Paycom Software Share History

Paycom Software Share Price history. The following table shows end-of-day data 0KGH historical share prices for Paycom Software, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	188.72	188.72	188.72	188.72	168
2024-04-25	183.50	183.50	183.50	183.50	45
2024-04-24	185.05	185.05	185.05	185.05	681
2024-04-23	187.12	187.12	187.12	187.12	167
2024-04-22	187.12	187.12	187.12	187.12	360
2024-04-19	184.33	184.33	184.33	184.33	240
2024-04-18	186.74	186.74	186.74	186.74	1,504
2024-04-17	188.81	188.81	188.81	188.81	92
2024-04-16	195.93	195.93	195.93	195.93	113
2024-04-15	195.93	195.93	195.93	195.93	313
2024-04-12	202.33	202.33	202.33	202.33	88
2024-04-11	202.33	202.33	202.33	202.33	54
2024-04-10	202.33	202.33	202.33	202.33	169
2024-04-09	203.20	203.20	203.20	203.20	37
2024-04-08	200.09	200.09	200.09	200.09	131
2024-04-05	201.87	201.87	201.87	201.87	125
2024-04-04	201.87	201.87	201.87	201.87	301
2024-04-03	196.33	196.33	196.33	196.33	210
2024-04-02	200.11	200.11	200.11	200.11	626
2024-04-01	200.11	200.11	200.11	200.11	0
2024-03-29	200.11	200.11	200.11	200.11	0
2024-03-28	200.11	200.11	200.11	200.11	552
2024-03-27	193.82	193.82	193.82	193.82	309
2024-03-26	189.48	189.48	189.48	189.48	209
2024-03-25	191.05	191.05	191.05	191.05	61
2024-03-22	190.63	190.63	190.63	190.63	254
2024-03-21	190.52	190.52	190.52	190.52	251
2024-03-20	190.52	190.52	190.52	190.52	89
2024-03-19	188.33	188.33	188.33	188.33	1,188
2024-03-18	191.48	191.48	191.48	191.48	288
2024-03-15	190.90	190.90	190.90	190.90	264
2024-03-14	190.90	190.90	190.90	190.90	252
2024-03-13	189.19	189.19	189.19	189.19	315
2024-03-12	185.34	185.34	185.34	185.34	67
2024-03-11	185.34	185.34	185.34	185.34	63
2024-03-08	174.83	174.83	174.83	174.83	213
2024-03-07	174.83	174.83	174.83	174.83	370
2024-03-06	174.83	174.83	174.83	174.83	2,209
2024-03-05	179.16	179.16	179.16	179.16	338
2024-03-04	179.16	179.16	179.16	179.16	267
2024-03-01	182.38	182.38	182.38	182.38	40
2024-02-29	183.17	183.17	183.17	183.17	60
2024-02-28	182.16	182.16	182.16	182.16	132
2024-02-27	182.62	182.62	182.62	182.62	63
2024-02-26	182.62	182.62	182.62	182.62	404
2024-02-23	180.66	180.66	180.66	180.66	117
2024-02-22	185.02	185.02	185.02	185.02	232
2024-02-21	189.52	189.52	189.52	189.52	1,185
2024-02-20	189.52	189.52	189.52	189.52	198
2024-02-19	194.71	194.71	194.71	194.71	0
2024-02-16	194.71	194.71	194.71	194.71	295
2024-02-15	193.01	193.01	193.01	193.01	485
2024-02-14	187.19	187.19	187.19	187.19	265
2024-02-13	187.19	187.19	187.19	187.19	629
2024-02-12	193.85	193.85	193.85	193.85	222
2024-02-09	194.19	194.19	194.19	194.19	324
2024-02-08	195.79	195.79	195.79	195.79	859
2024-02-07	195.79	195.79	195.79	195.79	103
2024-02-06	195.79	195.79	195.79	195.79	292
2024-02-05	191.13	191.13	191.13	191.13	78
2024-02-02	196.22	196.22	196.22	196.22	364
2024-02-01	189.97	189.97	189.97	189.97	143
2024-01-31	191.68	191.68	191.68	191.68	317
2024-01-30	195.25	195.25	195.25	195.25	245
2024-01-29	194.08	194.08	194.08	194.08	64
2024-01-26	194.70	194.70	194.70	194.70	106
2024-01-25	193.37	193.37	193.37	193.37	404
2024-01-24	195.38	195.38	195.38	195.38	270
2024-01-23	196.60	196.60	196.60	196.60	309
2024-01-22	196.60	196.60	196.60	196.60	569
2024-01-19	193.13	193.13	193.13	193.13	348
2024-01-18	199.58	199.58	199.58	199.58	835
2024-01-17	199.58	199.58	199.58	199.58	105
2024-01-16	199.58	199.58	199.58	199.58	201
2024-01-15	199.58	199.58	199.58	199.58	0
2024-01-12	199.54	199.54	199.54	199.54	129
2024-01-11	197.32	197.32	197.32	197.32	378
2024-01-10	205.94	205.94	205.94	205.94	107
2024-01-09	205.94	205.94	205.94	205.94	160
2024-01-08	198.23	198.23	198.23	198.23	151
2024-01-05	193.98	193.98	193.98	193.98	326
2024-01-04	193.98	193.98	193.98	193.98	4,880
2024-01-03	193.98	193.98	193.98	193.98	951
2024-01-02	207.93	207.93	207.93	207.93	214
2024-01-01	205.99	205.99	205.99	205.99	0
2023-12-29	205.99	205.99	205.99	205.99	115
2023-12-28	204.55	204.55	204.55	204.55	597
2023-12-27	204.55	204.55	204.55	204.55	476
2023-12-26	204.47	204.47	204.47	204.47	0
2023-12-25	204.47	204.47	204.47	204.47	0
2023-12-22	204.47	204.47	204.47	204.47	41
2023-12-21	204.47	204.47	204.47	204.47	70
2023-12-20	202.45	202.45	202.45	202.45	105
2023-12-19	202.45	202.45	202.45	202.45	326
2023-12-18	202.45	202.45	202.45	202.45	248
2023-12-15	202.45	202.45	202.45	202.45	240
2023-12-14	199.21	199.21	199.21	199.21	519
2023-12-13	189.61	189.61	189.61	189.61	281
2023-12-12	189.61	189.61	189.61	189.61	288
2023-12-11	190.78	190.78	190.78	190.78	291
2023-12-08	190.78	190.78	190.78	190.78	132
2023-12-07	185.70	185.70	185.70	185.70	110
2023-12-06	183.28	183.28	183.28	183.28	86
2023-12-05	186.58	186.58	186.58	186.58	260
2023-12-04	186.58	186.58	186.58	186.58	288
2023-12-01	177.25	177.25	177.25	177.25	293
2023-11-30	177.25	177.25	177.25	177.25	300
2023-11-29	177.25	177.25	177.25	177.25	821
2023-11-28	177.25	177.25	177.25	177.25	281
2023-11-27	177.21	177.21	177.21	177.21	1,460
2023-11-24	177.21	177.21	177.21	177.21	1,024
2023-11-23	178.50	178.50	178.50	178.50	0
