Bts Group B Ord Share History

Bts Group B Ord Share Price history. The following table shows end-of-day data 0KGY historical share prices for Bts Group B Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-07	352.82	352.82	352.82	352.82	0
2024-05-06	352.82	352.82	352.82	352.82	0
2024-05-03	352.82	352.82	352.82	352.82	0
2024-05-02	352.82	352.82	352.82	352.82	1,080
2024-05-01	353.00	353.00	353.00	353.00	0
2024-04-30	353.00	353.00	353.00	353.00	0
2024-04-29	353.00	353.00	353.00	353.00	0
2024-04-26	353.00	353.00	353.00	353.00	0
2024-04-25	353.00	353.00	353.00	353.00	0
2024-04-24	353.00	353.00	353.00	353.00	158
2024-04-23	328.00	328.00	328.00	328.00	1
2024-04-22	328.00	328.00	328.00	328.00	236
2024-04-19	322.00	322.00	322.00	322.00	0
2024-04-18	322.00	322.00	322.00	322.00	2,936
2024-04-17	333.00	333.00	333.00	333.00	328
2024-04-16	343.00	343.00	343.00	343.00	0
2024-04-15	343.00	343.00	343.00	343.00	447
2024-04-12	337.00	337.00	337.00	337.00	0
2024-04-11	337.00	337.00	337.00	337.00	168
2024-04-10	341.00	341.00	341.00	341.00	0
2024-04-09	341.00	341.00	341.00	341.00	167
2024-04-08	327.00	327.00	327.00	327.00	0
2024-04-05	327.00	327.00	327.00	327.00	10
2024-04-04	327.00	327.00	327.00	327.00	1
2024-04-03	327.00	327.00	327.00	327.00	330
2024-04-02	337.50	337.50	337.50	337.50	27
2024-04-01	337.50	337.50	337.50	337.50	0
2024-03-29	337.50	337.50	337.50	337.50	0
2024-03-28	337.50	337.50	337.50	337.50	0
2024-03-27	337.50	337.50	337.50	337.50	0
2024-03-26	337.50	337.50	337.50	337.50	0
2024-03-25	337.50	337.50	337.50	337.50	37
2024-03-22	337.50	337.50	337.50	337.50	0
2024-03-21	337.50	337.50	337.50	337.50	70
2024-03-20	326.50	326.50	326.50	326.50	0
2024-03-19	326.50	326.50	326.50	326.50	42
2024-03-18	326.50	326.50	326.50	326.50	79
2024-03-15	326.50	326.50	326.50	326.50	31
2024-03-14	335.00	335.00	335.00	335.00	0
2024-03-13	335.00	335.00	335.00	335.00	4
2024-03-12	335.00	335.00	335.00	335.00	4
2024-03-11	335.00	335.00	335.00	335.00	4
2024-03-08	335.00	335.00	335.00	335.00	153
2024-03-07	335.00	335.00	335.00	335.00	0
2024-03-06	335.00	335.00	335.00	335.00	0
2024-03-05	335.00	335.00	335.00	335.00	0
2024-03-04	335.00	335.00	335.00	335.00	91
2024-03-01	335.00	335.00	335.00	335.00	0
2024-02-29	335.00	335.00	335.00	335.00	55
2024-02-28	304.47	304.47	304.47	304.47	0
2024-02-27	304.47	304.47	304.47	304.47	0
2024-02-26	304.47	304.47	304.47	304.47	0
2024-02-23	304.47	304.47	304.47	304.47	0
2024-02-22	304.47	304.47	304.47	304.47	115
2024-02-21	304.47	304.47	304.47	304.47	0
2024-02-20	304.47	304.47	304.47	304.47	0
2024-02-19	304.47	304.47	304.47	304.47	0
2024-02-16	304.47	304.47	304.47	304.47	0
2024-02-15	304.47	304.47	304.47	304.47	0
2024-02-14	304.47	304.47	304.47	304.47	0
2024-02-13	304.47	304.47	304.47	304.47	0
2024-02-12	304.47	304.47	304.47	304.47	0
2024-02-09	304.47	304.47	304.47	304.47	0
2024-02-08	304.47	304.47	304.47	304.47	1,000
2024-02-07	303.50	303.50	303.50	303.50	9
2024-02-06	284.50	284.50	284.50	284.50	0
2024-02-05	284.50	284.50	284.50	284.50	13
2024-02-02	284.50	284.50	284.50	284.50	0
2024-02-01	284.50	284.50	284.50	284.50	0
2024-01-31	284.50	284.50	284.50	284.50	0
2024-01-30	284.50	284.50	284.50	284.50	6
2024-01-29	284.50	284.50	284.50	284.50	0
2024-01-26	284.50	284.50	284.50	284.50	0
2024-01-25	284.50	284.50	284.50	284.50	361
2024-01-24	290.00	290.00	290.00	290.00	182
2024-01-23	290.00	290.00	290.00	290.00	0
2024-01-22	290.00	290.00	290.00	290.00	0
2024-01-19	290.00	290.00	290.00	290.00	97
2024-01-18	291.00	291.00	291.00	291.00	162
2024-01-17	289.00	289.00	289.00	289.00	425
2024-01-16	293.50	293.50	293.50	293.50	21
2024-01-15	293.50	293.50	293.50	293.50	145
2024-01-12	292.50	292.50	292.50	292.50	207
2024-01-11	288.50	288.50	288.50	288.50	0
2024-01-10	288.50	288.50	288.50	288.50	0
2024-01-09	288.50	288.50	288.50	288.50	21
2024-01-08	284.00	284.00	284.00	284.00	81
2024-01-05	288.50	288.50	288.50	288.50	0
2024-01-04	288.50	288.50	288.50	288.50	264
2024-01-03	282.00	282.00	282.00	282.00	140
2024-01-02	296.00	296.00	296.00	296.00	17
2024-01-01	296.00	296.00	296.00	296.00	0
2023-12-29	296.00	296.00	296.00	296.00	158
2023-12-28	282.00	282.00	282.00	282.00	0
2023-12-27	282.00	282.00	282.00	282.00	0
2023-12-26	282.00	282.00	282.00	282.00	0
2023-12-25	282.00	282.00	282.00	282.00	0
2023-12-22	282.00	282.00	282.00	282.00	12
2023-12-21	277.00	277.00	277.00	277.00	54
2023-12-20	250.00	250.00	250.00	250.00	0
2023-12-19	250.00	250.00	250.00	250.00	0
2023-12-18	250.00	250.00	250.00	250.00	0
2023-12-15	250.00	250.00	250.00	250.00	100
2023-12-14	255.00	255.00	255.00	255.00	86
2023-12-13	255.00	255.00	255.00	255.00	0
2023-12-12	255.00	255.00	255.00	255.00	0
2023-12-11	255.00	255.00	255.00	255.00	0
2023-12-08	255.00	255.00	255.00	255.00	48
2023-12-07	242.00	242.00	242.00	242.00	4
2023-12-06	242.00	242.00	242.00	242.00	181
2023-12-05	242.00	242.00	242.00	242.00	0
2023-12-04	242.00	242.00	242.00	242.00	98
2023-12-01	243.00	243.00	243.00	243.00	0
2023-11-30	243.00	243.00	243.00	243.00	78
