	354.54	354.54	354.54	121
2023-02-23	354.54	354.54	354.54	354.54	222
2023-02-22	354.54	354.54	354.54	354.54	183
2023-02-21	354.54	354.54	354.54	354.54	63
2023-02-20	354.54	354.54	354.54	354.54	0
2023-02-17	354.54	354.54	354.54	354.54	41
2023-02-16	358.58	358.58	358.58	358.58	133
2023-02-15	352.47	352.47	352.47	352.47	45
2023-02-14	352.92	352.92	352.92	352.92	30
2023-02-13	352.92	352.92	352.92	352.92	57
2023-02-10	352.92	352.92	352.92	352.92	0
2023-02-09	355.15	355.15	355.15	355.15	21
2023-02-08	349.65	349.65	349.65	349.65	4
2023-02-07	352.14	352.14	352.14	352.14	140
2023-02-06	350.00	350.00	350.00	350.00	74
2023-02-03	337.55	337.55	337.55	337.55	280
2023-02-02	344.17	344.17	344.17	344.17	305
2023-02-01	326.00	326.00	326.00	326.00	140
2023-01-31	320.40	320.40	320.40	320.40	130
2023-01-30	320.40	320.40	320.40	320.40	51
2023-01-27	306.71	306.71	306.71	306.71	114
2023-01-26	306.71	306.71	306.71	306.71	110
2023-01-25	306.71	306.71	306.71	306.71	146
2023-01-24	309.63	309.63	309.63	309.63	140
2023-01-23	311.93	311.93	311.93	311.93	127
2023-01-20	299.90	299.90	299.90	299.90	114
2023-01-19	305.10	305.10	305.10	305.10	65
2023-01-18	312.19	312.19	312.19	312.19	88
2023-01-17	315.93	315.93	315.93	315.93	1,617
2023-01-16	312.51	312.51	312.51	312.51	0
2023-01-13	312.51	312.51	312.51	312.51	0
2023-01-12	312.51	312.51	312.51	312.51	45
2023-01-11	312.09	312.09	312.09	312.09	11
2023-01-10	294.90	294.90	294.90	294.90	0
2023-01-09	294.90	294.90	294.90	294.90	1
2023-01-06	294.90	294.90	294.90	294.90	10
2023-01-05	294.90	294.90	294.90	294.90	10
2023-01-04	290.06	290.06	290.06	290.06	0
2023-01-03	290.06	290.06	290.06	290.06	0
2023-01-02	290.06	290.06	290.06	290.06	0
2022-12-30	290.06	290.06	290.06	290.06	0
2022-12-29	290.06	290.06	290.06	290.06	19
2022-12-28	292.24	292.24	292.24	292.24	254
2022-12-27	292.24	292.24	292.24	292.24	0
2022-12-26	292.24	292.24	292.24	292.24	0
2022-12-23	292.24	292.24	292.24	292.24	0
2022-12-22	292.24	292.24	292.24	292.24	10
2022-12-21	287.67	287.67	287.67	287.67	0
2022-12-20	287.67	287.67	287.67	287.67	43
2022-12-19	287.67	287.67	287.67	287.67	41
2022-12-16	296.99	296.99	296.99	296.99	48
2022-12-15	296.99	296.99	296.99	296.99	0
2022-12-14	298.29	298.29	298.29	298.29	10
2022-12-13	297.89	297.89	297.89	297.89	150
2022-12-12	289.44	289.44	289.44	289.44	2
2022-12-09	292.87	292.87	292.87	292.87	0
2022-12-08	292.87	292.87	292.87	292.87	0
2022-12-07	292.87	292.87	292.87	292.87	0
2022-12-06	292.87	292.87	292.87	292.87	94
2022-12-05	298.94	298.94	298.94	298.94	92
2022-12-02	298.94	298.94	298.94	298.94	13
2022-12-01	298.94	298.94	298.94	298.94	206
2022-11-30	290.32	290.32	290.32	290.32	21
2022-11-29	307.65	307.65	307.65	307.65	3
2022-11-28	307.65	307.65	307.65	307.65	100
2022-11-25	307.65	307.65	307.65	307.65	2
2022-11-24	307.41	307.41	307.41	307.41	0
2022-11-23	307.41	307.41	307.41	307.41	0
2022-11-22	308.18	308.18	308.18	308.18	2,662
2022-11-21	304.14	304.14	304.14	304.14	0
2022-11-18	304.14	304.14	304.14	304.14	60
2022-11-17	306.96	306.96	306.96	306.96	0
2022-11-16	306.96	306.96	306.96	306.96	0
2022-11-15	306.96	306.96	306.96	306.96	0
2022-11-14	289.23	289.23	289.23	289.23	10
2022-11-11	289.23	289.23	289.23	289.23	10
2022-11-10	289.23	289.23	289.23	289.23	15
2022-11-09	300.64	300.64	300.64	300.64	109
2022-11-08	300.64	300.64	300.64	300.64	85
2022-11-07	283.55	283.55	283.55	283.55	0