2023-11-22	178.50	178.50	178.50	178.50	410
2023-11-21	178.50	178.50	178.50	178.50	418
2023-11-20	172.34	172.34	172.34	172.34	1,653
2023-11-17	172.34	172.34	172.34	172.34	445
2023-11-16	172.34	172.34	172.34	172.34	439
2023-11-15	170.77	170.77	170.77	170.77	703
2023-11-14	170.77	170.77	170.77	170.77	847
2023-11-13	170.77	170.77	170.77	170.77	246
2023-11-10	170.77	170.77	170.77	170.77	672
2023-11-09	170.77	170.77	170.77	170.77	597
2023-11-08	154.30	154.30	154.30	154.30	982
2023-11-07	154.30	154.30	154.30	154.30	1,615
2023-11-06	154.30	154.30	154.30	154.30	9,010
2023-11-03	154.30	154.30	154.30	154.30	4,753
2023-11-02	154.30	154.30	154.30	154.30	5,120
2023-11-01	242.69	242.69	242.69	242.69	7,333
2023-10-31	242.69	242.69	242.69	242.69	160
2023-10-30	248.09	248.09	248.09	248.09	52
2023-10-27	248.09	248.09	248.09	248.09	256
2023-10-26	248.09	248.09	248.09	248.09	817
2023-10-25	258.65	258.65	258.65	258.65	190
2023-10-24	258.65	258.65	258.65	258.65	24
2023-10-23	258.65	258.65	258.65	258.65	208
2023-10-20	258.65	258.65	258.65	258.65	308
2023-10-19	273.34	273.34	273.34	273.34	21
2023-10-18	273.34	273.34	273.34	273.34	10
2023-10-17	273.34	273.34	273.34	273.34	157
2023-10-16	268.54	268.54	268.54	268.54	122
2023-10-13	268.54	268.54	268.54	268.54	111
2023-10-12	277.37	277.37	277.37	277.37	14
2023-10-11	277.37	277.37	277.37	277.37	53
2023-10-10	278.72	278.72	278.72	278.72	820
2023-10-09	273.03	273.03	273.03	273.03	209
2023-10-06	268.04	268.04	268.04	268.04	62
2023-10-05	259.93	259.93	259.93	259.93	130
2023-10-04	260.06	260.06	260.06	260.06	35
2023-10-03	260.06	260.06	260.06	260.06	18
2023-10-02	260.06	260.06	260.06	260.06	127
2023-09-29	267.06	267.06	267.06	267.06	67
2023-09-28	253.60	253.60	253.60	253.60	39
2023-09-27	253.60	253.60	253.60	253.60	782
2023-09-26	253.91	253.91	253.91	253.91	376
2023-09-25	257.53	257.53	257.53	257.53	27,461
2023-09-22	259.26	259.26	259.26	259.26	180
2023-09-21	266.58	266.58	266.58	266.58	39
2023-09-20	274.03	274.03	274.03	274.03	11
2023-09-19	277.48	277.48	277.48	277.48	99
2023-09-18	276.68	276.68	276.68	276.68	388
2023-09-15	279.78	279.78	279.78	279.78	132
2023-09-14	282.08	282.08	282.08	282.08	15
2023-09-13	278.59	278.59	278.59	278.59	174
2023-09-12	285.10	285.10	285.10	285.10	125
2023-09-11	284.70	284.70	284.70	284.70	161
2023-09-08	289.05	289.05	289.05	289.05	111
2023-09-07	287.43	287.43	287.43	287.43	13
2023-09-06	293.24	293.24	293.24	293.24	107
2023-09-05	294.70	294.70	294.70	294.70	143
2023-09-04	296.33	296.33	296.33	296.33	0
2023-09-01	296.33	296.33	296.33	296.33	56
2023-08-31	296.00	296.00	296.00	296.00	39
2023-08-30	293.28	293.28	293.28	293.28	327
2023-08-29	285.56	285.56	285.56	285.56	138
2023-08-28	285.72	285.72	285.72	285.72	0
2023-08-25	285.72	285.72	285.72	285.72	118
2023-08-24	290.42	290.42	290.42	290.42	208
2023-08-23	290.42	290.42	290.42	290.42	598
2023-08-22	287.38	287.38	287.38	287.38	39
2023-08-21	284.28	284.28	284.28	284.28	626
2023-08-18	294.25	294.25	294.25	294.25	754
2023-08-17	294.25	294.25	294.25	294.25	2,101
2023-08-16	294.25	294.25	294.25	294.25	36
2023-08-15	294.25	294.25	294.25	294.25	18,644
2023-08-14	290.88	290.88	290.88	290.88	74
2023-08-11	293.39	293.39	293.39	293.39	67
2023-08-10	291.29	291.29	291.29	291.29	76
2023-08-09	288.17	288.17	288.17	288.17	46
2023-08-08	291.11	291.11	291.11	291.11	216
2023-08-07	291.11	291.11	291.11	291.11	566
2023-08-04	291.11	291.11	291.11	291.11	367
2023-08-03	289.88	289.88	289.88	289.88	372
2023-08-02	303.06	303.06	303.06	303.06	842
2023-08-01	372.30	372.30	372.30	372.30	287
2023-07-31	372.09	372.09	372.09	372.09	362
2023-07-28	361.82	361.82	361.82	361.82	293
2023-07-27	369.74	369.74	369.74	369.74	500
2023-07-26	356.75	356.75	356.75	356.75	142
2023-07-25	351.34	351.34	351.34	351.34	20
2023-07-24	354.21	354.21	354.21	354.21	135
2023-07-21	353.31	353.31	353.31	353.31	203
2023-07-20	362.30	362.30	362.30	362.30	412
2023-07-19	369.96	369.96	369.96	369.96	855
2023-07-18	361.24	361.24	361.24	361.24	256
2023-07-17	355.58	355.58	355.58	355.58	570
2023-07-14	351.46	351.46	351.46	351.46	725
2023-07-13	343.01	343.01	343.01	343.01	2,984
2023-07-12	338.29	338.29	338.29	338.29	676
2023-07-11	334.81	334.81	334.81	334.81	317
2023-07-10	334.25	334.25	334.25	334.25	303
2023-07-07	324.11	324.11	324.11	324.11	679
2023-07-06	316.52	316.52	316.52	316.52	245
2023-07-05	315.01	315.01	315.01	315.01	198
2023-07-04	318.85	318.85	318.85	318.85	0
2023-07-03	321.44	321.44	321.44	321.44	15
2023-06-30	314.09	314.09	314.09	314.09	245
2023-06-29	315.45	315.45	315.45	315.45	439
2023-06-28	321.25	321.25	321.25	321.25	258
2023-06-27	309.26	309.26	309.26	309.26	387
2023-06-26	309.26	309.26	309.26	309.26	199
2023-06-23	302.91	302.91	302.91	302.91	204
2023-06-22	308.83	308.83	308.83	308.83	21,691
2023-06-21	318.87	318.87	318.87	318.87	528
2023-06-20	319.71	319.71	319.71	319.71	511
2023-06-19	327.28	327.28	327.28	327.28	16
2023-06-16	323.04	323.04	323.04	323.04	169
2023-06-15	317.72	317.72	317.72	317.72	519
2023-06-14	324.23	324.23	324.23	324.23	307