2023-11-29	240.00	240.00	240.00	240.00	0
2023-11-28	240.00	240.00	240.00	240.00	0
2023-11-27	240.00	240.00	240.00	240.00	2
2023-11-24	240.00	240.00	240.00	240.00	36
2023-11-23	240.50	240.50	240.50	240.50	26
2023-11-22	236.00	236.00	236.00	236.00	6
2023-11-21	236.00	236.00	236.00	236.00	28
2023-11-20	236.00	236.00	236.00	236.00	5
2023-11-17	236.00	236.00	236.00	236.00	5
2023-11-16	236.00	236.00	236.00	236.00	13
2023-11-15	240.00	240.00	240.00	240.00	45
2023-11-14	240.00	240.00	240.00	240.00	36
2023-11-13	243.50	243.50	243.50	243.50	0
2023-11-10	243.50	243.50	243.50	243.50	210
2023-11-09	250.00	250.00	250.00	250.00	18
2023-11-08	250.00	250.00	250.00	250.00	1
2023-11-07	250.00	250.00	250.00	250.00	0
2023-11-06	250.00	250.00	250.00	250.00	77
2023-11-03	282.50	282.50	282.50	282.50	0
2023-11-02	282.50	282.50	282.50	282.50	0
2023-11-01	282.50	282.50	282.50	282.50	0
2023-10-31	282.50	282.50	282.50	282.50	0
2023-10-30	282.50	282.50	282.50	282.50	0
2023-10-27	282.50	282.50	282.50	282.50	0
2023-10-26	282.50	282.50	282.50	282.50	0
2023-10-25	282.50	282.50	282.50	282.50	0
2023-10-24	282.50	282.50	282.50	282.50	0
2023-10-23	282.50	282.50	282.50	282.50	0
2023-10-20	282.50	282.50	282.50	282.50	0
2023-10-19	282.50	282.50	282.50	282.50	0
2023-10-18	282.50	282.50	282.50	282.50	0
2023-10-17	282.50	282.50	282.50	282.50	0
2023-10-16	282.50	282.50	282.50	282.50	0
2023-10-13	282.50	282.50	282.50	282.50	0
2023-10-12	282.50	282.50	282.50	282.50	0
2023-10-11	282.50	282.50	282.50	282.50	0
2023-10-10	282.50	282.50	282.50	282.50	0
2023-10-09	282.50	282.50	282.50	282.50	0
2023-10-06	282.50	282.50	282.50	282.50	0
2023-10-05	282.50	282.50	282.50	282.50	0
2023-10-04	282.50	282.50	282.50	282.50	0
2023-10-03	282.50	282.50	282.50	282.50	0
2023-10-02	282.50	282.50	282.50	282.50	0
2023-09-29	282.50	282.50	282.50	282.50	0
2023-09-28	282.50	282.50	282.50	282.50	20
2023-09-27	282.50	282.50	282.50	282.50	48
2023-09-26	282.50	282.50	282.50	282.50	76
2023-09-25	301.00	301.00	301.00	301.00	0
2023-09-22	301.00	301.00	301.00	301.00	0
2023-09-21	297.00	297.00	297.00	297.00	3,209
2023-09-20	297.00	297.00	297.00	297.00	149
2023-09-19	300.00	300.00	300.00	300.00	0
2023-09-18	300.00	300.00	300.00	300.00	84
2023-09-15	291.50	291.50	291.50	291.50	1,486
2023-09-14	289.58	289.58	289.58	289.58	167
2023-09-13	293.50	293.50	293.50	293.50	0
2023-09-12	293.50	293.50	293.50	293.50	0
2023-09-11	293.50	293.50	293.50	293.50	445
2023-09-08	294.50	294.50	294.50	294.50	0
2023-09-07	294.50	294.50	294.50	294.50	0
2023-09-06	294.50	294.50	294.50	294.50	0
2023-09-05	294.50	294.50	294.50	294.50	0
2023-09-04	294.50	294.50	294.50	294.50	0
2023-09-01	294.50	294.50	294.50	294.50	0
2023-08-31	294.50	294.50	294.50	294.50	98
2023-08-30	276.42	276.42	276.42	276.42	0
2023-08-29	276.42	276.42	276.42	276.42	0
2023-08-28	273.00	273.00	273.00	273.00	0
2023-08-25	273.00	273.00	273.00	273.00	0
2023-08-24	273.00	273.00	273.00	273.00	1
2023-08-23	274.00	274.00	274.00	274.00	75
2023-08-22	270.00	270.00	270.00	270.00	49
2023-08-21	271.00	271.00	271.00	271.00	0
2023-08-18	271.00	271.00	271.00	271.00	47
2023-08-17	268.50	268.50	268.50	268.50	0
2023-08-16	268.50	268.50	268.50	268.50	0
2023-08-15	268.50	268.50	268.50	268.50	0
2023-08-14	268.50	268.50	268.50	268.50	0
2023-08-11	268.50	268.50	268.50	268.50	10
2023-08-10	256.50	256.50	256.50	256.50	0
2023-08-09	256.50	256.50	256.50	256.50	0
2023-08-08	256.50	256.50	256.50	256.50	0
2023-08-07	256.50	256.50	256.50	256.50	0
2023-08-04	256.50	256.50	256.50	256.50	0
2023-08-03	256.50	256.50	256.50	256.50	0
2023-08-02	256.50	256.50	256.50	256.50	0
2023-08-01	256.50	256.50	256.50	256.50	0
2023-07-31	256.50	256.50	256.50	256.50	0
2023-07-28	256.50	256.50	256.50	256.50	27
2023-07-27	255.00	255.00	255.00	255.00	198
2023-07-26	250.50	250.50	250.50	250.50	0
2023-07-25	250.50	250.50	250.50	250.50	0
2023-07-24	250.50	250.50	250.50	250.50	20
2023-07-21	250.50	250.50	250.50	250.50	36
2023-07-20	250.50	250.50	250.50	250.50	315
2023-07-19	281.00	281.00	281.00	281.00	2
2023-07-18	281.00	281.00	281.00	281.00	0
2023-07-17	281.00	281.00	281.00	281.00	1
2023-07-14	280.50	280.50	280.50	280.50	0
2023-07-13	280.50	280.50	280.50	280.50	24
2023-07-12	264.50	264.50	264.50	264.50	0
2023-07-11	264.50	264.50	264.50	264.50	0
2023-07-10	264.50	264.50	264.50	264.50	0
2023-07-07	264.50	264.50	264.50	264.50	0
2023-07-06	264.50	264.50	264.50	264.50	24
2023-07-05	251.00	251.00	251.00	251.00	0
2023-07-04	251.00	251.00	251.00	251.00	0
2023-07-03	251.00	251.00	251.00	251.00	18
2023-06-30	264.50	264.50	264.50	264.50	0
2023-06-29	264.50	264.50	264.50	264.50	99
2023-06-28	276.50	276.50	276.50	276.50	0
2023-06-27	276.50	276.50	276.50	276.50	7
2023-06-26	276.50	276.50	276.50	276.50	258
2023-06-23	275.00	275.00	275.00	275.00	0
2023-06-22	275.00	275.00	275.00	275.00	9
2023-06-21	265.00	265.00	265.00	265.00	64
2023-06-20	264.50	264.50	264.50	264.50	48
2023-06-19	266.00	266.00	266.00	266.00	15
2023-06-16	258.00	258.00	258.00	258.00	0
2023-06-15	258.00	258.00	258.00	258.00	0