2022-11-04	283.55	283.55	283.55	283.55	35
2022-11-03	283.55	283.55	283.55	283.55	2,291
2022-11-02	286.29	286.29	286.29	286.29	102
2022-11-01	290.62	290.62	290.62	290.62	0
2022-10-31	291.65	291.65	291.65	291.65	0
2022-10-28	278.90	278.90	278.90	278.90	250
2022-10-27	278.90	278.90	278.90	278.90	78
2022-10-26	277.09	277.09	277.09	277.09	0
2022-10-25	277.09	277.09	277.09	277.09	3
2022-10-24	273.31	273.31	273.31	273.31	7
2022-10-21	259.91	259.91	259.91	259.91	63
2022-10-20	264.88	264.88	264.88	264.88	50
2022-10-19	264.79	264.79	264.79	264.79	0
2022-10-18	264.79	264.79	264.79	264.79	13
2022-10-17	259.16	259.16	259.16	259.16	0
2022-10-14	259.16	259.16	259.16	259.16	0
2022-10-13	255.00	255.00	255.00	255.00	0
2022-10-12	255.00	255.00	255.00	255.00	3,123
2022-10-11	252.86	252.86	252.86	252.86	0
2022-10-10	251.90	251.90	251.90	251.90	2,736
2022-10-07	260.93	260.93	260.93	260.93	3,171
2022-10-06	265.86	265.86	265.86	265.86	26
2022-10-05	258.57	258.57	258.57	258.57	0
2022-10-04	258.57	258.57	258.57	258.57	4
2022-10-03	248.30	248.30	248.30	248.30	13
2022-09-30	247.85	247.85	247.85	247.85	297
2022-09-29	247.85	247.85	247.85	247.85	0
2022-09-28	238.29	238.29	238.29	238.29	0
2022-09-27	243.22	243.22	243.22	243.22	3,848
2022-09-26	235.91	235.91	235.91	235.91	0
2022-09-23	249.90	249.90	249.90	249.90	47
2022-09-22	253.84	253.84	253.84	253.84	4,588
2022-09-21	258.96	258.96	258.96	258.96	2,586
2022-09-20	259.30	259.30	259.30	259.30	0
2022-09-19	268.34	268.34	268.34	268.34	0
2022-09-16	268.34	268.34	268.34	268.34	0
2022-09-15	268.34	268.34	268.34	268.34	0
2022-09-14	268.34	268.34	268.34	268.34	116
2022-09-13	283.60	283.60	283.60	283.60	1,015
2022-09-12	273.60	273.60	273.60	273.60	0
2022-09-09	273.60	273.60	273.60	273.60	0
2022-09-08	266.53	266.53	266.53	266.53	0
2022-09-07	266.53	266.53	266.53	266.53	0
2022-09-06	266.68	266.68	266.68	266.68	10
2022-09-05	269.87	269.87	269.87	269.87	0
2022-09-02	269.87	269.87	269.87	269.87	0
2022-09-01	269.87	269.87	269.87	269.87	0
2022-08-31	269.87	269.87	269.87	269.87	0
2022-08-30	306.42	306.42	306.42	306.42	0
2022-08-29	306.42	306.42	306.42	306.42	0
2022-08-26	306.42	306.42	306.42	306.42	0
2022-08-25	306.42	306.42	306.42	306.42	0
2022-08-24	306.42	306.42	306.42	306.42	0
2022-08-23	306.42	306.42	306.42	306.42	90
2022-08-22	306.42	306.42	306.42	306.42	0
2022-08-19	306.42	306.42	306.42	306.42	0
2022-08-18	306.42	306.42	306.42	306.42	0
2022-08-17	306.42	306.42	306.42	306.42	14,352
2022-08-16	306.42	306.42	306.42	306.42	35
2022-08-15	297.68	297.68	297.68	297.68	0
2022-08-12	297.68	297.68	297.68	297.68	0
2022-08-11	297.68	297.68	297.68	297.68	1,475
2022-08-10	290.80	290.80	290.80	290.80	3
2022-08-09	290.80	290.80	290.80	290.80	5
2022-08-08	289.23	289.23	289.23	289.23	0
2022-08-05	289.23	289.23	289.23	289.23	0
2022-08-04	289.23	289.23	289.23	289.23	12
2022-08-03	286.98	286.98	286.98	286.98	5
2022-08-02	264.56	264.56	264.56	264.56	0
2022-08-01	264.56	264.56	264.56	264.56	0
2022-07-29	264.56	264.56	264.56	264.56	7
2022-07-28	264.56	264.56	264.56	264.56	0
2022-07-27	264.56	264.56	264.56	264.56	18
2022-07-26	264.56	264.56	264.56	264.56	0
2022-07-25	264.56	264.56	264.56	264.56	0
2022-07-22	264.56	264.56	264.56	264.56	3
2022-07-21	264.56	264.56	264.56	264.56	76
2022-07-20	246.24	246.24	246.24	246.24	2
2022-07-19	246.24	246.24	246.24	246.24	33
