Public Service Share History

Public Service Share Price history. The following table shows end-of-day data 0KS2 historical share prices for Public Service, 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.

0KS2.L
Share Price 0KS2.L
Charts 0KS2.L
Trades 0KS2.L
History Compare
0KS2.L 0KS2.L
Share News 0KS2.L
RNS 0KS2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	69.55	69.55	69.55	69.55	1,083
2024-05-01	68.75	68.75	68.75	68.75	1,248
2024-04-30	68.75	68.75	68.75	68.75	114
2024-04-29	68.01	68.01	68.01	68.01	58,229
2024-04-26	67.94	67.94	67.94	67.94	2,741
2024-04-25	66.90	66.90	66.90	66.90	1,956
2024-04-24	66.47	66.47	66.47	66.47	2,829
2024-04-23	66.64	66.64	66.64	66.64	15
2024-04-22	66.53	66.53	66.53	66.53	63,928
2024-04-19	65.46	65.46	65.46	65.46	634
2024-04-18	65.46	65.46	65.46	65.46	829
2024-04-17	64.14	64.14	64.14	64.14	1,582
2024-04-16	63.86	63.86	63.86	63.86	529
2024-04-15	66.11	66.11	66.11	66.11	4,416
2024-04-12	66.80	66.80	66.80	66.80	1,285
2024-04-11	66.01	66.01	66.01	66.01	470
2024-04-10	67.11	67.11	67.11	67.11	681
2024-04-09	66.40	66.40	66.40	66.40	63,454
2024-04-08	66.41	66.41	66.41	66.41	889
2024-04-05	66.41	66.41	66.41	66.41	1,479
2024-04-04	66.41	66.41	66.41	66.41	3,542
2024-04-03	66.88	66.88	66.88	66.88	481
2024-04-02	65.75	65.75	65.75	65.75	862
2024-04-01	65.75	65.75	65.75	65.75	0
2024-03-29	65.75	65.75	65.75	65.75	0
2024-03-28	65.75	65.75	65.75	65.75	1,257
2024-03-27	65.75	65.75	65.75	65.75	507
2024-03-26	65.17	65.17	65.17	65.17	5,906
2024-03-25	65.17	65.17	65.17	65.17	2,400
2024-03-22	64.47	64.47	64.47	64.47	2,573
2024-03-21	64.47	64.47	64.47	64.47	3,654
2024-03-20	64.10	64.10	64.10	64.10	1,182
2024-03-19	64.10	64.10	64.10	64.10	205
2024-03-18	64.10	64.10	64.10	64.10	3,891
2024-03-15	64.29	64.29	64.29	64.29	606
2024-03-14	64.29	64.29	64.29	64.29	1,522
2024-03-13	64.29	64.29	64.29	64.29	875
2024-03-12	64.29	64.29	64.29	64.29	283
2024-03-11	64.29	64.29	64.29	64.29	2,650
2024-03-08	64.29	64.29	64.29	64.29	494
2024-03-07	64.29	64.29	64.29	64.29	326
2024-03-06	64.50	64.50	64.50	64.50	1,519
2024-03-05	62.18	62.18	62.18	62.18	537
2024-03-04	62.18	62.18	62.18	62.18	1,207
2024-03-01	62.49	62.49	62.49	62.49	674
2024-02-29	62.49	62.49	62.49	62.49	1,405
2024-02-28	59.68	59.68	59.68	59.68	96
2024-02-27	59.68	59.68	59.68	59.68	1,635
2024-02-26	59.68	59.68	59.68	59.68	4,451
2024-02-23	59.68	59.68	59.68	59.68	1,056
2024-02-22	59.68	59.68	59.68	59.68	1,212
2024-02-21	59.68	59.68	59.68	59.68	440
2024-02-20	59.68	59.68	59.68	59.68	1,011
2024-02-19	59.68	59.68	59.68	59.68	0
2024-02-16	59.68	59.68	59.68	59.68	258
2024-02-15	59.68	59.68	59.68	59.68	815
2024-02-14	58.90	58.90	58.90	58.90	668
2024-02-13	58.90	58.90	58.90	58.90	1,661
2024-02-12	58.90	58.90	58.90	58.90	1,430