2023-06-14	258.00	258.00	258.00	258.00	91
2023-06-13	250.00	250.00	250.00	250.00	38
2023-06-12	250.00	250.00	250.00	250.00	107
2023-06-09	247.50	247.50	247.50	247.50	103
2023-06-08	246.50	246.50	246.50	246.50	117
2023-06-07	244.50	244.50	244.50	244.50	203
2023-06-06	240.00	240.00	240.00	240.00	0
2023-06-05	240.00	240.00	240.00	240.00	0
2023-06-02	240.00	240.00	240.00	240.00	0
2023-06-01	240.00	240.00	240.00	240.00	42
2023-05-31	239.50	239.50	239.50	239.50	37
2023-05-30	240.00	240.00	240.00	240.00	5
2023-05-29	251.00	251.00	251.00	251.00	0
2023-05-26	251.00	251.00	251.00	251.00	0
2023-05-25	251.00	251.00	251.00	251.00	0
2023-05-24	251.00	251.00	251.00	251.00	275
2023-05-23	238.00	238.00	238.00	238.00	0
2023-05-22	238.00	238.00	238.00	238.00	70
2023-05-19	232.00	232.00	232.00	232.00	94
2023-05-18	227.00	227.00	227.00	227.00	0
2023-05-17	227.00	227.00	227.00	227.00	79
2023-05-16	232.00	232.00	232.00	232.00	199
2023-05-15	238.50	238.50	238.50	238.50	63
2023-05-12	244.50	244.50	244.50	244.50	504
2023-05-11	258.50	258.50	258.50	258.50	0
2023-05-10	258.50	258.50	258.50	258.50	121
2023-05-09	260.00	260.00	260.00	260.00	69
2023-05-08	271.00	271.00	271.00	271.00	0
2023-05-05	271.00	271.00	271.00	271.00	0
2023-05-04	271.00	271.00	271.00	271.00	0
2023-05-03	271.00	271.00	271.00	271.00	12
2023-05-02	272.00	272.00	272.00	272.00	0
2023-05-01	272.00	272.00	272.00	272.00	0
2023-04-28	272.00	272.00	272.00	272.00	0
2023-04-27	272.00	272.00	272.00	272.00	34
2023-04-26	272.00	272.00	272.00	272.00	53
2023-04-25	281.00	281.00	281.00	281.00	46
2023-04-24	281.00	281.00	281.00	281.00	0
2023-04-21	281.00	281.00	281.00	281.00	78
2023-04-20	277.00	277.00	277.00	277.00	38
2023-04-19	275.50	275.50	275.50	275.50	35
2023-04-18	275.00	275.00	275.00	275.00	85
2023-04-17	273.50	273.50	273.50	273.50	105
2023-04-14	274.00	274.00	274.00	274.00	74
2023-04-13	276.00	276.00	276.00	276.00	328
2023-04-12	276.00	276.00	276.00	276.00	321
2023-04-11	289.00	289.00	289.00	289.00	118
2023-04-10	276.00	276.00	276.00	276.00	0
2023-04-07	276.00	276.00	276.00	276.00	0
2023-04-06	276.00	276.00	276.00	276.00	0
2023-04-05	276.00	276.00	276.00	276.00	0
2023-04-04	276.00	276.00	276.00	276.00	3
2023-04-03	277.00	277.00	277.00	277.00	396
2023-03-31	274.00	274.00	274.00	274.00	107
2023-03-30	274.00	274.00	274.00	274.00	56
2023-03-29	275.50	275.50	275.50	275.50	71
2023-03-28	313.00	313.00	313.00	313.00	0
2023-03-27	313.00	313.00	313.00	313.00	0
2023-03-24	313.00	313.00	313.00	313.00	0
2023-03-23	313.00	313.00	313.00	313.00	0
2023-03-22	313.00	313.00	313.00	313.00	0
2023-03-21	313.00	313.00	313.00	313.00	8
2023-03-20	313.00	313.00	313.00	313.00	0
2023-03-17	313.00	313.00	313.00	313.00	0
2023-03-16	313.00	313.00	313.00	313.00	46
2023-03-15	313.00	313.00	313.00	313.00	0
2023-03-14	313.00	313.00	313.00	313.00	0
2023-03-13	313.00	313.00	313.00	313.00	0
2023-03-10	313.00	313.00	313.00	313.00	75
2023-03-09	313.00	313.00	313.00	313.00	42
2023-03-08	323.00	323.00	323.00	323.00	0
2023-03-07	323.00	323.00	323.00	323.00	51
2023-03-06	351.00	351.00	351.00	351.00	18
2023-03-03	351.00	351.00	351.00	351.00	0
2023-03-02	351.00	351.00	351.00	351.00	0
2023-03-01	351.00	351.00	351.00	351.00	0
2023-02-28	351.00	351.00	351.00	351.00	0
2023-02-27	351.00	351.00	351.00	351.00	0
2023-02-24	351.00	351.00	351.00	351.00	0
2023-02-23	351.00	351.00	351.00	351.00	0
2023-02-22	351.00	351.00	351.00	351.00	0
2023-02-21	351.00	351.00	351.00	351.00	0
2023-02-20	351.00	351.00	351.00	351.00	15
2023-02-17	350.50	350.50	350.50	350.50	54
2023-02-16	344.00	344.00	344.00	344.00	27
2023-02-15	342.50	342.50	342.50	342.50	20
2023-02-14	353.50	353.50	353.50	353.50	0
2023-02-13	353.50	353.50	353.50	353.50	2
2023-02-10	354.00	354.00	354.00	354.00	1
2023-02-09	361.50	361.50	361.50	361.50	0
2023-02-08	361.50	361.50	361.50	361.50	5
2023-02-07	368.50	368.50	368.50	368.50	0
2023-02-06	368.50	368.50	368.50	368.50	0
2023-02-03	368.50	368.50	368.50	368.50	162
2023-02-02	332.50	332.50	332.50	332.50	0
2023-02-01	332.50	332.50	332.50	332.50	18
2023-01-31	341.00	341.00	341.00	341.00	17
2023-01-30	344.50	344.50	344.50	344.50	2
2023-01-27	349.50	349.50	349.50	349.50	0
2023-01-26	349.50	349.50	349.50	349.50	7
2023-01-25	316.00	316.00	316.00	316.00	0
2023-01-24	316.00	316.00	316.00	316.00	0
2023-01-23	316.00	316.00	316.00	316.00	0
2023-01-20	316.00	316.00	316.00	316.00	0
2023-01-19	316.00	316.00	316.00	316.00	0
2023-01-18	316.00	316.00	316.00	316.00	0
2023-01-17	316.00	316.00	316.00	316.00	0
2023-01-16	316.00	316.00	316.00	316.00	0
2023-01-13	316.00	316.00	316.00	316.00	108
2023-01-12	309.00	309.00	309.00	309.00	228
2023-01-11	300.87	300.87	300.87	300.87	0
2023-01-10	300.87	300.87	300.87	300.87	0
2023-01-09	300.87	300.87	300.87	300.87	130
2023-01-06	304.00	304.00	304.00	304.00	0
2023-01-05	304.00	304.00	304.00	304.00	31
2023-01-04	297.00	297.00	297.00	297.00	4
2023-01-03	289.50	289.50	289.50	289.50	0
2023-01-02	289.50	289.50	289.50	289.50	0
2022-12-30	276.50	276.50	276.50	276.50	56