2022-07-18	246.24	246.24	246.24	246.24	0
2022-07-15	246.24	246.24	246.24	246.24	0
2022-07-14	246.24	246.24	246.24	246.24	0
2022-07-13	246.24	246.24	246.24	246.24	23
2022-07-12	243.20	243.20	243.20	243.20	0
2022-07-11	243.20	243.20	243.20	243.20	0
2022-07-08	243.20	243.20	243.20	243.20	0
2022-07-07	243.20	243.20	243.20	243.20	10
2022-07-06	243.20	243.20	243.20	243.20	100
2022-07-05	243.20	243.20	243.20	243.20	24
2022-07-04	249.61	249.61	249.61	249.61	0
2022-07-01	249.61	249.61	249.61	249.61	1
2022-06-30	242.35	242.35	242.35	242.35	205
2022-06-29	243.87	243.87	243.87	243.87	4
2022-06-28	243.87	243.87	243.87	243.87	0
2022-06-27	243.87	243.87	243.87	243.87	0
2022-06-24	243.87	243.87	243.87	243.87	0
2022-06-23	243.87	243.87	243.87	243.87	0
2022-06-22	240.54	240.54	240.54	240.54	0
2022-06-21	240.54	240.54	240.54	240.54	0
2022-06-20	240.54	240.54	240.54	240.54	0
2022-06-17	240.54	240.54	240.54	240.54	0
2022-06-16	252.73	252.73	252.73	252.73	0
2022-06-15	252.73	252.73	252.73	252.73	1,322
2022-06-14	283.02	283.02	283.02	283.02	0
2022-06-13	283.02	283.02	283.02	283.02	0
2022-06-10	283.02	283.02	283.02	283.02	0
2022-06-09	283.02	283.02	283.02	283.02	0
2022-06-08	283.76	283.76	283.76	283.76	8
2022-06-07	277.80	277.80	277.80	277.80	0
2022-06-06	272.17	272.17	272.17	272.17	0
2022-06-03	272.17	272.17	272.17	272.17	0
2022-06-02	272.17	272.17	272.17	272.17	0
2022-06-01	272.17	272.17	272.17	272.17	900
2022-05-31	268.91	268.91	268.91	268.91	667
2022-05-30	257.40	257.40	257.40	257.40	0
2022-05-27	257.40	257.40	257.40	257.40	0
2022-05-26	257.40	257.40	257.40	257.40	20
2022-05-25	257.40	257.40	257.40	257.40	520
2022-05-24	257.40	257.40	257.40	257.40	9
2022-05-23	272.45	272.45	272.45	272.45	0
2022-05-20	272.45	272.45	272.45	272.45	0
2022-05-19	272.45	272.45	272.45	272.45	0
2022-05-18	272.45	272.45	272.45	272.45	543
2022-05-17	260.44	260.44	260.44	260.44	0
2022-05-16	260.44	260.44	260.44	260.44	0
2022-05-13	260.44	260.44	260.44	260.44	97
2022-05-12	270.52	270.52	270.52	270.52	4
2022-05-11	270.52	270.52	270.52	270.52	0
2022-05-10	270.52	270.52	270.52	270.52	0
2022-05-09	270.52	270.52	270.52	270.52	3
2022-05-06	269.13	269.13	269.13	269.13	44
2022-05-05	274.09	274.09	274.09	274.09	0
2022-05-04	274.09	274.09	274.09	274.09	0
2022-05-03	270.82	270.82	270.82	270.82	1
2022-05-02	270.38	270.38	270.38	270.38	0
2022-04-29	270.38	270.38	270.38	270.38	0
2022-04-28	270.38	270.38	270.38	270.38	907
2022-04-27	276.23	276.23	276.23	276.23	0
2022-04-26	276.23	276.23	276.23	276.23	0
2022-04-25	273.57	273.57	273.57	273.57	0
2022-04-22	273.57	273.57	273.57	273.57	0
2022-04-21	273.57	273.57	273.57	273.57	0
2022-04-20	273.57	273.57	273.57	273.57	0
2022-04-19	273.57	273.57	273.57	273.57	0
2022-04-18	273.57	273.57	273.57	273.57	0
2022-04-15	273.57	273.57	273.57	273.57	0
2022-04-14	273.57	273.57	273.57	273.57	0
2022-04-13	273.57	273.57	273.57	273.57	15
2022-04-12	270.42	270.42	270.42	270.42	70
2022-04-11	276.53	276.53	276.53	276.53	2
2022-04-08	269.64	269.64	269.64	269.64	0
2022-04-07	269.64	269.64	269.64	269.64	20
2022-04-06	269.64	269.64	269.64	269.64	6
2022-04-05	283.76	283.76	283.76	283.76	0
2022-04-04	283.76	283.76	283.76	283.76	0
2022-04-01	283.76	283.76	283.76	283.76	278
2022-03-31	294.57	294.57	294.57	294.57	0
2022-03-30	294.57	294.57	294.57	294.57	0
2022-03-29	294.57	294.57	294.57	294.57	6
2022-03-28	290.43	290.43	290.43	290.43	14,175