2024-02-09	57.98	57.98	57.98	57.98	1,568
2024-02-08	57.98	57.98	57.98	57.98	2,378
2024-02-07	58.35	58.35	58.35	58.35	2,164
2024-02-06	58.04	58.04	58.04	58.04	1,982
2024-02-05	58.04	58.04	58.04	58.04	1,071
2024-02-02	58.45	58.45	58.45	58.45	2,126
2024-02-01	58.45	58.45	58.45	58.45	1,465
2024-01-31	58.45	58.45	58.45	58.45	652
2024-01-30	58.45	58.45	58.45	58.45	228
2024-01-29	57.28	57.28	57.28	57.28	19
2024-01-26	57.28	57.28	57.28	57.28	2,431
2024-01-25	56.85	56.85	56.85	56.85	3,724
2024-01-24	57.59	57.59	57.59	57.59	660
2024-01-23	57.84	57.84	57.84	57.84	842
2024-01-22	58.03	58.03	58.03	58.03	462
2024-01-19	57.97	57.97	57.97	57.97	261
2024-01-18	60.58	60.58	60.58	60.58	428
2024-01-17	60.58	60.58	60.58	60.58	103
2024-01-16	60.58	60.58	60.58	60.58	12
2024-01-15	60.58	60.58	60.58	60.58	0
2024-01-12	60.58	60.58	60.58	60.58	823
2024-01-11	61.59	61.59	61.59	61.59	523
2024-01-10	61.59	61.59	61.59	61.59	14,079
2024-01-09	61.59	61.59	61.59	61.59	289
2024-01-08	61.59	61.59	61.59	61.59	307
2024-01-05	61.59	61.59	61.59	61.59	32
2024-01-04	61.59	61.59	61.59	61.59	319
2024-01-03	62.31	62.31	62.31	62.31	440
2024-01-02	62.31	62.31	62.31	62.31	265
2024-01-01	63.14	63.14	63.14	63.14	0
2023-12-29	63.14	63.14	63.14	63.14	86
2023-12-28	63.14	63.14	63.14	63.14	57
2023-12-27	63.14	63.14	63.14	63.14	1,185
2023-12-26	63.14	63.14	63.14	63.14	0
2023-12-25	63.14	63.14	63.14	63.14	0
2023-12-22	63.14	63.14	63.14	63.14	229
2023-12-21	63.14	63.14	63.14	63.14	344
2023-12-20	63.14	63.14	63.14	63.14	9
2023-12-19	63.14	63.14	63.14	63.14	1,308
2023-12-18	63.14	63.14	63.14	63.14	165
2023-12-15	63.14	63.14	63.14	63.14	4,786
2023-12-14	63.14	63.14	63.14	63.14	39,916
2023-12-13	63.14	63.14	63.14	63.14	52
2023-12-12	63.14	63.14	63.14	63.14	841
2023-12-11	63.14	63.14	63.14	63.14	2
2023-12-08	63.14	63.14	63.14	63.14	1,178
2023-12-07	63.14	63.14	63.14	63.14	1,416
2023-12-06	63.83	63.83	63.83	63.83	275
2023-12-05	63.83	63.83	63.83	63.83	679
2023-12-04	63.83	63.83	63.83	63.83	93
2023-12-01	63.03	63.03	63.03	63.03	170
2023-11-30	63.03	63.03	63.03	63.03	108
2023-11-29	64.74	64.74	64.74	64.74	0
2023-11-28	64.74	64.74	64.74	64.74	785
2023-11-27	61.41	61.41	61.41	61.41	152
2023-11-24	61.41	61.41	61.41	61.41	2,148
2023-11-23	61.41	61.41	61.41	61.41	0
2023-11-22	61.41	61.41	61.41	61.41	2,164
2023-11-21	61.41	61.41	61.41	61.41	171
2023-11-20	61.41	61.41	61.41	61.41	732
2023-11-17	61.41	61.41	61.41	61.41	1,153
2023-11-16	61.41	61.41	61.41	61.41	104
2023-11-15	61.41	61.41	61.41	61.41	109
2023-11-14	61.41	61.41	61.41	61.41	1,896
2023-11-13	61.41	61.41	61.41	61.41	1,849
2023-11-10	61.41	61.41	61.41	61.41	80
2023-11-09	61.41	61.41	61.41	61.41	64
2023-11-08	60.57	60.57	60.57	60.57	248
2023-11-07	60.57	60.57	60.57	60.57	1,920