2023-06-13	315.96	315.96	315.96	315.96	363
2023-06-12	309.86	309.86	309.86	309.86	490
2023-06-09	304.32	304.32	304.32	304.32	82
2023-06-08	305.66	305.66	305.66	305.66	191
2023-06-07	301.32	301.32	301.32	301.32	352
2023-06-06	309.79	309.79	309.79	309.79	322
2023-06-05	301.97	301.97	301.97	301.97	505
2023-06-02	291.85	291.85	291.85	291.85	622
2023-06-01	279.02	279.02	279.02	279.02	100
2023-05-31	275.43	275.43	275.43	275.43	281
2023-05-30	282.22	282.22	282.22	282.22	249
2023-05-29	280.84	280.84	280.84	280.84	0
2023-05-26	280.84	280.84	280.84	280.84	188
2023-05-25	280.25	280.25	280.25	280.25	95
2023-05-24	282.09	282.09	282.09	282.09	380
2023-05-23	287.29	287.29	287.29	287.29	412
2023-05-22	293.53	293.53	293.53	293.53	156
2023-05-19	283.71	283.71	283.71	283.71	76
2023-05-18	278.18	278.18	278.18	278.18	75
2023-05-17	269.11	269.11	269.11	269.11	1,821
2023-05-16	269.05	269.05	269.05	269.05	123
2023-05-15	270.17	270.17	270.17	270.17	305
2023-05-12	265.03	265.03	265.03	265.03	18,458
2023-05-11	273.13	273.13	273.13	273.13	9,865
2023-05-10	270.31	270.31	270.31	270.31	180
2023-05-09	271.53	271.53	271.53	271.53	69
2023-05-08	269.21	269.21	269.21	269.21	0
2023-05-05	269.21	269.21	269.21	269.21	263
2023-05-04	290.41	290.41	290.41	290.41	110
2023-05-03	299.18	299.18	299.18	299.18	2,107
2023-05-02	287.48	287.48	287.48	287.48	543
2023-05-01	290.30	290.30	290.30	290.30	0
2023-04-28	290.30	290.30	290.30	290.30	245
2023-04-27	285.91	285.91	285.91	285.91	56
2023-04-26	288.96	288.96	288.96	288.96	20
2023-04-25	295.32	295.32	295.32	295.32	64
2023-04-24	301.58	301.58	301.58	301.58	20
2023-04-21	301.14	301.14	301.14	301.14	140
2023-04-20	303.43	303.43	303.43	303.43	50
2023-04-19	303.43	303.43	303.43	303.43	28
2023-04-18	307.38	307.38	307.38	307.38	121
2023-04-17	303.37	303.37	303.37	303.37	71
2023-04-14	301.06	301.06	301.06	301.06	171
2023-04-13	299.70	299.70	299.70	299.70	425
2023-04-12	299.94	299.94	299.94	299.94	460
2023-04-11	293.19	293.19	293.19	293.19	2,199
2023-04-10	283.54	283.54	283.54	283.54	0
2023-04-07	283.54	283.54	283.54	283.54	0
2023-04-06	283.54	283.54	283.54	283.54	100
2023-04-05	282.38	282.38	282.38	282.38	458
2023-04-04	300.62	300.62	300.62	300.62	12,019
2023-04-03	305.90	305.90	305.90	305.90	3
2023-03-31	305.90	305.90	305.90	305.90	769
2023-03-30	295.16	295.16	295.16	295.16	68
2023-03-29	279.90	279.90	279.90	279.90	264
2023-03-28	274.63	274.63	274.63	274.63	21
2023-03-27	276.51	276.51	276.51	276.51	10,748
2023-03-24	266.85	266.85	266.85	266.85	52
2023-03-23	266.85	266.85	266.85	266.85	16,900
2023-03-22	272.82	272.82	272.82	272.82	186
2023-03-21	276.44	276.44	276.44	276.44	37
2023-03-20	268.36	268.36	268.36	268.36	3
2023-03-17	278.84	278.84	278.84	278.84	1,334
2023-03-16	279.81	279.81	279.81	279.81	21,774
2023-03-15	280.81	280.81	280.81	280.81	41
2023-03-14	280.66	280.66	280.66	280.66	60
2023-03-13	271.87	271.87	271.87	271.87	127
2023-03-10	277.94	277.94	277.94	277.94	26
2023-03-09	286.21	286.21	286.21	286.21	10,077
2023-03-08	286.21	286.21	286.21	286.21	43
2023-03-07	295.33	295.33	295.33	295.33	3
2023-03-06	296.28	296.28	296.28	296.28	81
2023-03-03	290.44	290.44	290.44	290.44	33
2023-03-02	286.29	286.29	286.29	286.29	240
2023-03-01	290.23	290.23	290.23	290.23	83
2023-02-28	293.75	293.75	293.75	293.75	60
2023-02-27	293.48	293.48	293.48	293.48	33
2023-02-24	299.43	299.43	299.43	299.43	40
2023-02-23	299.43	299.43	299.43	299.43	394
2023-02-22	297.89	297.89	297.89	297.89	100
2023-02-21	296.94	296.94	296.94	296.94	65
2023-02-20	301.47	301.47	301.47	301.47	0
2023-02-17	301.94	301.94	301.94	301.94	51
2023-02-16	311.48	311.48	311.48	311.48	52
2023-02-15	321.14	321.14	321.14	321.14	2
2023-02-14	321.14	321.14	321.14	321.14	47
2023-02-13	316.98	316.98	316.98	316.98	33
2023-02-10	319.52	319.52	319.52	319.52	1
2023-02-09	324.59	324.59	324.59	324.59	735
2023-02-08	316.19	316.19	316.19	316.19	215
2023-02-07	338.61	338.61	338.61	338.61	22
2023-02-06	338.61	338.61	338.61	338.61	13
2023-02-03	355.00	355.00	355.00	355.00	42
2023-02-02	361.06	361.06	361.06	361.06	5,239
2023-02-01	327.88	327.88	327.88	327.88	101
2023-01-31	319.73	319.73	319.73	319.73	11
2023-01-30	310.02	310.02	310.02	310.02	0
2023-01-27	310.02	310.02	310.02	310.02	0
2023-01-26	310.02	310.02	310.02	310.02	106
2023-01-25	310.02	310.02	310.02	310.02	12
2023-01-24	321.38	321.38	321.38	321.38	0
2023-01-23	321.38	321.38	321.38	321.38	1,681
2023-01-20	304.80	304.80	304.80	304.80	1
2023-01-19	315.03	315.03	315.03	315.03	15
2023-01-18	315.03	315.03	315.03	315.03	5
2023-01-17	307.17	307.17	307.17	307.17	634
2023-01-16	301.03	301.03	301.03	301.03	0
2023-01-13	301.03	301.03	301.03	301.03	21
2023-01-12	284.69	284.69	284.69	284.69	32
2023-01-11	284.69	284.69	284.69	284.69	35
2023-01-10	284.69	284.69	284.69	284.69	0
2023-01-09	284.69	284.69	284.69	284.69	0
2023-01-06	284.69	284.69	284.69	284.69	86
2023-01-05	304.78	304.78	304.78	304.78	8
2023-01-04	304.22	304.22	304.22	304.22	11
2023-01-03	311.76	311.76	311.76	311.76	23
2023-01-02	298.61	298.61	298.61	298.61	0
2022-12-30	298.61	298.61	298.61	298.61	0