2022-03-25	289.14	289.14	289.14	289.14	96,048
2022-03-24	290.22	290.22	290.22	290.22	57
2022-03-23	290.22	290.22	290.22	290.22	5
2022-03-22	288.86	288.86	288.86	288.86	0
2022-03-21	288.86	288.86	288.86	288.86	15
2022-03-18	288.86	288.86	288.86	288.86	0
2022-03-17	287.27	287.27	287.27	287.27	0
2022-03-16	287.27	287.27	287.27	287.27	11
2022-03-15	271.86	271.86	271.86	271.86	0
2022-03-14	271.86	271.86	271.86	271.86	10
2022-03-11	275.63	275.63	275.63	275.63	0
2022-03-10	281.09	281.09	281.09	281.09	0
2022-03-09	273.89	273.89	273.89	273.89	0
2022-03-08	273.89	273.89	273.89	273.89	33
2022-03-07	299.97	299.97	299.97	299.97	0
2022-03-04	299.97	299.97	299.97	299.97	0
2022-03-03	299.97	299.97	299.97	299.97	13
2022-03-02	289.19	289.19	289.19	289.19	589
2022-03-01	289.19	289.19	289.19	289.19	0
2022-02-28	289.19	289.19	289.19	289.19	12
2022-02-25	289.19	289.19	289.19	289.19	62,203
2022-02-24	295.48	295.48	295.48	295.48	1,195
2022-02-23	307.09	307.09	307.09	307.09	2,517
2022-02-22	307.09	307.09	307.09	307.09	1
2022-02-21	307.09	307.09	307.09	307.09	0
2022-02-18	307.09	307.09	307.09	307.09	0
2022-02-17	304.73	304.73	304.73	304.73	0
2022-02-16	304.73	304.73	304.73	304.73	0
2022-02-15	304.73	304.73	304.73	304.73	0
2022-02-14	304.73	304.73	304.73	304.73	0
2022-02-11	304.73	304.73	304.73	304.73	0
2022-02-10	304.73	304.73	304.73	304.73	0
2022-02-09	304.73	304.73	304.73	304.73	2
2022-02-08	302.97	302.97	302.97	302.97	3
2022-02-07	302.97	302.97	302.97	302.97	0
2022-02-04	311.56	311.56	311.56	311.56	205
2022-02-03	319.71	319.71	319.71	319.71	20
2022-02-02	315.91	315.91	315.91	315.91	0
2022-02-01	315.91	315.91	315.91	315.91	0
2022-01-31	315.91	315.91	315.91	315.91	0
2022-01-28	315.91	315.91	315.91	315.91	0
2022-01-27	315.91	315.91	315.91	315.91	217
2022-01-26	311.80	311.80	311.80	311.80	0
2022-01-25	315.41	315.41	315.41	315.41	369
2022-01-24	315.41	315.41	315.41	315.41	0
2022-01-21	315.41	315.41	315.41	315.41	20
2022-01-20	326.93	326.93	326.93	326.93	100
2022-01-19	326.93	326.93	326.93	326.93	2
2022-01-18	326.93	326.93	326.93	326.93	0
2022-01-17	326.93	326.93	326.93	326.93	0
2022-01-14	326.79	326.79	326.79	326.79	0
2022-01-13	326.79	326.79	326.79	326.79	5
2022-01-12	321.37	321.37	321.37	321.37	0
2022-01-11	318.37	318.37	318.37	318.37	933
2022-01-10	318.37	318.37	318.37	318.37	100
2022-01-07	318.37	318.37	318.37	318.37	0
2022-01-06	318.37	318.37	318.37	318.37	1,172
2022-01-05	313.90	313.90	313.90	313.90	0
2022-01-04	313.90	313.90	313.90	313.90	0
2022-01-03	318.47	318.47	318.47	318.47	0
2021-12-31	318.47	318.47	318.47	318.47	0
2021-12-30	318.47	318.47	318.47	318.47	0
2021-12-29	318.47	318.47	318.47	318.47	6
2021-12-28	305.33	305.33	305.33	305.33	0
2021-12-27	305.33	305.33	305.33	305.33	0
2021-12-24	305.33	305.33	305.33	305.33	0
2021-12-23	305.33	305.33	305.33	305.33	0
2021-12-22	305.33	305.33	305.33	305.33	490
2021-12-21	303.08	303.08	303.08	303.08	359
2021-12-20	302.61	302.61	302.61	302.61	0
2021-12-17	315.11	315.11	315.11	315.11	2,563
2021-12-16	315.11	315.11	315.11	315.11	0
2021-12-15	311.40	311.40	311.40	311.40	0
2021-12-14	305.40	305.40	305.40	305.40	12
2021-12-13	305.40	305.40	305.40	305.40	1
2021-12-10	305.40	305.40	305.40	305.40	934
2021-12-09	305.40	305.40	305.40	305.40	0
2021-12-08	305.40	305.40	305.40	305.40	0
2021-12-07	305.40	305.40	305.40	305.40	38