2022-12-29	276.50	276.50	276.50	276.50	30
2022-12-28	281.00	281.00	281.00	281.00	51
2022-12-27	282.00	282.00	282.00	282.00	0
2022-12-26	282.00	282.00	282.00	282.00	0
2022-12-23	282.00	282.00	282.00	282.00	114
2022-12-22	282.00	282.00	282.00	282.00	0
2022-12-21	282.00	282.00	282.00	282.00	116
2022-12-20	282.00	282.00	282.00	282.00	5
2022-12-19	281.00	281.00	281.00	281.00	21
2022-12-16	278.50	278.50	278.50	278.50	103
2022-12-15	286.50	286.50	286.50	286.50	0
2022-12-14	286.50	286.50	286.50	286.50	0
2022-12-13	286.50	286.50	286.50	286.50	58
2022-12-12	270.50	270.50	270.50	270.50	0
2022-12-09	270.50	270.50	270.50	270.50	0
2022-12-08	270.50	270.50	270.50	270.50	0
2022-12-07	270.50	270.50	270.50	270.50	6
2022-12-06	269.50	269.50	269.50	269.50	0
2022-12-05	269.50	269.50	269.50	269.50	0
2022-12-02	269.50	269.50	269.50	269.50	24
2022-12-01	280.50	280.50	280.50	280.50	83
2022-11-30	273.00	273.00	273.00	273.00	30
2022-11-29	292.00	292.00	292.00	292.00	0
2022-11-28	292.00	292.00	292.00	292.00	78
2022-11-25	299.00	299.00	299.00	299.00	0
2022-11-24	299.00	299.00	299.00	299.00	0
2022-11-23	299.00	299.00	299.00	299.00	16
2022-11-22	303.50	303.50	303.50	303.50	26
2022-11-21	303.50	303.50	303.50	303.50	0
2022-11-18	303.50	303.50	303.50	303.50	0
2022-11-17	303.50	303.50	303.50	303.50	18
2022-11-16	305.00	305.00	305.00	305.00	6
2022-11-15	313.50	313.50	313.50	313.50	16
2022-11-14	295.00	295.00	295.00	295.00	0
2022-11-11	295.00	295.00	295.00	295.00	0
2022-11-10	295.00	295.00	295.00	295.00	0
2022-11-09	295.00	295.00	295.00	295.00	6
2022-11-08	286.50	286.50	286.50	286.50	0
2022-11-07	286.50	286.50	286.50	286.50	0
2022-11-04	286.50	286.50	286.50	286.50	0
2022-11-03	286.50	286.50	286.50	286.50	0
2022-11-02	286.50	286.50	286.50	286.50	0
2022-11-01	286.50	286.50	286.50	286.50	0
2022-10-31	286.50	286.50	286.50	286.50	0
2022-10-28	286.50	286.50	286.50	286.50	220
2022-10-27	275.00	275.00	275.00	275.00	0
2022-10-26	275.00	275.00	275.00	275.00	0
2022-10-25	275.00	275.00	275.00	275.00	1
2022-10-24	270.00	270.00	270.00	270.00	0
2022-10-21	270.00	270.00	270.00	270.00	4
2022-10-20	288.50	288.50	288.50	288.50	489
2022-10-19	288.50	288.50	288.50	288.50	0
2022-10-18	288.50	288.50	288.50	288.50	14
2022-10-17	267.00	267.00	267.00	267.00	134
2022-10-14	262.00	262.00	262.00	262.00	74
2022-10-13	263.50	263.50	263.50	263.50	75
2022-10-12	249.00	249.00	249.00	249.00	0
2022-10-11	249.00	249.00	249.00	249.00	0
2022-10-10	249.00	249.00	249.00	249.00	0
2022-10-07	249.00	249.00	249.00	249.00	0
2022-10-06	249.00	249.00	249.00	249.00	0
2022-10-05	249.00	249.00	249.00	249.00	0
2022-10-04	249.00	249.00	249.00	249.00	0
2022-10-03	249.00	249.00	249.00	249.00	0
2022-09-30	249.00	249.00	249.00	249.00	0
2022-09-29	249.00	249.00	249.00	249.00	0
2022-09-28	249.00	249.00	249.00	249.00	0
2022-09-27	249.00	249.00	249.00	249.00	0
2022-09-26	249.00	249.00	249.00	249.00	254
2022-09-23	306.00	306.00	306.00	306.00	0
2022-09-22	306.00	306.00	306.00	306.00	0
2022-09-21	306.00	306.00	306.00	306.00	0
2022-09-20	306.00	306.00	306.00	306.00	0
2022-09-19	306.00	306.00	306.00	306.00	0
2022-09-16	306.00	306.00	306.00	306.00	0
2022-09-15	306.00	306.00	306.00	306.00	0
2022-09-14	306.00	306.00	306.00	306.00	0
2022-09-13	306.00	306.00	306.00	306.00	0
2022-09-12	306.00	306.00	306.00	306.00	0
2022-09-09	306.00	306.00	306.00	306.00	0
2022-09-08	306.00	306.00	306.00	306.00	0
2022-09-07	306.00	306.00	306.00	306.00	0
2022-09-06	306.00	306.00	306.00	306.00	0
2022-09-05	306.00	306.00	306.00	306.00	0
2022-09-02	306.00	306.00	306.00	306.00	36
2022-09-01	315.00	315.00	315.00	315.00	0
2022-08-31	315.00	315.00	315.00	315.00	0
2022-08-30	315.00	315.00	315.00	315.00	0
2022-08-29	315.00	315.00	315.00	315.00	0
2022-08-26	315.00	315.00	315.00	315.00	29
2022-08-25	322.00	322.00	322.00	322.00	0
2022-08-24	322.00	322.00	322.00	322.00	0
2022-08-23	322.00	322.00	322.00	322.00	0
2022-08-22	322.00	322.00	322.00	322.00	57
2022-08-19	333.00	333.00	333.00	333.00	32
2022-08-18	357.50	357.50	357.50	357.50	10
2022-08-17	355.00	355.00	355.00	355.00	0
2022-08-16	355.00	355.00	355.00	355.00	0
2022-08-15	355.00	355.00	355.00	355.00	0
2022-08-12	355.00	355.00	355.00	355.00	0
2022-08-11	355.00	355.00	355.00	355.00	0
2022-08-10	355.00	355.00	355.00	355.00	34
2022-08-09	333.50	333.50	333.50	333.50	61
2022-08-08	350.00	350.00	350.00	350.00	0
2022-08-05	350.00	350.00	350.00	350.00	30
2022-08-04	350.00	350.00	350.00	350.00	0
2022-08-03	350.00	350.00	350.00	350.00	0
2022-08-02	350.00	350.00	350.00	350.00	72
2022-08-01	354.50	354.50	354.50	354.50	996
2022-07-29	347.50	347.50	347.50	347.50	0
2022-07-28	347.50	347.50	347.50	347.50	0
2022-07-27	347.50	347.50	347.50	347.50	0
2022-07-26	347.50	347.50	347.50	347.50	0
2022-07-25	347.50	347.50	347.50	347.50	0
2022-07-22	347.50	347.50	347.50	347.50	32
2022-07-21	365.00	365.00	365.00	365.00	1
2022-07-20	365.00	365.00	365.00	365.00	0
2022-07-19	365.00	365.00	365.00	365.00	0
2022-07-18	365.00	365.00	365.00	365.00	0
2022-07-15	365.00	365.00	365.00	365.00	95