2022-12-29	298.61	298.61	298.61	298.61	0
2022-12-28	298.61	298.61	298.61	298.61	2
2022-12-27	299.41	299.41	299.41	299.41	0
2022-12-26	299.41	299.41	299.41	299.41	0
2022-12-23	299.41	299.41	299.41	299.41	41
2022-12-22	310.36	310.36	310.36	310.36	5
2022-12-21	313.08	313.08	313.08	313.08	20
2022-12-20	307.79	307.79	307.79	307.79	31
2022-12-19	308.44	308.44	308.44	308.44	35
2022-12-16	312.58	312.58	312.58	312.58	10
2022-12-15	327.72	327.72	327.72	327.72	194
2022-12-14	331.61	331.61	331.61	331.61	5
2022-12-13	338.49	338.49	338.49	338.49	8
2022-12-12	312.56	312.56	312.56	312.56	12
2022-12-09	319.42	319.42	319.42	319.42	14
2022-12-08	310.40	310.40	310.40	310.40	23
2022-12-07	308.70	308.70	308.70	308.70	0
2022-12-06	308.70	308.70	308.70	308.70	89
2022-12-05	328.63	328.63	328.63	328.63	57
2022-12-02	346.22	346.22	346.22	346.22	0
2022-12-01	335.15	335.15	335.15	335.15	45
2022-11-30	324.88	324.88	324.88	324.88	2
2022-11-29	327.03	327.03	327.03	327.03	0
2022-11-28	327.03	327.03	327.03	327.03	7
2022-11-25	327.03	327.03	327.03	327.03	11
2022-11-24	314.28	314.28	314.28	314.28	0
2022-11-23	314.28	314.28	314.28	314.28	10
2022-11-22	312.41	312.41	312.41	312.41	1,062
2022-11-21	312.41	312.41	312.41	312.41	6
2022-11-18	318.34	318.34	318.34	318.34	463
2022-11-17	333.90	333.90	333.90	333.90	0
2022-11-16	333.90	333.90	333.90	333.90	74
2022-11-15	333.90	333.90	333.90	333.90	0
2022-11-14	333.90	333.90	333.90	333.90	20
2022-11-11	326.37	326.37	326.37	326.37	15
2022-11-10	316.54	316.54	316.54	316.54	81
2022-11-09	304.02	304.02	304.02	304.02	97
2022-11-08	305.64	305.64	305.64	305.64	85
2022-11-07	300.76	300.76	300.76	300.76	20
2022-11-04	295.57	295.57	295.57	295.57	7
2022-11-03	337.64	337.64	337.64	337.64	872
2022-11-02	330.42	330.42	330.42	330.42	25
2022-11-01	345.75	345.75	345.75	345.75	2
2022-10-31	347.07	347.07	347.07	347.07	2
2022-10-28	336.40	336.40	336.40	336.40	17
2022-10-27	331.04	331.04	331.04	331.04	20
2022-10-26	336.32	336.32	336.32	336.32	13
2022-10-25	330.79	330.79	330.79	330.79	7
2022-10-24	313.14	313.14	313.14	313.14	0
2022-10-21	313.14	313.14	313.14	313.14	53
2022-10-20	318.36	318.36	318.36	318.36	0
2022-10-19	326.66	326.66	326.66	326.66	4
2022-10-18	326.25	326.25	326.25	326.25	37
2022-10-17	310.73	310.73	310.73	310.73	10
2022-10-14	313.44	313.44	313.44	313.44	0
2022-10-13	293.57	293.57	293.57	293.57	9
2022-10-12	319.42	319.42	319.42	319.42	1,246
2022-10-11	319.37	319.37	319.37	319.37	0
2022-10-10	325.45	325.45	325.45	325.45	7
2022-10-07	346.19	346.19	346.19	346.19	1,256
2022-10-06	353.63	353.63	353.63	353.63	0
2022-10-05	345.91	345.91	345.91	345.91	0
2022-10-04	345.91	345.91	345.91	345.91	112
2022-10-03	332.07	332.07	332.07	332.07	302
2022-09-30	337.59	337.59	337.59	337.59	16
2022-09-29	326.77	326.77	326.77	326.77	12
2022-09-28	332.07	332.07	332.07	332.07	12
2022-09-27	326.41	326.41	326.41	326.41	1,675
2022-09-26	311.76	311.76	311.76	311.76	0
2022-09-23	337.82	337.82	337.82	337.82	0
2022-09-22	337.82	337.82	337.82	337.82	1,737
2022-09-21	346.92	346.92	346.92	346.92	1,032
2022-09-20	349.54	349.54	349.54	349.54	49
2022-09-19	346.69	346.69	346.69	346.69	0
2022-09-16	346.69	346.69	346.69	346.69	13
2022-09-15	364.04	364.04	364.04	364.04	5
2022-09-14	363.36	363.36	363.36	363.36	127
2022-09-13	365.93	365.93	365.93	365.93	13
2022-09-12	368.81	368.81	368.81	368.81	20
2022-09-09	370.50	370.50	370.50	370.50	4
2022-09-08	351.90	351.90	351.90	351.90	6
2022-09-07	348.90	348.90	348.90	348.90	41
2022-09-06	344.50	344.50	344.50	344.50	4
2022-09-05	351.24	351.24	351.24	351.24	0
2022-09-02	351.24	351.24	351.24	351.24	551
2022-09-01	347.25	347.25	347.25	347.25	79
2022-08-31	360.57	360.57	360.57	360.57	79
2022-08-30	356.18	356.18	356.18	356.18	5
2022-08-29	363.62	363.62	363.62	363.62	0
2022-08-26	363.62	363.62	363.62	363.62	3
2022-08-25	367.81	367.81	367.81	367.81	0
2022-08-24	367.81	367.81	367.81	367.81	0
2022-08-23	367.89	367.89	367.89	367.89	4
2022-08-22	367.27	367.27	367.27	367.27	7
2022-08-19	386.65	386.65	386.65	386.65	29
2022-08-18	388.70	388.70	388.70	388.70	95
2022-08-17	393.31	393.31	393.31	393.31	179
2022-08-16	399.14	399.14	399.14	399.14	3
2022-08-15	398.00	398.00	398.00	398.00	19
2022-08-12	386.52	386.52	386.52	386.52	11
2022-08-11	380.64	380.64	380.64	380.64	79
2022-08-10	371.62	371.62	371.62	371.62	5
2022-08-09	368.35	368.35	368.35	368.35	24
2022-08-08	374.58	374.58	374.58	374.58	138
2022-08-05	371.75	371.75	371.75	371.75	24
2022-08-04	356.15	356.15	356.15	356.15	21
2022-08-03	364.37	364.37	364.37	364.37	18
2022-08-02	334.76	334.76	334.76	334.76	4
2022-08-01	333.72	333.72	333.72	333.72	46
2022-07-29	329.93	329.93	329.93	329.93	27
2022-07-28	310.70	310.70	310.70	310.70	88
2022-07-27	301.75	301.75	301.75	301.75	0
2022-07-26	301.75	301.75	301.75	301.75	35
2022-07-25	316.02	316.02	316.02	316.02	4
2022-07-22	329.88	329.88	329.88	329.88	11
2022-07-21	327.97	327.97	327.97	327.97	0
2022-07-20	321.48	321.48	321.48	321.48	148
2022-07-19	304.36	304.36	304.36	304.36	0
2022-07-18	304.36	304.36	304.36	304.36	27