2021-12-06	305.40	305.40	305.40	305.40	0
2021-12-03	306.40	306.40	306.40	306.40	0
2021-12-02	306.40	306.40	306.40	306.40	75
2021-12-01	306.40	306.40	306.40	306.40	10
2021-11-30	310.19	310.19	310.19	310.19	0
2021-11-29	325.04	325.04	325.04	325.04	8
2021-11-26	325.04	325.04	325.04	325.04	10
2021-11-25	325.04	325.04	325.04	325.04	0
2021-11-24	329.43	329.43	329.43	329.43	0
2021-11-23	329.43	329.43	329.43	329.43	17
2021-11-22	329.09	329.09	329.09	329.09	295
2021-11-19	329.09	329.09	329.09	329.09	0
2021-11-18	329.09	329.09	329.09	329.09	0
2021-11-17	329.09	329.09	329.09	329.09	18,606
2021-11-16	329.09	329.09	329.09	329.09	0
2021-11-15	329.09	329.09	329.09	329.09	4
2021-11-12	328.70	328.70	328.70	328.70	96
2021-11-11	328.70	328.70	328.70	328.70	0
2021-11-10	328.70	328.70	328.70	328.70	0
2021-11-09	328.38	328.38	328.38	328.38	0
2021-11-08	328.38	328.38	328.38	328.38	96
2021-11-05	328.11	328.11	328.11	328.11	4
2021-11-04	300.93	300.93	300.93	300.93	201
2021-11-03	300.93	300.93	300.93	300.93	300
2021-11-02	300.93	300.93	300.93	300.93	0
2021-11-01	296.59	296.59	296.59	296.59	0
2021-10-29	304.49	304.49	304.49	304.49	0
2021-10-28	304.49	304.49	304.49	304.49	5
2021-10-27	305.51	305.51	305.51	305.51	11
2021-10-26	305.51	305.51	305.51	305.51	67
2021-10-25	294.50	294.50	294.50	294.50	0
2021-10-22	294.50	294.50	294.50	294.50	0
2021-10-21	294.50	294.50	294.50	294.50	276
2021-10-20	294.50	294.50	294.50	294.50	6
2021-10-19	294.50	294.50	294.50	294.50	0
2021-10-18	294.50	294.50	294.50	294.50	5
2021-10-15	294.50	294.50	294.50	294.50	0
2021-10-14	283.27	283.27	283.27	283.27	3,190
2021-10-13	283.27	283.27	283.27	283.27	80
2021-10-12	282.52	282.52	282.52	282.52	0
2021-10-11	282.52	282.52	282.52	282.52	0
2021-10-08	282.52	282.52	282.52	282.52	0
2021-10-07	282.52	282.52	282.52	282.52	0
2021-10-06	282.52	282.52	282.52	282.52	50
2021-10-05	282.52	282.52	282.52	282.52	0
2021-10-04	282.52	282.52	282.52	282.52	8
2021-10-01	282.52	282.52	282.52	282.52	0
2021-09-30	287.74	287.74	287.74	287.74	0
2021-09-29	287.74	287.74	287.74	287.74	391
2021-09-28	291.03	291.03	291.03	291.03	223
2021-09-27	291.10	291.10	291.10	291.10	0
2021-09-24	291.10	291.10	291.10	291.10	0
2021-09-23	285.40	285.40	285.40	285.40	0
2021-09-22	287.63	287.63	287.63	287.63	30
2021-09-21	287.63	287.63	287.63	287.63	0
2021-09-20	287.63	287.63	287.63	287.63	0
2021-09-17	289.54	289.54	289.54	289.54	60
2021-09-16	290.19	290.19	290.19	290.19	174
2021-09-15	285.71	285.71	285.71	285.71	0
2021-09-14	287.43	287.43	287.43	287.43	27
2021-09-13	289.36	289.36	289.36	289.36	43
2021-09-10	289.86	289.86	289.86	289.86	5,731
2021-09-09	289.86	289.86	289.86	289.86	0
2021-09-08	289.86	289.86	289.86	289.86	20
2021-09-07	290.60	290.60	290.60	290.60	43
2021-09-06	291.48	291.48	291.48	291.48	0
2021-09-03	296.67	296.67	296.67	296.67	0
2021-09-02	296.67	296.67	296.67	296.67	0
2021-09-01	296.67	296.67	296.67	296.67	0
2021-08-31	302.57	302.57	302.57	302.57	24
2021-08-30	287.85	287.85	287.85	287.85	0
2021-08-27	287.85	287.85	287.85	287.85	17
2021-08-26	287.85	287.85	287.85	287.85	30
2021-08-25	287.85	287.85	287.85	287.85	0
2021-08-24	287.85	287.85	287.85	287.85	386
2021-08-23	287.85	287.85	287.85	287.85	100
2021-08-20	287.33	287.33	287.33	287.33	6
2021-08-19	294.76	294.76	294.76	294.76	4
2021-08-18	290.57	290.57	290.57	290.57	41
2021-08-17	290.57	290.57	290.57	290.57	0