2022-07-14	366.00	366.00	366.00	366.00	374
2022-07-13	344.50	344.50	344.50	344.50	20
2022-07-12	347.00	347.00	347.00	347.00	43
2022-07-11	351.50	351.50	351.50	351.50	292
2022-07-08	331.50	331.50	331.50	331.50	30
2022-07-07	328.00	328.00	328.00	328.00	297
2022-07-06	310.50	310.50	310.50	310.50	334
2022-07-05	306.00	306.00	306.00	306.00	34
2022-07-04	312.50	312.50	312.50	312.50	0
2022-07-01	312.50	312.50	312.50	312.50	0
2022-06-30	312.50	312.50	312.50	312.50	0
2022-06-29	312.50	312.50	312.50	312.50	21
2022-06-28	316.00	316.00	316.00	316.00	87
2022-06-27	314.50	314.50	314.50	314.50	0
2022-06-24	314.50	314.50	314.50	314.50	0
2022-06-23	314.50	314.50	314.50	314.50	840
2022-06-22	318.50	318.50	318.50	318.50	44
2022-06-21	318.50	318.50	318.50	318.50	30
2022-06-20	351.50	351.50	351.50	351.50	0
2022-06-17	351.50	351.50	351.50	351.50	4
2022-06-16	351.50	351.50	351.50	351.50	87
2022-06-15	344.00	344.00	344.00	344.00	456
2022-06-14	354.00	354.00	354.00	354.00	176
2022-06-13	363.00	363.00	363.00	363.00	153
2022-06-10	369.50	369.50	369.50	369.50	49
2022-06-09	373.50	373.50	373.50	373.50	39
2022-06-08	371.50	371.50	371.50	371.50	0
2022-06-07	371.50	371.50	371.50	371.50	36
2022-06-06	371.50	371.50	371.50	371.50	0
2022-06-03	371.50	371.50	371.50	371.50	0
2022-06-02	371.50	371.50	371.50	371.50	0
2022-06-01	371.50	371.50	371.50	371.50	0
2022-05-31	371.50	371.50	371.50	371.50	0
2022-05-30	371.50	371.50	371.50	371.50	40
2022-05-27	367.00	367.00	367.00	367.00	0
2022-05-26	367.00	367.00	367.00	367.00	0
2022-05-25	367.00	367.00	367.00	367.00	0
2022-05-24	367.00	367.00	367.00	367.00	0
2022-05-23	367.00	367.00	367.00	367.00	5
2022-05-20	361.50	361.50	361.50	361.50	44
2022-05-19	361.50	361.50	361.50	361.50	0
2022-05-18	361.50	361.50	361.50	361.50	32
2022-05-17	394.50	394.50	394.50	394.50	7
2022-05-16	363.00	363.00	363.00	363.00	0
2022-05-13	363.00	363.00	363.00	363.00	0
2022-05-12	363.00	363.00	363.00	363.00	18
2022-05-11	358.50	358.50	358.50	358.50	0
2022-05-10	358.50	358.50	358.50	358.50	0
2022-05-09	358.50	358.50	358.50	358.50	0
2022-05-06	358.50	358.50	358.50	358.50	120
2022-05-05	369.50	369.50	369.50	369.50	0
2022-05-04	369.50	369.50	369.50	369.50	0
2022-05-03	369.50	369.50	369.50	369.50	38
2022-05-02	369.00	369.00	369.00	369.00	0
2022-04-29	369.00	369.00	369.00	369.00	217
2022-04-28	379.00	379.00	379.00	379.00	563
2022-04-27	383.00	383.00	383.00	383.00	20
2022-04-26	397.00	397.00	397.00	397.00	0
2022-04-25	397.00	397.00	397.00	397.00	132
2022-04-22	391.00	391.00	391.00	391.00	332
2022-04-21	405.00	405.00	405.00	405.00	0
2022-04-20	405.00	405.00	405.00	405.00	0
2022-04-19	405.00	405.00	405.00	405.00	466
2022-04-18	405.50	405.50	405.50	405.50	0
2022-04-15	405.50	405.50	405.50	405.50	0
2022-04-14	405.50	405.50	405.50	405.50	117
2022-04-13	419.00	419.00	419.00	419.00	0
2022-04-12	419.00	419.00	419.00	419.00	25
2022-04-11	384.50	384.50	384.50	384.50	20
2022-04-08	384.50	384.50	384.50	384.50	538
2022-04-07	370.50	370.50	370.50	370.50	393
2022-04-06	362.00	362.00	362.00	362.00	326
2022-04-05	362.00	362.00	362.00	362.00	0
2022-04-04	362.00	362.00	362.00	362.00	33
2022-04-01	343.50	343.50	343.50	343.50	120
2022-03-31	346.50	346.50	346.50	346.50	0
2022-03-30	346.50	346.50	346.50	346.50	0
2022-03-29	346.50	346.50	346.50	346.50	23
2022-03-28	345.50	345.50	345.50	345.50	834
2022-03-25	335.50	335.50	335.50	335.50	141
2022-03-24	349.00	349.00	349.00	349.00	426
2022-03-23	354.50	354.50	354.50	354.50	0
2022-03-22	354.50	354.50	354.50	354.50	9
2022-03-21	350.00	350.00	350.00	350.00	0
2022-03-18	350.00	350.00	350.00	350.00	0
2022-03-17	350.00	350.00	350.00	350.00	0
2022-03-16	350.00	350.00	350.00	350.00	12
2022-03-15	331.50	331.50	331.50	331.50	48
2022-03-14	340.00	340.00	340.00	340.00	492
2022-03-11	334.00	334.00	334.00	334.00	225
2022-03-10	325.00	325.00	325.00	325.00	51
2022-03-09	317.50	317.50	317.50	317.50	110
2022-03-08	311.00	311.00	311.00	311.00	62
2022-03-07	314.50	314.50	314.50	314.50	5
2022-03-04	329.00	329.00	329.00	329.00	3
2022-03-03	348.50	348.50	348.50	348.50	160
2022-03-02	351.00	351.00	351.00	351.00	109
2022-03-01	350.50	350.50	350.50	350.50	236
2022-02-28	357.00	357.00	357.00	357.00	202
2022-02-25	361.00	361.00	361.00	361.00	512
2022-02-24	345.50	345.50	345.50	345.50	261
2022-02-23	362.50	362.50	362.50	362.50	351
2022-02-22	344.00	344.00	344.00	344.00	192
2022-02-21	343.00	343.00	343.00	343.00	0
2022-02-18	343.00	343.00	343.00	343.00	82
2022-02-17	342.50	342.50	342.50	342.50	609
2022-02-16	342.00	342.00	342.00	342.00	861
2022-02-15	341.50	341.50	341.50	341.50	61
2022-02-14	331.50	331.50	331.50	331.50	378
2022-02-11	336.50	336.50	336.50	336.50	0
2022-02-10	336.50	336.50	336.50	336.50	0
2022-02-09	336.50	336.50	336.50	336.50	0
2022-02-08	368.00	368.00	368.00	368.00	1,065
2022-02-07	368.00	368.00	368.00	368.00	0
2022-02-04	368.00	368.00	368.00	368.00	0
2022-02-03	368.00	368.00	368.00	368.00	0
2022-02-02	368.00	368.00	368.00	368.00	45
2022-02-01	338.00	338.00	338.00	338.00	0
2022-01-31	338.00	338.00	338.00	338.00	0