2022-07-15	296.03	296.03	296.03	296.03	16
2022-07-14	294.64	294.64	294.64	294.64	0
2022-07-13	292.84	292.84	292.84	292.84	18
2022-07-12	320.51	320.51	320.51	320.51	0
2022-07-11	317.51	317.51	317.51	317.51	37
2022-07-08	323.01	323.01	323.01	323.01	29
2022-07-07	313.30	313.30	313.30	313.30	0
2022-07-06	312.12	312.12	312.12	312.12	50
2022-07-05	306.24	306.24	306.24	306.24	171
2022-07-04	280.12	280.12	280.12	280.12	0
2022-07-01	280.12	280.12	280.12	280.12	20
2022-06-30	286.09	286.09	286.09	286.09	107
2022-06-29	286.09	286.09	286.09	286.09	4
2022-06-28	297.27	297.27	297.27	297.27	41
2022-06-27	305.05	305.05	305.05	305.05	35
2022-06-24	294.35	294.35	294.35	294.35	1
2022-06-23	280.50	280.50	280.50	280.50	10
2022-06-22	273.19	273.19	273.19	273.19	4
2022-06-21	273.19	273.19	273.19	273.19	2
2022-06-20	266.10	266.10	266.10	266.10	0
2022-06-17	266.10	266.10	266.10	266.10	9
2022-06-16	255.89	255.89	255.89	255.89	73
2022-06-15	272.77	272.77	272.77	272.77	1
2022-06-14	273.31	273.31	273.31	273.31	36
2022-06-13	271.16	271.16	271.16	271.16	24
2022-06-10	292.96	292.96	292.96	292.96	68
2022-06-09	313.38	313.38	313.38	313.38	1
2022-06-08	311.25	311.25	311.25	311.25	703
2022-06-07	297.08	297.08	297.08	297.08	0
2022-06-06	297.08	297.08	297.08	297.08	11
2022-06-03	284.34	284.34	284.34	284.34	0
2022-06-02	284.34	284.34	284.34	284.34	0
2022-06-01	284.34	284.34	284.34	284.34	0
2022-05-31	284.69	284.69	284.69	284.69	16
2022-05-30	290.96	290.96	290.96	290.96	0
2022-05-27	290.96	290.96	290.96	290.96	7
2022-05-26	275.52	275.52	275.52	275.52	73
2022-05-25	268.46	268.46	268.46	268.46	43
2022-05-24	268.46	268.46	268.46	268.46	14
2022-05-23	267.46	267.46	267.46	267.46	5
2022-05-20	265.26	265.26	265.26	265.26	5,164
2022-05-19	266.92	266.92	266.92	266.92	0
2022-05-18	281.64	281.64	281.64	281.64	0
2022-05-17	274.16	274.16	274.16	274.16	17
2022-05-16	282.46	282.46	282.46	282.46	2,209
2022-05-13	274.99	274.99	274.99	274.99	23
2022-05-12	271.47	271.47	271.47	271.47	21
2022-05-11	277.55	277.55	277.55	277.55	4
2022-05-10	298.26	298.26	298.26	298.26	0
2022-05-09	298.26	298.26	298.26	298.26	3
2022-05-06	296.53	296.53	296.53	296.53	37
2022-05-05	315.03	315.03	315.03	315.03	21
2022-05-04	301.88	301.88	301.88	301.88	44
2022-05-03	289.69	289.69	289.69	289.69	27
2022-05-02	289.15	289.15	289.15	289.15	0
2022-04-29	289.15	289.15	289.15	289.15	3
2022-04-28	290.12	290.12	290.12	290.12	7
2022-04-27	289.92	289.92	289.92	289.92	6,658
2022-04-26	301.11	301.11	301.11	301.11	4
2022-04-25	301.11	301.11	301.11	301.11	39
2022-04-22	308.69	308.69	308.69	308.69	145
2022-04-21	313.12	313.12	313.12	313.12	0
2022-04-20	320.18	320.18	320.18	320.18	0
2022-04-19	317.30	317.30	317.30	317.30	0
2022-04-18	324.44	324.44	324.44	324.44	0
2022-04-15	324.44	324.44	324.44	324.44	0
2022-04-14	324.44	324.44	324.44	324.44	10
2022-04-13	316.73	316.73	316.73	316.73	0
2022-04-12	316.73	316.73	316.73	316.73	1,563
2022-04-11	320.46	320.46	320.46	320.46	6
2022-04-08	326.62	326.62	326.62	326.62	16
2022-04-07	334.55	334.55	334.55	334.55	25
2022-04-06	339.31	339.31	339.31	339.31	8
2022-04-05	356.15	356.15	356.15	356.15	0
2022-04-04	356.15	356.15	356.15	356.15	86
2022-04-01	351.82	351.82	351.82	351.82	0
2022-03-31	351.82	351.82	351.82	351.82	23
2022-03-30	352.34	352.34	352.34	352.34	37
2022-03-29	342.73	342.73	342.73	342.73	5
2022-03-28	342.73	342.73	342.73	342.73	7
2022-03-25	349.34	349.34	349.34	349.34	2
2022-03-24	344.10	344.10	344.10	344.10	11
2022-03-23	353.60	353.60	353.60	353.60	16
2022-03-22	348.65	348.65	348.65	348.65	8
2022-03-21	348.84	348.84	348.84	348.84	88
2022-03-18	343.11	343.11	343.11	343.11	8
2022-03-17	335.36	335.36	335.36	335.36	4
2022-03-16	316.34	316.34	316.34	316.34	7
2022-03-15	298.87	298.87	298.87	298.87	10
2022-03-14	296.41	296.41	296.41	296.41	79
2022-03-11	309.67	309.67	309.67	309.67	0
2022-03-10	308.29	308.29	308.29	308.29	14
2022-03-09	311.35	311.35	311.35	311.35	17
2022-03-08	298.16	298.16	298.16	298.16	81
2022-03-07	307.63	307.63	307.63	307.63	20
2022-03-04	339.13	339.13	339.13	339.13	6
2022-03-03	339.13	339.13	339.13	339.13	1
2022-03-02	339.13	339.13	339.13	339.13	1
2022-03-01	338.98	338.98	338.98	338.98	0
2022-02-28	339.24	339.24	339.24	339.24	40
2022-02-25	324.22	324.22	324.22	324.22	6
2022-02-24	328.09	328.09	328.09	328.09	84
2022-02-23	318.31	318.31	318.31	318.31	7
2022-02-22	322.00	322.00	322.00	322.00	22
2022-02-21	318.21	318.21	318.21	318.21	0
2022-02-18	331.23	331.23	331.23	331.23	0
2022-02-17	331.23	331.23	331.23	331.23	7
2022-02-16	333.75	333.75	333.75	333.75	54
2022-02-15	353.76	353.76	353.76	353.76	7
2022-02-14	350.70	350.70	350.70	350.70	26
2022-02-11	366.38	366.38	366.38	366.38	0
2022-02-10	366.38	366.38	366.38	366.38	58
2022-02-09	356.20	356.20	356.20	356.20	150
2022-02-08	323.31	323.31	323.31	323.31	4
2022-02-07	323.31	323.31	323.31	323.31	10
2022-02-04	314.68	314.68	314.68	314.68	0
2022-02-03	318.57	318.57	318.57	318.57	14
2022-02-02	338.05	338.05	338.05	338.05	5
2022-02-01	330.72	330.72	330.72	330.72	5
2022-01-31	327.20	327.20	327.20	327.20	22