2021-08-16	290.57	290.57	290.57	290.57	0
2021-08-13	303.35	303.35	303.35	303.35	10
2021-08-12	303.35	303.35	303.35	303.35	0
2021-08-11	303.35	303.35	303.35	303.35	0
2021-08-10	303.35	303.35	303.35	303.35	83
2021-08-09	303.35	303.35	303.35	303.35	0
2021-08-06	303.35	303.35	303.35	303.35	534
2021-08-05	303.35	303.35	303.35	303.35	500
2021-08-04	309.43	309.43	309.43	309.43	0
2021-08-03	304.60	304.60	304.60	304.60	9
2021-08-02	316.31	316.31	316.31	316.31	266
2021-07-30	306.32	306.32	306.32	306.32	12
2021-07-29	306.32	306.32	306.32	306.32	0
2021-07-28	309.23	309.23	309.23	309.23	20
2021-07-27	309.23	309.23	309.23	309.23	12
2021-07-26	306.72	306.72	306.72	306.72	10
2021-07-23	305.18	305.18	305.18	305.18	0
2021-07-22	305.18	305.18	305.18	305.18	0
2021-07-21	299.53	299.53	299.53	299.53	5
2021-07-20	289.93	289.93	289.93	289.93	0
2021-07-19	300.00	300.00	300.00	300.00	0
2021-07-16	303.92	303.92	303.92	303.92	0
2021-07-15	303.92	303.92	303.92	303.92	212
2021-07-14	303.92	303.92	303.92	303.92	0
2021-07-13	303.92	303.92	303.92	303.92	107
2021-07-12	303.92	303.92	303.92	303.92	0
2021-07-09	303.92	303.92	303.92	303.92	0
2021-07-08	303.92	303.92	303.92	303.92	224
2021-07-07	303.92	303.92	303.92	303.92	0
2021-07-06	308.27	308.27	308.27	308.27	316
2021-07-05	308.27	308.27	308.27	308.27	0
2021-07-02	308.78	308.78	308.78	308.78	0
2021-07-01	308.78	308.78	308.78	308.78	11
2021-06-30	306.86	306.86	306.86	306.86	9
2021-06-29	303.82	303.82	303.82	303.82	0
2021-06-28	301.74	301.74	301.74	301.74	202
2021-06-25	289.29	289.29	289.29	289.29	0
2021-06-24	289.29	289.29	289.29	289.29	0
2021-06-23	289.29	289.29	289.29	289.29	11,187
2021-06-22	287.35	287.35	287.35	287.35	3
2021-06-21	280.99	280.99	280.99	280.99	0
2021-06-18	280.94	280.94	280.94	280.94	156
2021-06-17	295.25	295.25	295.25	295.25	22
2021-06-16	293.08	293.08	293.08	293.08	120
2021-06-15	296.91	296.91	296.91	296.91	0
2021-06-14	303.16	303.16	303.16	303.16	444
2021-06-11	303.16	303.16	303.16	303.16	1,203
2021-06-10	310.98	310.98	310.98	310.98	54
2021-06-09	310.98	310.98	310.98	310.98	0
2021-06-08	309.91	309.91	309.91	309.91	285
2021-06-07	309.91	309.91	309.91	309.91	1
2021-06-04	309.91	309.91	309.91	309.91	40
2021-06-03	307.62	307.62	307.62	307.62	4
2021-06-02	307.62	307.62	307.62	307.62	0
2021-06-01	307.62	307.62	307.62	307.62	42
2021-05-28	307.62	307.62	307.62	307.62	15
2021-05-27	303.06	303.06	303.06	303.06	0
2021-05-26	303.06	303.06	303.06	303.06	0
2021-05-25	303.06	303.06	303.06	303.06	118
2021-05-24	303.06	303.06	303.06	303.06	29
2021-05-21	303.06	303.06	303.06	303.06	41
2021-05-20	303.06	303.06	303.06	303.06	140
2021-05-19	303.06	303.06	303.06	303.06	81
2021-05-18	313.20	313.20	313.20	313.20	0
2021-05-17	313.20	313.20	313.20	313.20	0
2021-05-14	313.20	313.20	313.20	313.20	60
2021-05-13	321.84	321.84	321.84	321.84	0
2021-05-12	321.84	321.84	321.84	321.84	154
2021-05-11	321.84	321.84	321.84	321.84	0
2021-05-10	321.84	321.84	321.84	321.84	426
2021-05-07	316.07	316.07	316.07	316.07	96
2021-05-06	313.76	313.76	313.76	313.76	62
2021-05-05	313.76	313.76	313.76	313.76	0
2021-05-04	317.21	317.21	317.21	317.21	29
2021-04-30	311.67	311.67	311.67	311.67	0
2021-04-29	319.54	319.54	319.54	319.54	5
2021-04-28	319.54	319.54	319.54	319.54	0
2021-04-27	312.16	312.16	312.16	312.16	0
2021-04-26	312.16	312.16	312.16	312.16	0
2021-04-23	312.16	312.16	312.16	312.16	0