2022-01-28	338.00	338.00	338.00	338.00	6
2022-01-27	338.00	338.00	338.00	338.00	122
2022-01-26	338.00	338.00	338.00	338.00	0
2022-01-25	338.00	338.00	338.00	338.00	422
2022-01-24	352.00	352.00	352.00	352.00	10
2022-01-21	352.00	352.00	352.00	352.00	0
2022-01-20	352.00	352.00	352.00	352.00	14
2022-01-19	356.50	356.50	356.50	356.50	29
2022-01-18	356.50	356.50	356.50	356.50	0
2022-01-17	356.50	356.50	356.50	356.50	0
2022-01-14	356.50	356.50	356.50	356.50	0
2022-01-13	356.50	356.50	356.50	356.50	64
2022-01-12	356.50	356.50	356.50	356.50	26
2022-01-11	356.50	356.50	356.50	356.50	23
2022-01-10	356.50	356.50	356.50	356.50	161
2022-01-07	407.00	407.00	407.00	407.00	16
2022-01-06	407.00	407.00	407.00	407.00	0
2022-01-05	407.00	407.00	407.00	407.00	0
2022-01-04	407.00	407.00	407.00	407.00	0
2022-01-03	407.00	407.00	407.00	407.00	0
2021-12-31	407.00	407.00	407.00	407.00	0
2021-12-30	407.00	407.00	407.00	407.00	0
2021-12-29	407.00	407.00	407.00	407.00	17
2021-12-28	405.50	405.50	405.50	405.50	0
2021-12-27	405.50	405.50	405.50	405.50	0
2021-12-24	405.50	405.50	405.50	405.50	0
2021-12-23	405.50	405.50	405.50	405.50	65
2021-12-22	403.00	403.00	403.00	403.00	39
2021-12-21	385.50	385.50	385.50	385.50	32
2021-12-20	384.00	384.00	384.00	384.00	87
2021-12-17	392.00	392.00	392.00	392.00	287
2021-12-16	371.50	371.50	371.50	371.50	21
2021-12-15	371.50	371.50	371.50	371.50	0
2021-12-14	371.50	371.50	371.50	371.50	291
2021-12-13	401.00	401.00	401.00	401.00	0
2021-12-10	401.00	401.00	401.00	401.00	0
2021-12-09	401.00	401.00	401.00	401.00	27
2021-12-08	401.50	401.50	401.50	401.50	102
2021-12-07	395.00	395.00	395.00	395.00	0
2021-12-06	395.00	395.00	395.00	395.00	0
2021-12-03	395.00	395.00	395.00	395.00	0
2021-12-02	395.00	395.00	395.00	395.00	0
2021-12-01	395.00	395.00	395.00	395.00	0
2021-11-30	395.00	395.00	395.00	395.00	32
2021-11-29	396.50	396.50	396.50	396.50	0
2021-11-26	396.50	396.50	396.50	396.50	11
2021-11-25	411.00	411.00	411.00	411.00	0
2021-11-24	411.00	411.00	411.00	411.00	172
2021-11-23	411.00	411.00	411.00	411.00	0
2021-11-22	411.00	411.00	411.00	411.00	0
2021-11-19	411.00	411.00	411.00	411.00	0
2021-11-18	411.00	411.00	411.00	411.00	0
2021-11-17	411.00	411.00	411.00	411.00	0
2021-11-16	411.00	411.00	411.00	411.00	8
2021-11-15	411.00	411.00	411.00	411.00	1
2021-11-12	406.50	406.50	406.50	406.50	74
2021-11-11	407.00	407.00	407.00	407.00	20
2021-11-10	431.00	431.00	431.00	431.00	61
2021-11-09	424.50	424.50	424.50	424.50	0
2021-11-08	424.50	424.50	424.50	424.50	205
2021-11-05	412.00	412.00	412.00	412.00	50
2021-11-04	414.00	414.00	414.00	414.00	192
2021-11-03	402.50	402.50	402.50	402.50	178
2021-11-02	412.00	412.00	412.00	412.00	286
2021-11-01	422.50	422.50	422.50	422.50	106
2021-10-29	413.00	413.00	413.00	413.00	265
2021-10-28	423.00	423.00	423.00	423.00	0
2021-10-27	423.00	423.00	423.00	423.00	971
2021-10-26	420.00	420.00	420.00	420.00	0
2021-10-25	420.00	420.00	420.00	420.00	0
2021-10-22	420.00	420.00	420.00	420.00	0
2021-10-21	420.00	420.00	420.00	420.00	0
2021-10-20	420.00	420.00	420.00	420.00	3
2021-10-19	430.00	430.00	430.00	430.00	14
2021-10-18	398.50	398.50	398.50	398.50	30
2021-10-15	398.50	398.50	398.50	398.50	0
2021-10-14	398.50	398.50	398.50	398.50	126
2021-10-13	398.50	398.50	398.50	398.50	294
2021-10-12	398.50	398.50	398.50	398.50	52
2021-10-11	398.50	398.50	398.50	398.50	195
2021-10-08	387.00	387.00	387.00	387.00	171
2021-10-07	371.00	371.00	371.00	371.00	90
2021-10-06	371.00	371.00	371.00	371.00	0
2021-10-05	371.00	371.00	371.00	371.00	0
2021-10-04	371.00	371.00	371.00	371.00	0
2021-10-01	371.00	371.00	371.00	371.00	0
2021-09-30	371.00	371.00	371.00	371.00	0
2021-09-29	371.00	371.00	371.00	371.00	25
2021-09-28	412.00	412.00	412.00	412.00	0
2021-09-27	412.00	412.00	412.00	412.00	0
2021-09-24	412.00	412.00	412.00	412.00	0
2021-09-23	412.00	412.00	412.00	412.00	0
2021-09-22	412.00	412.00	412.00	412.00	0
2021-09-21	412.00	412.00	412.00	412.00	0
2021-09-20	412.00	412.00	412.00	412.00	0
2021-09-17	412.00	412.00	412.00	412.00	108
2021-09-16	397.00	397.00	397.00	397.00	0
2021-09-15	397.00	397.00	397.00	397.00	0
2021-09-14	397.00	397.00	397.00	397.00	0
2021-09-13	397.00	397.00	397.00	397.00	0
2021-09-10	397.00	397.00	397.00	397.00	16
2021-09-09	397.00	397.00	397.00	397.00	0
2021-09-08	397.00	397.00	397.00	397.00	178
2021-09-07	405.00	405.00	405.00	405.00	66
2021-09-06	411.00	411.00	411.00	411.00	0
2021-09-03	411.00	411.00	411.00	411.00	138
2021-09-02	414.00	414.00	414.00	414.00	0
2021-09-01	414.00	414.00	414.00	414.00	0
2021-08-31	414.00	414.00	414.00	414.00	86
2021-08-30	345.00	345.00	345.00	345.00	0
2021-08-27	345.00	345.00	345.00	345.00	0
2021-08-26	345.00	345.00	345.00	345.00	0
2021-08-25	345.00	345.00	345.00	345.00	0
2021-08-24	345.00	345.00	345.00	345.00	0
2021-08-23	345.00	345.00	345.00	345.00	277
2021-08-20	345.00	345.00	345.00	345.00	0
2021-08-19	345.00	345.00	345.00	345.00	0
2021-08-18	345.00	345.00	345.00	345.00	0
2021-08-17	345.00	345.00	345.00	345.00	0