2022-01-28	301.65	301.65	301.65	301.65	33
2022-01-27	307.81	307.81	307.81	307.81	56
2022-01-26	310.66	310.66	310.66	310.66	16
2022-01-25	306.20	306.20	306.20	306.20	12
2022-01-24	306.86	306.86	306.86	306.86	39
2022-01-21	322.16	322.16	322.16	322.16	60
2022-01-20	340.37	340.37	340.37	340.37	12
2022-01-19	327.32	327.32	327.32	327.32	77
2022-01-18	332.25	332.25	332.25	332.25	94
2022-01-17	333.99	333.99	333.99	333.99	0
2022-01-14	345.55	345.55	345.55	345.55	8
2022-01-13	347.10	347.10	347.10	347.10	4
2022-01-12	354.87	354.87	354.87	354.87	39
2022-01-11	356.00	356.00	356.00	356.00	143
2022-01-10	345.28	345.28	345.28	345.28	87
2022-01-07	352.42	352.42	352.42	352.42	34
2022-01-06	356.43	356.43	356.43	356.43	18
2022-01-05	382.21	382.21	382.21	382.21	48
2022-01-04	388.28	388.28	388.28	388.28	56
2022-01-03	415.73	415.73	415.73	415.73	0
2021-12-31	415.73	415.73	415.73	415.73	0
2021-12-30	415.73	415.73	415.73	415.73	1
2021-12-29	418.22	418.22	418.22	418.22	86
2021-12-28	418.02	418.02	418.02	418.02	0
2021-12-27	418.02	418.02	418.02	418.02	0
2021-12-24	418.02	418.02	418.02	418.02	0
2021-12-23	418.02	418.02	418.02	418.02	3
2021-12-22	423.11	423.11	423.11	423.11	16
2021-12-21	406.67	406.67	406.67	406.67	7
2021-12-20	399.59	399.59	399.59	399.59	101
2021-12-17	395.48	395.48	395.48	395.48	11
2021-12-16	412.97	412.97	412.97	412.97	10
2021-12-15	405.12	405.12	405.12	405.12	0
2021-12-14	407.43	407.43	407.43	407.43	6
2021-12-13	417.99	417.99	417.99	417.99	47
2021-12-10	426.55	426.55	426.55	426.55	47
2021-12-09	431.19	431.19	431.19	431.19	3
2021-12-08	436.49	436.49	436.49	436.49	1
2021-12-07	438.54	438.54	438.54	438.54	21
2021-12-06	412.22	412.22	412.22	412.22	296
2021-12-03	416.37	416.37	416.37	416.37	2
2021-12-02	426.12	426.12	426.12	426.12	23
2021-12-01	435.65	435.65	435.65	435.65	13
2021-11-30	440.19	440.19	440.19	440.19	1,218
2021-11-29	442.96	442.96	442.96	442.96	4
2021-11-26	452.30	452.30	452.30	452.30	151
2021-11-25	452.30	452.30	452.30	452.30	0
2021-11-24	449.57	449.57	449.57	449.57	1
2021-11-23	449.57	449.57	449.57	449.57	31
2021-11-22	467.22	467.22	467.22	467.22	35
2021-11-19	472.85	472.85	472.85	472.85	4
2021-11-18	471.79	471.79	471.79	471.79	15
2021-11-17	474.75	474.75	474.75	474.75	9,109
2021-11-16	485.46	485.46	485.46	485.46	2
2021-11-15	489.00	489.00	489.00	489.00	0
2021-11-12	484.53	484.53	484.53	484.53	80
2021-11-11	491.82	491.82	491.82	491.82	5
2021-11-10	502.18	502.18	502.18	502.18	22
2021-11-09	504.51	504.51	504.51	504.51	6
2021-11-08	507.38	507.38	507.38	507.38	2
2021-11-05	515.21	515.21	515.21	515.21	2
2021-11-04	524.26	524.26	524.26	524.26	59
2021-11-03	515.71	515.71	515.71	515.71	513
2021-11-02	555.88	555.88	555.88	555.88	40
2021-11-01	548.13	548.13	548.13	548.13	43
2021-10-29	544.05	544.05	544.05	544.05	29
2021-10-28	536.08	536.08	536.08	536.08	4
2021-10-27	538.42	538.42	538.42	538.42	395
2021-10-26	539.18	539.18	539.18	539.18	7
2021-10-25	536.00	536.00	536.00	536.00	30
2021-10-22	544.65	544.65	544.65	544.65	26
2021-10-21	518.75	518.75	518.75	518.75	5
2021-10-20	515.75	515.75	515.75	515.75	465
2021-10-19	521.30	521.30	521.30	521.30	25
2021-10-18	522.24	522.24	522.24	522.24	14
2021-10-15	524.20	524.20	524.20	524.20	10
2021-10-14	523.96	523.96	523.96	523.96	79
2021-10-13	513.73	513.73	513.73	513.73	0
2021-10-12	508.58	508.58	508.58	508.58	5
2021-10-11	503.41	503.41	503.41	503.41	18
2021-10-08	509.83	509.83	509.83	509.83	17
2021-10-07	519.91	519.91	519.91	519.91	72
2021-10-06	505.09	505.09	505.09	505.09	28
2021-10-05	501.27	501.27	501.27	501.27	14
2021-10-04	485.63	485.63	485.63	485.63	127
2021-10-01	496.75	496.75	496.75	496.75	34
2021-09-30	495.86	495.86	495.86	495.86	46
2021-09-29	496.44	496.44	496.44	496.44	86
2021-09-28	494.73	494.73	494.73	494.73	195
2021-09-27	504.81	504.81	504.81	504.81	6
2021-09-24	511.36	511.36	511.36	511.36	60
2021-09-23	507.82	507.82	507.82	507.82	107
2021-09-22	499.10	499.10	499.10	499.10	14
2021-09-21	493.50	493.50	493.50	493.50	22
2021-09-20	476.78	476.78	476.78	476.78	36
2021-09-17	482.00	482.00	482.00	482.00	1
2021-09-16	479.94	479.94	479.94	479.94	20
2021-09-15	466.99	466.99	466.99	466.99	25
2021-09-14	465.68	465.68	465.68	465.68	16
2021-09-13	462.67	462.67	462.67	462.67	728
2021-09-10	475.33	475.33	475.33	475.33	75
2021-09-09	484.25	484.25	484.25	484.25	17
2021-09-08	484.41	484.41	484.41	484.41	55
2021-09-07	487.08	487.08	487.08	487.08	153
2021-09-06	498.45	498.45	498.45	498.45	0
2021-09-03	498.00	498.00	498.00	498.00	13
2021-09-02	500.20	500.20	500.20	500.20	71
2021-09-01	490.02	490.02	490.02	490.02	33
2021-08-31	490.47	490.47	490.47	490.47	77
2021-08-30	484.12	484.12	484.12	484.12	0
2021-08-27	484.12	484.12	484.12	484.12	35
2021-08-26	484.76	484.76	484.76	484.76	9
2021-08-25	487.31	487.31	487.31	487.31	116
2021-08-24	484.67	484.67	484.67	484.67	142
2021-08-23	473.62	473.62	473.62	473.62	262
2021-08-20	466.77	466.77	466.77	466.77	16
2021-08-19	465.68	465.68	465.68	465.68	64
2021-08-18	463.43	463.43	463.43	463.43	167
2021-08-17	465.74	465.74	465.74	465.74	263