2023-11-06	60.57	60.57	60.57	60.57	62,256
2023-11-03	60.57	60.57	60.57	60.57	294
2023-11-02	60.57	60.57	60.57	60.57	751
2023-11-01	60.57	60.57	60.57	60.57	9,882
2023-10-31	60.57	60.57	60.57	60.57	256
2023-10-30	60.57	60.57	60.57	60.57	4
2023-10-27	60.57	60.57	60.57	60.57	117
2023-10-26	60.57	60.57	60.57	60.57	83
2023-10-25	60.57	60.57	60.57	60.57	450
2023-10-24	60.57	60.57	60.57	60.57	630
2023-10-23	60.57	60.57	60.57	60.57	163
2023-10-20	60.57	60.57	60.57	60.57	461
2023-10-19	60.57	60.57	60.57	60.57	2,172
2023-10-18	60.57	60.57	60.57	60.57	4,629
2023-10-17	60.57	60.57	60.57	60.57	2,146
2023-10-16	60.57	60.57	60.57	60.57	156
2023-10-13	60.57	60.57	60.57	60.57	1,992
2023-10-12	54.21	54.21	54.21	54.21	1,195
2023-10-11	54.21	54.21	54.21	54.21	993
2023-10-10	54.21	54.21	54.21	54.21	1,689
2023-10-09	54.21	54.21	54.21	54.21	5
2023-10-06	54.21	54.21	54.21	54.21	746
2023-10-05	54.21	54.21	54.21	54.21	378
2023-10-04	54.21	54.21	54.21	54.21	654
2023-10-03	54.21	54.21	54.21	54.21	276
2023-10-02	57.80	57.80	57.80	57.80	139
2023-09-29	57.80	57.80	57.80	57.80	4,418
2023-09-28	57.80	57.80	57.80	57.80	70,993
2023-09-27	58.47	58.47	58.47	58.47	7,547
2023-09-26	60.12	60.12	60.12	60.12	813
2023-09-25	60.18	60.18	60.18	60.18	945
2023-09-22	60.18	60.18	60.18	60.18	2,169
2023-09-21	60.18	60.18	60.18	60.18	286
2023-09-20	60.18	60.18	60.18	60.18	150
2023-09-19	60.18	60.18	60.18	60.18	813
2023-09-18	60.18	60.18	60.18	60.18	60
2023-09-15	60.18	60.18	60.18	60.18	50
2023-09-14	60.18	60.18	60.18	60.18	910
2023-09-13	60.18	60.18	60.18	60.18	641
2023-09-12	60.18	60.18	60.18	60.18	220
2023-09-11	60.18	60.18	60.18	60.18	840
2023-09-08	60.18	60.18	60.18	60.18	655
2023-09-07	60.18	60.18	60.18	60.18	131
2023-09-06	60.18	60.18	60.18	60.18	1,079
2023-09-05	60.18	60.18	60.18	60.18	2,693
2023-09-04	60.18	60.18	60.18	60.18	0
2023-09-01	60.18	60.18	60.18	60.18	4,551
2023-08-31	60.18	60.18	60.18	60.18	5
2023-08-30	60.18	60.18	60.18	60.18	5
2023-08-29	60.18	60.18	60.18	60.18	0
2023-08-28	60.18	60.18	60.18	60.18	0
2023-08-25	60.18	60.18	60.18	60.18	440
2023-08-24	60.18	60.18	60.18	60.18	1,981
2023-08-23	60.18	60.18	60.18	60.18	2,327
2023-08-22	60.18	60.18	60.18	60.18	220
2023-08-21	60.18	60.18	60.18	60.18	133
2023-08-18	60.18	60.18	60.18	60.18	616
2023-08-17	60.18	60.18	60.18	60.18	234
2023-08-16	60.18	60.18	60.18	60.18	50
2023-08-15	60.55	60.55	60.55	60.55	1,000
2023-08-14	60.55	60.55	60.55	60.55	18
2023-08-11	60.55	60.55	60.55	60.55	597
2023-08-10	60.91	60.91	60.91	60.91	636
2023-08-09	60.91	60.91	60.91	60.91	36
2023-08-08	60.91	60.91	60.91	60.91	0
2023-08-07	60.91	60.91	60.91	60.91	43
2023-08-04	63.03	63.03	63.03	63.03	11
2023-08-03	63.03	63.03	63.03	63.03	271
2023-08-02	63.03	63.03	63.03	63.03	42,783