2021-08-16	345.00	345.00	345.00	345.00	0
2021-08-13	345.00	345.00	345.00	345.00	222
2021-08-12	339.50	339.50	339.50	339.50	147
2021-08-11	338.50	338.50	338.50	338.50	0
2021-08-10	338.50	338.50	338.50	338.50	0
2021-08-09	338.50	338.50	338.50	338.50	0
2021-08-06	338.50	338.50	338.50	338.50	10
2021-08-05	338.50	338.50	338.50	338.50	0
2021-08-04	338.50	338.50	338.50	338.50	345
2021-08-03	338.50	338.50	338.50	338.50	0
2021-08-02	338.50	338.50	338.50	338.50	384
2021-07-30	323.00	323.00	323.00	323.00	0
2021-07-29	323.00	323.00	323.00	323.00	0
2021-07-28	323.00	323.00	323.00	323.00	0
2021-07-27	323.00	323.00	323.00	323.00	24
2021-07-26	321.50	321.50	321.50	321.50	39
2021-07-23	320.00	320.00	320.00	320.00	0
2021-07-22	320.00	320.00	320.00	320.00	0
2021-07-21	320.00	320.00	320.00	320.00	0
2021-07-20	320.00	320.00	320.00	320.00	0
2021-07-19	320.00	320.00	320.00	320.00	0
2021-07-16	320.00	320.00	320.00	320.00	0
2021-07-15	320.00	320.00	320.00	320.00	0
2021-07-14	320.00	320.00	320.00	320.00	261
2021-07-13	307.50	307.50	307.50	307.50	94
2021-07-12	322.00	322.00	322.00	322.00	0
2021-07-09	322.00	322.00	322.00	322.00	0
2021-07-08	322.00	322.00	322.00	322.00	0
2021-07-07	322.00	322.00	322.00	322.00	0
2021-07-06	322.00	322.00	322.00	322.00	248
2021-07-05	322.00	322.00	322.00	322.00	0
2021-07-02	322.00	322.00	322.00	322.00	37
2021-07-01	325.00	325.00	325.00	325.00	0
2021-06-30	325.00	325.00	325.00	325.00	0
2021-06-29	325.00	325.00	325.00	325.00	138
2021-06-28	320.00	320.00	320.00	320.00	7
2021-06-25	324.50	324.50	324.50	324.50	0
2021-06-24	324.50	324.50	324.50	324.50	166
2021-06-23	312.00	312.00	312.00	312.00	74
2021-06-22	312.00	312.00	312.00	312.00	327
2021-06-21	316.00	316.00	316.00	316.00	294
2021-06-18	321.50	321.50	321.50	321.50	157
2021-06-17	321.00	321.00	321.00	321.00	158
2021-06-16	325.00	325.00	325.00	325.00	302
2021-06-15	319.00	319.00	319.00	319.00	179
2021-06-14	323.50	323.50	323.50	323.50	474
2021-06-11	321.00	321.00	321.00	321.00	0
2021-06-10	321.00	321.00	321.00	321.00	39
2021-06-09	321.00	321.00	321.00	321.00	1,071
2021-06-08	333.50	333.50	333.50	333.50	0
2021-06-07	333.50	333.50	333.50	333.50	0
2021-06-04	333.50	333.50	333.50	333.50	70
2021-06-03	333.50	333.50	333.50	333.50	307
2021-06-02	333.50	333.50	333.50	333.50	90
2021-06-01	333.50	333.50	333.50	333.50	220
2021-05-28	322.50	322.50	322.50	322.50	96
2021-05-27	324.00	324.00	324.00	324.00	446
2021-05-26	355.46	355.46	355.46	355.46	0
2021-05-25	355.46	355.46	355.46	355.46	0
2021-05-24	355.46	355.46	355.46	355.46	132
2021-05-21	339.50	339.50	339.50	339.50	0
2021-05-20	339.50	339.50	339.50	339.50	158
2021-05-19	339.50	339.50	339.50	339.50	0
2021-05-18	339.50	339.50	339.50	339.50	0
2021-05-17	339.50	339.50	339.50	339.50	141
2021-05-14	326.50	326.50	326.50	326.50	25
2021-05-13	342.50	342.50	342.50	342.50	0
2021-05-12	342.50	342.50	342.50	342.50	259
2021-05-11	342.50	342.50	342.50	342.50	2
2021-05-10	342.50	342.50	342.50	342.50	69
2021-05-07	342.50	342.50	342.50	342.50	3
2021-05-06	342.50	342.50	342.50	342.50	501
2021-05-05	325.00	325.00	325.00	325.00	162
2021-05-04	325.00	325.00	325.00	325.00	129
2021-04-30	298.50	298.50	298.50	298.50	0
2021-04-29	298.50	298.50	298.50	298.50	0
2021-04-28	298.50	298.50	298.50	298.50	0
2021-04-27	298.50	298.50	298.50	298.50	125
2021-04-26	293.00	293.00	293.00	293.00	0
2021-04-23	293.00	293.00	293.00	293.00	0
2021-04-22	293.00	293.00	293.00	293.00	0
2021-04-21	293.00	293.00	293.00	293.00	0
2021-04-20	293.00	293.00	293.00	293.00	0
2021-04-19	293.00	293.00	293.00	293.00	40
2021-04-16	288.50	288.50	288.50	288.50	20
2021-04-15	288.50	288.50	288.50	288.50	0
2021-04-14	288.50	288.50	288.50	288.50	495
2021-04-13	286.46	286.46	286.46	286.46	274
2021-04-12	270.54	270.54	270.54	270.54	230
2021-04-09	260.50	260.50	260.50	260.50	69
2021-04-08	260.00	260.00	260.00	260.00	0
2021-04-07	260.00	260.00	260.00	260.00	323
2021-04-06	273.76	273.76	273.76	273.76	0
2021-04-01	273.76	273.76	273.76	273.76	0
2021-03-31	273.76	273.76	273.76	273.76	0
2021-03-30	273.76	273.76	273.76	273.76	0
2021-03-29	273.76	273.76	273.76	273.76	0
2021-03-26	273.76	273.76	273.76	273.76	89
2021-03-25	273.76	273.76	273.76	273.76	0
2021-03-24	273.76	273.76	273.76	273.76	0
2021-03-23	273.76	273.76	273.76	273.76	0
2021-03-22	273.76	273.76	273.76	273.76	0
2021-03-19	273.76	273.76	273.76	273.76	0
2021-03-18	273.76	273.76	273.76	273.76	0
2021-03-17	273.76	273.76	273.76	273.76	0
2021-03-16	273.76	273.76	273.76	273.76	0
2021-03-15	273.76	273.76	273.76	273.76	219
2021-03-12	262.27	262.27	262.27	262.27	0
2021-03-11	262.27	262.27	262.27	262.27	0
2021-03-10	262.27	262.27	262.27	262.27	0
2021-03-09	262.27	262.27	262.27	262.27	0
2021-03-08	262.27	262.27	262.27	262.27	0
2021-03-05	262.27	262.27	262.27	262.27	0
2021-03-04	262.27	262.27	262.27	262.27	227
2021-03-03	256.13	256.13	256.13	256.13	0
2021-03-02	256.13	256.13	256.13	256.13	232
2021-03-01	248.69	248.69	248.69	248.69	0
2021-02-26	248.69	248.69	248.69	248.69	64
2021-02-25	248.69	248.69	248.69	248.69	0