2021-08-16	469.19	469.19	469.19	469.19	81
2021-08-13	462.33	462.33	462.33	462.33	35
2021-08-12	466.39	466.39	466.39	466.39	22
2021-08-11	462.37	462.37	462.37	462.37	166
2021-08-10	462.08	462.08	462.08	462.08	4,146
2021-08-09	466.03	466.03	466.03	466.03	136
2021-08-06	458.77	458.77	458.77	458.77	39
2021-08-05	452.18	452.18	452.18	452.18	65
2021-08-04	435.16	435.16	435.16	435.16	185
2021-08-03	400.60	400.60	400.60	400.60	64
2021-08-02	402.10	402.10	402.10	402.10	33
2021-07-30	400.61	400.61	400.61	400.61	1
2021-07-29	394.07	394.07	394.07	394.07	10
2021-07-28	395.08	395.08	395.08	395.08	19
2021-07-27	382.48	382.48	382.48	382.48	47
2021-07-26	387.21	387.21	387.21	387.21	25
2021-07-23	389.18	389.18	389.18	389.18	140
2021-07-22	384.26	384.26	384.26	384.26	28
2021-07-21	378.37	378.37	378.37	378.37	7
2021-07-20	381.03	381.03	381.03	381.03	35
2021-07-19	374.36	374.36	374.36	374.36	15
2021-07-16	375.05	375.05	375.05	375.05	1
2021-07-15	368.59	368.59	368.59	368.59	38
2021-07-14	368.05	368.05	368.05	368.05	86
2021-07-13	378.15	378.15	378.15	378.15	175
2021-07-12	377.37	377.37	377.37	377.37	75
2021-07-09	380.05	380.05	380.05	380.05	55
2021-07-08	377.28	377.28	377.28	377.28	294
2021-07-07	389.33	389.33	389.33	389.33	85
2021-07-06	385.30	385.30	385.30	385.30	585
2021-07-05	381.26	381.26	381.26	381.26	0
2021-07-02	378.78	378.78	378.78	378.78	334
2021-07-01	373.23	373.23	373.23	373.23	145
2021-06-30	373.23	373.23	373.23	373.23	46
2021-06-29	372.87	372.87	372.87	372.87	26
2021-06-28	368.40	368.40	368.40	368.40	7
2021-06-25	368.98	368.98	368.98	368.98	2
2021-06-24	361.56	361.56	361.56	361.56	0
2021-06-23	361.56	361.56	361.56	361.56	0
2021-06-22	352.34	352.34	352.34	352.34	5
2021-06-21	352.34	352.34	352.34	352.34	14
2021-06-18	347.00	347.00	347.00	347.00	21
2021-06-17	345.54	345.54	345.54	345.54	29
2021-06-16	335.15	335.15	335.15	335.15	0
2021-06-15	341.02	341.02	341.02	341.02	0
2021-06-14	340.73	340.73	340.73	340.73	3,005
2021-06-11	335.59	335.59	335.59	335.59	16
2021-06-10	326.32	326.32	326.32	326.32	47
2021-06-09	326.32	326.32	326.32	326.32	0
2021-06-08	319.85	319.85	319.85	319.85	0
2021-06-07	319.85	319.85	319.85	319.85	0
2021-06-04	319.85	319.85	319.85	319.85	16
2021-06-03	317.43	317.43	317.43	317.43	46
2021-06-02	326.91	326.91	326.91	326.91	52
2021-06-01	328.44	328.44	328.44	328.44	123
2021-05-28	330.97	330.97	330.97	330.97	37
2021-05-27	328.50	328.50	328.50	328.50	254
2021-05-26	339.50	339.50	339.50	339.50	150
2021-05-25	339.50	339.50	339.50	339.50	0
2021-05-24	335.06	335.06	335.06	335.06	560
2021-05-21	335.06	335.06	335.06	335.06	17
2021-05-20	329.11	329.11	329.11	329.11	3,558
2021-05-19	312.56	312.56	312.56	312.56	12
2021-05-18	325.64	325.64	325.64	325.64	5
2021-05-17	326.54	326.54	326.54	326.54	0
2021-05-14	308.93	308.93	308.93	308.93	1
2021-05-13	309.18	309.18	309.18	309.18	39
2021-05-12	313.61	313.61	313.61	313.61	20
2021-05-11	322.67	322.67	322.67	322.67	1
2021-05-10	315.77	315.77	315.77	315.77	11
2021-05-07	327.10	327.10	327.10	327.10	14
2021-05-06	328.36	328.36	328.36	328.36	615
2021-05-05	348.48	348.48	348.48	348.48	28
2021-05-04	361.11	361.11	361.11	361.11	35
2021-04-30	393.76	393.76	393.76	393.76	37
2021-04-29	394.26	394.26	394.26	394.26	46
2021-04-28	400.94	400.94	400.94	400.94	12
2021-04-27	399.93	399.93	399.93	399.93	32
2021-04-26	395.32	395.32	395.32	395.32	22
2021-04-23	400.05	400.05	400.05	400.05	40
2021-04-22	395.57	395.57	395.57	395.57	2
2021-04-21	386.88	386.88	386.88	386.88	53
2021-04-20	393.18	393.18	393.18	393.18	1
2021-04-19	391.16	391.16	391.16	391.16	44
2021-04-16	392.87	392.87	392.87	392.87	4
2021-04-15	384.96	384.96	384.96	384.96	1
2021-04-14	393.18	393.18	393.18	393.18	43
2021-04-13	387.96	387.96	387.96	387.96	20
2021-04-12	375.44	375.44	375.44	375.44	167
2021-04-09	378.12	378.12	378.12	378.12	0
2021-04-08	378.17	378.17	378.17	378.17	310
2021-04-07	382.12	382.12	382.12	382.12	0
2021-04-06	382.12	382.12	382.12	382.12	51
2021-04-01	371.86	371.86	371.86	371.86	69
2021-03-31	371.86	371.86	371.86	371.86	4
2021-03-30	364.04	364.04	364.04	364.04	48
2021-03-29	363.49	363.49	363.49	363.49	8
2021-03-26	361.38	361.38	361.38	361.38	122
2021-03-25	355.26	355.26	355.26	355.26	45
2021-03-24	378.31	378.31	378.31	378.31	22
2021-03-23	378.31	378.31	378.31	378.31	0
2021-03-22	381.26	381.26	381.26	381.26	30
2021-03-19	372.42	372.42	372.42	372.42	9
2021-03-18	382.47	382.47	382.47	382.47	0
2021-03-17	382.47	382.47	382.47	382.47	4
2021-03-16	382.78	382.78	382.78	382.78	21
2021-03-15	384.30	384.30	384.30	384.30	0
2021-03-12	388.72	388.72	388.72	388.72	0
2021-03-11	388.72	388.72	388.72	388.72	3
2021-03-10	382.38	382.38	382.38	382.38	83
2021-03-09	370.89	370.89	370.89	370.89	4
2021-03-08	370.89	370.89	370.89	370.89	25
2021-03-05	364.73	364.73	364.73	364.73	157
2021-03-04	356.37	356.37	356.37	356.37	40
2021-03-03	366.86	366.86	366.86	366.86	153
2021-03-02	383.59	383.59	383.59	383.59	27
2021-03-01	387.33	387.33	387.33	387.33	88
2021-02-26	372.39	372.39	372.39	372.39	279
2021-02-25	380.96	380.96	380.96	380.96	3
2021-02-24	378.78	378.78	378.78	378.78	284