2023-08-01	62.83	62.83	62.83	62.83	110
2023-07-31	62.83	62.83	62.83	62.83	400
2023-07-28	65.25	65.25	65.25	65.25	130
2023-07-27	65.25	65.25	65.25	65.25	564
2023-07-26	65.25	65.25	65.25	65.25	136
2023-07-25	65.25	65.25	65.25	65.25	608
2023-07-24	65.25	65.25	65.25	65.25	281
2023-07-21	64.63	64.63	64.63	64.63	2,130
2023-07-20	62.58	62.58	62.58	62.58	3,158
2023-07-19	62.58	62.58	62.58	62.58	2,760
2023-07-18	62.58	62.58	62.58	62.58	900
2023-07-17	62.58	62.58	62.58	62.58	1,430
2023-07-14	62.58	62.58	62.58	62.58	249
2023-07-13	62.58	62.58	62.58	62.58	314
2023-07-12	62.58	62.58	62.58	62.58	872
2023-07-11	62.58	62.58	62.58	62.58	1,907
2023-07-10	62.58	62.58	62.58	62.58	1,218
2023-07-07	62.58	62.58	62.58	62.58	3,312
2023-07-06	62.58	62.58	62.58	62.58	1,095
2023-07-05	62.58	62.58	62.58	62.58	250
2023-07-04	62.58	62.58	62.58	62.58	0
2023-07-03	62.58	62.58	62.58	62.58	887
2023-06-30	62.58	62.58	62.58	62.58	3,064
2023-06-29	62.58	62.58	62.58	62.58	741
2023-06-28	62.58	62.58	62.58	62.58	300
2023-06-27	62.58	62.58	62.58	62.58	803
2023-06-26	62.56	62.56	62.56	62.56	163
2023-06-23	62.56	62.56	62.56	62.56	2,415
2023-06-22	62.56	62.56	62.56	62.56	1,051
2023-06-21	62.56	62.56	62.56	62.56	650
2023-06-20	62.56	62.56	62.56	62.56	4,186
2023-06-19	62.56	62.56	62.56	62.56	27
2023-06-16	59.15	59.15	59.15	59.15	144,920
2023-06-15	59.15	59.15	59.15	59.15	850
2023-06-14	59.15	59.15	59.15	59.15	361
2023-06-13	59.15	59.15	59.15	59.15	834
2023-06-12	59.15	59.15	59.15	59.15	660
2023-06-09	59.15	59.15	59.15	59.15	372
2023-06-08	59.15	59.15	59.15	59.15	309
2023-06-07	59.15	59.15	59.15	59.15	372
2023-06-06	59.15	59.15	59.15	59.15	576
2023-06-05	59.15	59.15	59.15	59.15	100
2023-06-02	59.15	59.15	59.15	59.15	643
2023-06-01	59.15	59.15	59.15	59.15	3,725
2023-05-31	59.15	59.15	59.15	59.15	4,148
2023-05-30	59.15	59.15	59.15	59.15	1,244
2023-05-29	59.15	59.15	59.15	59.15	0
2023-05-26	59.15	59.15	59.15	59.15	850
2023-05-25	62.17	62.17	62.17	62.17	700
2023-05-24	62.17	62.17	62.17	62.17	1,385
2023-05-23	62.17	62.17	62.17	62.17	2,350
2023-05-22	61.72	61.72	61.72	61.72	3,012
2023-05-19	61.72	61.72	61.72	61.72	585
2023-05-18	62.60	62.60	62.60	62.60	300
2023-05-17	62.60	62.60	62.60	62.60	47
2023-05-16	62.60	62.60	62.60	62.60	2,798
2023-05-15	63.44	63.44	63.44	63.44	2,973
2023-05-12	63.44	63.44	63.44	63.44	22,870
2023-05-11	64.13	64.13	64.13	64.13	202
2023-05-10	64.21	64.21	64.21	64.21	100
2023-05-09	63.74	63.74	63.74	63.74	12
2023-05-08	63.74	63.74	63.74	63.74	0
2023-05-05	63.74	63.74	63.74	63.74	206
2023-05-04	63.45	63.45	63.45	63.45	605
2023-05-03	63.45	63.45	63.45	63.45	514
2023-05-02	63.45	63.45	63.45	63.45	500
2023-05-01	63.45	63.45	63.45	63.45	0
2023-04-28	63.45	63.45	63.45	63.45	17