2021-04-22	312.16	312.16	312.16	312.16	0
2021-04-21	312.16	312.16	312.16	312.16	115
2021-04-20	317.52	317.52	317.52	317.52	48
2021-04-19	321.11	321.11	321.11	321.11	0
2021-04-16	315.61	315.61	315.61	315.61	19
2021-04-15	315.61	315.61	315.61	315.61	149
2021-04-14	315.61	315.61	315.61	315.61	0
2021-04-13	321.18	321.18	321.18	321.18	94
2021-04-12	321.09	321.09	321.09	321.09	13
2021-04-09	322.63	322.63	322.63	322.63	15
2021-04-08	322.63	322.63	322.63	322.63	0
2021-04-07	322.63	322.63	322.63	322.63	0
2021-04-06	322.63	322.63	322.63	322.63	104
2021-04-01	316.66	316.66	316.66	316.66	0
2021-03-31	317.59	317.59	317.59	317.59	7
2021-03-30	317.59	317.59	317.59	317.59	0
2021-03-29	317.59	317.59	317.59	317.59	0
2021-03-26	312.83	312.83	312.83	312.83	0
2021-03-25	309.05	309.05	309.05	309.05	30
2021-03-24	307.09	307.09	307.09	307.09	200
2021-03-23	307.09	307.09	307.09	307.09	66
2021-03-22	307.09	307.09	307.09	307.09	251
2021-03-19	312.75	312.75	312.75	312.75	48
2021-03-18	313.30	313.30	313.30	313.30	0
2021-03-17	313.30	313.30	313.30	313.30	110
2021-03-16	312.56	312.56	312.56	312.56	266
2021-03-15	312.56	312.56	312.56	312.56	0
2021-03-12	311.75	311.75	311.75	311.75	8
2021-03-11	307.33	307.33	307.33	307.33	0
2021-03-10	301.59	301.59	301.59	301.59	27
2021-03-09	297.20	297.20	297.20	297.20	352
2021-03-08	293.14	293.14	293.14	293.14	107
2021-03-05	293.14	293.14	293.14	293.14	56
2021-03-04	296.54	296.54	296.54	296.54	0
2021-03-03	295.97	295.97	295.97	295.97	6,243
2021-03-02	297.58	297.58	297.58	297.58	0
2021-03-01	300.45	300.45	300.45	300.45	236
2021-02-26	288.94	288.94	288.94	288.94	447
2021-02-25	294.14	294.14	294.14	294.14	4
2021-02-24	279.56	279.56	279.56	279.56	0
2021-02-23	279.56	279.56	279.56	279.56	0
2021-02-22	279.56	279.56	279.56	279.56	0
2021-02-19	272.90	272.90	272.90	272.90	78
2021-02-18	272.01	272.01	272.01	272.01	276
2021-02-17	277.21	277.21	277.21	277.21	100
2021-02-16	280.06	280.06	280.06	280.06	121
2021-02-15	274.98	274.98	274.98	274.98	0
2021-02-12	273.71	273.71	273.71	273.71	39
2021-02-11	275.66	275.66	275.66	275.66	486
2021-02-10	275.66	275.66	275.66	275.66	0
2021-02-09	270.32	270.32	270.32	270.32	32
2021-02-08	279.47	279.47	279.47	279.47	0
2021-02-05	278.00	278.00	278.00	278.00	558
2021-02-04	278.00	278.00	278.00	278.00	5
2021-02-03	268.57	268.57	268.57	268.57	0
2021-02-02	268.19	268.19	268.19	268.19	0
2021-02-01	265.23	265.23	265.23	265.23	14
2021-01-29	264.76	264.76	264.76	264.76	32
2021-01-28	249.40	249.40	249.40	249.40	0
2021-01-27	253.44	253.44	253.44	253.44	103
2021-01-26	269.77	269.77	269.77	269.77	0
2021-01-25	280.61	280.61	280.61	280.61	116
2021-01-22	280.61	280.61	280.61	280.61	0
2021-01-21	285.76	285.76	285.76	285.76	98
2021-01-20	287.76	287.76	287.76	287.76	0
2021-01-19	287.76	287.76	287.76	287.76	36
2021-01-18	287.76	287.76	287.76	287.76	0
2021-01-15	287.76	287.76	287.76	287.76	0
2021-01-14	287.76	287.76	287.76	287.76	0
2021-01-13	287.76	287.76	287.76	287.76	217
2021-01-12	281.77	281.77	281.77	281.77	0
2021-01-11	281.77	281.77	281.77	281.77	88
2021-01-08	279.68	279.68	279.68	279.68	5
2021-01-07	285.37	285.37	285.37	285.37	35
2021-01-06	283.94	283.94	283.94	283.94	465
2021-01-05	270.32	270.32	270.32	270.32	0
2021-01-04	270.32	270.32	270.32	270.32	75
2020-12-31	268.26	268.26	268.26	268.26	0
2020-12-30	268.26	268.26	268.26	268.26	0