2021-02-23	370.63	370.63	370.63	370.63	119
2021-02-22	388.68	388.68	388.68	388.68	41
2021-02-19	403.08	403.08	403.08	403.08	2
2021-02-18	398.90	398.90	398.90	398.90	264
2021-02-17	380.62	380.62	380.62	380.62	65
2021-02-16	396.82	396.82	396.82	396.82	113
2021-02-15	410.78	410.78	410.78	410.78	0
2021-02-12	407.32	407.32	407.32	407.32	48
2021-02-11	425.39	425.39	425.39	425.39	4
2021-02-10	421.05	421.05	421.05	421.05	33
2021-02-09	427.05	427.05	427.05	427.05	21
2021-02-08	430.94	430.94	430.94	430.94	6,703
2021-02-05	430.14	430.14	430.14	430.14	30
2021-02-04	420.74	420.74	420.74	420.74	47
2021-02-03	417.54	417.54	417.54	417.54	12
2021-02-02	396.45	396.45	396.45	396.45	24
2021-02-01	390.18	390.18	390.18	390.18	305
2021-01-29	380.49	380.49	380.49	380.49	10
2021-01-28	389.42	389.42	389.42	389.42	10
2021-01-27	381.63	381.63	381.63	381.63	11
2021-01-26	404.02	404.02	404.02	404.02	34
2021-01-25	407.58	407.58	407.58	407.58	20
2021-01-22	405.79	405.79	405.79	405.79	10
2021-01-21	406.10	406.10	406.10	406.10	2
2021-01-20	396.07	396.07	396.07	396.07	44
2021-01-19	412.78	412.78	412.78	412.78	0
2021-01-18	412.78	412.78	412.78	412.78	0
2021-01-15	412.78	412.78	412.78	412.78	0
2021-01-14	417.42	417.42	417.42	417.42	67
2021-01-13	420.80	420.80	420.80	420.80	0
2021-01-12	418.95	418.95	418.95	418.95	9
2021-01-11	438.00	438.00	438.00	438.00	8
2021-01-08	430.30	430.30	430.30	430.30	13
2021-01-07	429.27	429.27	429.27	429.27	129
2021-01-06	417.35	417.35	417.35	417.35	168
2021-01-05	429.98	429.98	429.98	429.98	8
2021-01-04	426.77	426.77	426.77	426.77	25
2020-12-31	449.89	449.89	449.89	449.89	0
2020-12-30	449.89	449.89	449.89	449.89	0
2020-12-29	447.00	447.00	447.00	447.00	53
2020-12-24	467.44	467.44	467.44	467.44	0
2020-12-23	463.67	463.67	463.67	463.67	16
2020-12-22	459.41	459.41	459.41	459.41	4
2020-12-21	437.08	437.08	437.08	437.08	24
2020-12-18	436.69	436.69	436.69	436.69	25
2020-12-17	431.39	431.39	431.39	431.39	28
2020-12-16	423.99	423.99	423.99	423.99	5
2020-12-15	431.10	431.10	431.10	431.10	10
2020-12-14	429.22	429.22	429.22	429.22	31
2020-12-11	431.94	431.94	431.94	431.94	10
2020-12-10	421.25	421.25	421.25	421.25	22
2020-12-09	433.70	433.70	433.70	433.70	4,148
2020-12-08	438.09	438.09	438.09	438.09	23
2020-12-07	441.27	441.27	441.27	441.27	9
2020-12-04	432.44	432.44	432.44	432.44	5
2020-12-03	431.26	431.26	431.26	431.26	15
2020-12-02	415.71	415.71	415.71	415.71	0
2020-12-01	417.27	417.27	417.27	417.27	4
2020-11-30	417.54	417.54	417.54	417.54	11
2020-11-27	414.30	414.30	414.30	414.30	22
2020-11-26	403.02	403.02	403.02	403.02	0
2020-11-25	403.02	403.02	403.02	403.02	0
2020-11-24	403.02	403.02	403.02	403.02	8
2020-11-23	396.92	396.92	396.92	396.92	8
2020-11-20	396.64	396.64	396.64	396.64	41
2020-11-19	385.27	385.27	385.27	385.27	0
2020-11-18	379.89	379.89	379.89	379.89	20
2020-11-17	374.01	374.01	374.01	374.01	32
2020-11-16	383.13	383.13	383.13	383.13	9
2020-11-13	382.84	382.84	382.84	382.84	16
2020-11-12	381.46	381.46	381.46	381.46	374
2020-11-11	377.83	377.83	377.83	377.83	0
2020-11-10	415.59	415.59	415.59	415.59	0
2020-11-09	414.08	414.08	414.08	414.08	8
2020-11-06	373.58	373.58	373.58	373.58	0
2020-11-05	374.27	374.27	374.27	374.27	34
2020-11-04	370.33	370.33	370.33	370.33	0
2020-11-03	370.33	370.33	370.33	370.33	26
2020-11-02	361.70	361.70	361.70	361.70	2
2020-10-30	360.47	360.47	360.47	360.47	60
2020-10-29	375.76	375.76	375.76	375.76	28
2020-10-28	373.05	373.05	373.05	373.05	0
2020-10-27	373.05	373.05	373.05	373.05	0
2020-10-26	377.93	377.93	377.93	377.93	22
2020-10-23	382.56	382.56	382.56	382.56	3
2020-10-22	375.89	375.89	375.89	375.89	0
2020-10-21	375.89	375.89	375.89	375.89	17
2020-10-20	388.58	388.58	388.58	388.58	2
2020-10-19	377.73	377.73	377.73	377.73	0
2020-10-16	377.73	377.73	377.73	377.73	3
2020-10-15	368.78	368.78	368.78	368.78	200
2020-10-14	374.19	374.19	374.19	374.19	9
2020-10-13	376.43	376.43	376.43	376.43	89
2020-10-12	363.56	363.56	363.56	363.56	64
2020-10-09	364.01	364.01	364.01	364.01	250
2020-10-08	359.98	359.98	359.98	359.98	11
2020-10-07	339.28	339.28	339.28	339.28	0
2020-10-06	343.66	343.66	343.66	343.66	19
2020-10-05	336.04	336.04	336.04	336.04	314
2020-10-02	329.34	329.34	329.34	329.34	22
2020-10-01	315.93	315.93	315.93	315.93	4
2020-09-30	304.01	304.01	304.01	304.01	0
2020-09-29	298.69	298.69	298.69	298.69	20
2020-09-28	283.97	283.97	283.97	283.97	0
2020-09-25	273.38	273.38	273.38	273.38	24
2020-09-24	269.76	269.76	269.76	269.76	14
2020-09-23	281.63	281.63	281.63	281.63	23
2020-09-22	272.69	272.69	272.69	272.69	122
2020-09-21	273.39	273.39	273.39	273.39	20
2020-09-18	274.34	274.34	274.34	274.34	8
2020-09-17	280.55	280.55	280.55	280.55	0
2020-09-16	283.83	283.83	283.83	283.83	5
2020-09-15	274.11	274.11	274.11	274.11	30
2020-09-14	268.98	268.98	268.98	268.98	37
2020-09-11	284.98	284.98	284.98	284.98	0
2020-04-03	183.80	183.80	183.80	183.80	0
2020-04-02	183.80	183.80	183.80	183.80	289
2020-04-01	191.71	191.71	191.71	191.71	9

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