2021-02-24	248.69	248.69	248.69	248.69	254
2021-02-23	242.28	242.28	242.28	242.28	0
2021-02-22	242.28	242.28	242.28	242.28	0
2021-02-19	242.28	242.28	242.28	242.28	0
2021-02-18	242.28	242.28	242.28	242.28	0
2021-02-17	242.28	242.28	242.28	242.28	262
2021-02-16	242.28	242.28	242.28	242.28	0
2021-02-15	242.28	242.28	242.28	242.28	0
2021-02-12	242.28	242.28	242.28	242.28	0
2021-02-11	242.28	242.28	242.28	242.28	0
2021-02-10	242.28	242.28	242.28	242.28	0
2021-02-09	242.28	242.28	242.28	242.28	48
2021-02-08	236.02	236.02	236.02	236.02	0
2021-02-05	236.02	236.02	236.02	236.02	0
2021-02-04	236.02	236.02	236.02	236.02	0
2021-02-03	236.02	236.02	236.02	236.02	0
2021-02-02	236.02	236.02	236.02	236.02	0
2021-02-01	236.02	236.02	236.02	236.02	0
2021-01-29	236.02	236.02	236.02	236.02	0
2021-01-28	236.02	236.02	236.02	236.02	48
2021-01-27	241.23	241.23	241.23	241.23	224
2021-01-26	252.25	252.25	252.25	252.25	0
2021-01-25	252.25	252.25	252.25	252.25	0
2021-01-22	252.25	252.25	252.25	252.25	0
2021-01-21	252.25	252.25	252.25	252.25	0
2021-01-20	252.25	252.25	252.25	252.25	229
2021-01-19	238.96	238.96	238.96	238.96	0
2021-01-18	238.96	238.96	238.96	238.96	0
2021-01-15	238.96	238.96	238.96	238.96	0
2021-01-14	238.96	238.96	238.96	238.96	0
2021-01-13	238.96	238.96	238.96	238.96	570
2021-01-12	248.56	248.56	248.56	248.56	229
2021-01-11	251.24	251.24	251.24	251.24	226
2021-01-08	210.04	210.04	210.04	210.04	0
2021-01-07	210.04	210.04	210.04	210.04	11
2021-01-06	210.04	210.04	210.04	210.04	0
2021-01-05	210.04	210.04	210.04	210.04	19
2021-01-04	210.04	210.04	210.04	210.04	2,453
2020-12-31	210.04	210.04	210.04	210.04	0
2020-12-30	210.04	210.04	210.04	210.04	64
2020-12-29	210.04	210.04	210.04	210.04	0
2020-12-24	210.04	210.04	210.04	210.04	0
2020-12-23	210.04	210.04	210.04	210.04	0
2020-12-22	210.04	210.04	210.04	210.04	88
2020-12-21	211.30	211.30	211.30	211.30	80
2020-12-18	217.32	217.32	217.32	217.32	0
2020-12-17	217.32	217.32	217.32	217.32	11
2020-12-16	217.32	217.32	217.32	217.32	0
2020-12-15	217.32	217.32	217.32	217.32	16
2020-12-14	217.32	217.32	217.32	217.32	500
2020-12-11	217.32	217.32	217.32	217.32	17
2020-12-10	217.32	217.32	217.32	217.32	21
2020-12-09	217.32	217.32	217.32	217.32	24
2020-12-08	217.32	217.32	217.32	217.32	27
2020-12-07	217.32	217.32	217.32	217.32	36
2020-12-04	217.32	217.32	217.32	217.32	200
2020-12-03	203.62	203.62	203.62	203.62	0
2020-12-02	203.62	203.62	203.62	203.62	0
2020-12-01	203.62	203.62	203.62	203.62	0
2020-11-30	203.62	203.62	203.62	203.62	0
2020-11-27	203.62	203.62	203.62	203.62	0
2020-11-26	203.62	203.62	203.62	203.62	0
2020-11-25	203.62	203.62	203.62	203.62	200
2020-11-24	198.88	198.88	198.88	198.88	0
2020-11-23	198.88	198.88	198.88	198.88	0
2020-11-20	198.88	198.88	198.88	198.88	0
2020-11-19	198.88	198.88	198.88	198.88	0
2020-11-18	198.88	198.88	198.88	198.88	0
2020-11-17	198.88	198.88	198.88	198.88	1,090
2020-11-16	198.88	198.88	198.88	198.88	0
2020-11-13	198.88	198.88	198.88	198.88	0
2020-11-12	198.88	198.88	198.88	198.88	0
2020-11-11	198.88	198.88	198.88	198.88	0
2020-11-10	198.88	198.88	198.88	198.88	0
2020-11-09	198.88	198.88	198.88	198.88	0
2020-11-06	198.88	198.88	198.88	198.88	57
2020-11-05	198.88	198.88	198.88	198.88	0
2020-11-04	198.88	198.88	198.88	198.88	0
2020-11-03	198.88	198.88	198.88	198.88	0
2020-11-02	198.88	198.88	198.88	198.88	0
2020-10-30	198.88	198.88	198.88	198.88	0
2020-10-29	198.88	198.88	198.88	198.88	0
2020-10-28	198.88	198.88	198.88	198.88	0
2020-10-27	198.88	198.88	198.88	198.88	0
2020-10-26	198.88	198.88	198.88	198.88	0
2020-10-23	198.88	198.88	198.88	198.88	0
2020-10-22	198.88	198.88	198.88	198.88	0
2020-10-21	198.88	198.88	198.88	198.88	4
2020-10-20	198.88	198.88	198.88	198.88	0
2020-10-16	198.88	198.88	198.88	198.88	0
2020-10-15	198.88	198.88	198.88	198.88	0
2020-10-14	198.88	198.88	198.88	198.88	28
2020-10-13	198.88	198.88	198.88	198.88	338
2020-10-12	198.88	198.88	198.88	198.88	48
2020-10-09	199.72	199.72	199.72	199.72	0
2020-10-08	199.72	199.72	199.72	199.72	393
2020-10-07	199.72	199.72	199.72	199.72	0
2020-10-06	199.72	199.72	199.72	199.72	0
2020-10-05	199.72	199.72	199.72	199.72	0
2020-10-02	199.72	199.72	199.72	199.72	0
2020-10-01	199.72	199.72	199.72	199.72	0
2020-09-30	199.72	199.72	199.72	199.72	0
2020-09-29	199.72	199.72	199.72	199.72	50
2020-09-28	199.38	199.38	199.38	199.38	0
2020-09-25	199.38	199.38	199.38	199.38	0
2020-09-24	199.38	199.38	199.38	199.38	568
2020-09-23	215.00	215.00	215.00	215.00	0
2020-09-22	215.00	215.00	215.00	215.00	129
2020-09-21	215.00	215.00	215.00	215.00	0
2020-09-18	215.00	215.00	215.00	215.00	5,766
2020-09-17	232.76	232.76	232.76	232.76	0
2020-09-16	232.76	232.76	232.76	232.76	0
2020-09-15	232.76	232.76	232.76	232.76	0
2020-09-14	232.76	232.76	232.76	232.76	0
2020-09-11	232.76	232.76	232.76	232.76	0
2020-04-03	163.21	163.21	163.21	163.21	0
2020-04-02	163.21	163.21	163.21	163.21	0
2020-04-01	163.21	163.21	163.21	163.21	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587