2020-12-29	268.26	268.26	268.26	268.26	53
2020-12-24	268.26	268.26	268.26	268.26	0
2020-12-23	268.26	268.26	268.26	268.26	19
2020-12-22	271.81	271.81	271.81	271.81	49
2020-12-21	269.27	269.27	269.27	269.27	169
2020-12-18	272.80	272.80	272.80	272.80	21
2020-12-17	275.79	275.79	275.79	275.79	0
2020-12-16	275.79	275.79	275.79	275.79	0
2020-12-15	272.50	272.50	272.50	272.50	138
2020-12-14	275.47	275.47	275.47	275.47	0
2020-12-11	275.47	275.47	275.47	275.47	0
2020-12-10	275.47	275.47	275.47	275.47	0
2020-12-09	275.47	275.47	275.47	275.47	45
2020-12-08	273.46	273.46	273.46	273.46	60
2020-12-07	273.46	273.46	273.46	273.46	2
2020-12-04	267.62	267.62	267.62	267.62	65
2020-12-03	267.62	267.62	267.62	267.62	304
2020-12-02	270.36	270.36	270.36	270.36	97
2020-12-01	267.26	267.26	267.26	267.26	0
2020-11-30	274.13	274.13	274.13	274.13	0
2020-11-27	274.13	274.13	274.13	274.13	1,281
2020-11-26	274.13	274.13	274.13	274.13	0
2020-11-25	279.65	279.65	279.65	279.65	0
2020-11-24	272.71	272.71	272.71	272.71	0
2020-11-23	272.71	272.71	272.71	272.71	138
2020-11-20	263.58	263.58	263.58	263.58	0
2020-11-19	263.58	263.58	263.58	263.58	10
2020-11-18	261.84	261.84	261.84	261.84	0
2020-11-17	261.84	261.84	261.84	261.84	77
2020-11-16	267.56	267.56	267.56	267.56	59
2020-11-13	259.77	259.77	259.77	259.77	0
2020-11-12	259.77	259.77	259.77	259.77	137
2020-11-11	259.77	259.77	259.77	259.77	11
2020-11-10	257.65	257.65	257.65	257.65	0
2020-11-09	253.34	253.34	253.34	253.34	38
2020-11-06	237.70	237.70	237.70	237.70	203
2020-11-05	218.15	218.15	218.15	218.15	0
2020-11-04	218.15	218.15	218.15	218.15	109
2020-11-03	218.15	218.15	218.15	218.15	697
2020-11-02	218.15	218.15	218.15	218.15	8
2020-10-30	212.00	212.00	212.00	212.00	0
2020-10-29	212.00	212.00	212.00	212.00	0
2020-10-28	212.00	212.00	212.00	212.00	0
2020-10-27	223.23	223.23	223.23	223.23	116
2020-10-26	223.23	223.23	223.23	223.23	0
2020-10-23	223.23	223.23	223.23	223.23	0
2020-10-22	223.23	223.23	223.23	223.23	0
2020-10-21	217.09	217.09	217.09	217.09	6,971
2020-10-20	217.09	217.09	217.09	217.09	0
2020-10-19	217.09	217.09	217.09	217.09	0
2020-10-16	217.09	217.09	217.09	217.09	57
2020-10-15	217.09	217.09	217.09	217.09	0
2020-10-14	217.09	217.09	217.09	217.09	0
2020-10-13	217.09	217.09	217.09	217.09	0
2020-10-12	217.09	217.09	217.09	217.09	1
2020-10-09	218.95	218.95	218.95	218.95	48
2020-10-08	218.95	218.95	218.95	218.95	2
2020-10-07	214.76	214.76	214.76	214.76	14
2020-10-06	214.30	214.30	214.30	214.30	30
2020-10-05	201.19	201.19	201.19	201.19	0
2020-10-02	201.19	201.19	201.19	201.19	0
2020-10-01	201.19	201.19	201.19	201.19	0
2020-09-30	201.19	201.19	201.19	201.19	0
2020-09-29	201.19	201.19	201.19	201.19	3
2020-09-28	194.66	194.66	194.66	194.66	0
2020-09-25	194.66	194.66	194.66	194.66	191
2020-09-24	193.77	193.77	193.77	193.77	157
2020-09-23	197.95	197.95	197.95	197.95	0
2020-09-22	197.95	197.95	197.95	197.95	0
2020-09-21	208.41	208.41	208.41	208.41	0
2020-09-18	214.07	214.07	214.07	214.07	0
2020-09-17	213.37	213.37	213.37	213.37	93
2020-09-16	211.20	211.20	211.20	211.20	0
2020-09-15	211.20	211.20	211.20	211.20	0
2020-09-14	208.96	208.96	208.96	208.96	109
2020-09-11	209.51	209.51	209.51	209.51	0
2020-04-03	116.73	116.73	116.73	116.73	0
2020-04-02	116.73	116.73	116.73	116.73	0
2020-04-01	120.56	120.56	120.56	120.56	30

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874