2023-04-27	63.34	63.34	63.34	63.34	1,964
2023-04-26	63.34	63.34	63.34	63.34	1,299
2023-04-25	64.23	64.23	64.23	64.23	274
2023-04-24	64.23	64.23	64.23	64.23	1,664
2023-04-21	64.23	64.23	64.23	64.23	4,458
2023-04-20	64.23	64.23	64.23	64.23	720
2023-04-19	64.46	64.46	64.46	64.46	1,651
2023-04-18	63.22	63.22	63.22	63.22	3,818
2023-04-17	63.22	63.22	63.22	63.22	1,628
2023-04-14	63.22	63.22	63.22	63.22	692
2023-04-13	63.24	63.24	63.24	63.24	1,417
2023-04-12	57.13	57.13	57.13	57.13	1,139
2023-04-11	57.13	57.13	57.13	57.13	16,351
2023-04-10	61.31	61.31	61.31	61.31	0
2023-04-07	61.31	61.31	61.31	61.31	0
2023-04-06	61.31	61.31	61.31	61.31	1,413
2023-04-05	61.31	61.31	61.31	61.31	3,166
2023-04-04	61.31	61.31	61.31	61.31	2,298
2023-04-03	59.52	59.52	59.52	59.52	149
2023-03-31	59.52	59.52	59.52	59.52	1,175
2023-03-30	59.52	59.52	59.52	59.52	300
2023-03-29	59.52	59.52	59.52	59.52	1,484
2023-03-28	59.52	59.52	59.52	59.52	577
2023-03-27	58.78	58.78	58.78	58.78	36
2023-03-24	57.13	57.13	57.13	57.13	20
2023-03-23	58.26	58.26	58.26	58.26	8,660
2023-03-22	58.26	58.26	58.26	58.26	1,502
2023-03-21	58.96	58.96	58.96	58.96	907
2023-03-20	58.97	58.97	58.97	58.97	1,474
2023-03-17	58.97	58.97	58.97	58.97	14,686
2023-03-16	58.52	58.52	58.52	58.52	1,430
2023-03-15	58.52	58.52	58.52	58.52	454
2023-03-14	57.58	57.58	57.58	57.58	4,518
2023-03-13	57.58	57.58	57.58	57.58	233,777
2023-03-10	58.56	58.56	58.56	58.56	233,792
2023-03-09	58.56	58.56	58.56	58.56	77,581
2023-03-08	58.56	58.56	58.56	58.56	1,284
2023-03-07	60.05	60.05	60.05	60.05	766
2023-03-06	60.47	60.47	60.47	60.47	412
2023-03-03	59.85	59.85	59.85	59.85	1,341
2023-03-02	58.46	58.46	58.46	58.46	741
2023-03-01	61.77	61.77	61.77	61.77	1,380
2023-02-28	61.77	61.77	61.77	61.77	950
2023-02-27	61.77	61.77	61.77	61.77	355
2023-02-24	61.77	61.77	61.77	61.77	300
2023-02-23	61.77	61.77	61.77	61.77	422
2023-02-22	61.77	61.77	61.77	61.77	560
2023-02-21	61.77	61.77	61.77	61.77	850
2023-02-20	61.77	61.77	61.77	61.77	0
2023-02-17	61.77	61.77	61.77	61.77	1,486
2023-02-16	60.55	60.55	60.55	60.55	83
2023-02-15	61.00	61.00	61.00	61.00	20
2023-02-14	59.56	59.56	59.56	59.56	200
2023-02-13	59.56	59.56	59.56	59.56	201
2023-02-10	59.56	59.56	59.56	59.56	1,251
2023-02-09	61.28	61.28	61.28	61.28	655
2023-02-08	61.28	61.28	61.28	61.28	729
2023-02-07	61.28	61.28	61.28	61.28	483
2023-02-06	60.85	60.85	60.85	60.85	450
2023-02-03	61.81	61.81	61.81	61.81	1,320
2023-02-02	61.81	61.81	61.81	61.81	460
2023-02-01	61.93	61.93	61.93	61.93	1,028
2023-01-31	60.34	60.34	60.34	60.34	37
2023-01-30	60.34	60.34	60.34	60.34	0
2023-01-27	60.34	60.34	60.34	60.34	150
2023-01-26	60.34	60.34	60.34	60.34	0
2023-01-25	60.34	60.34	60.34	60.34	1,011
2023-01-24	60.89	60.89	60.89	60.89	710
2023-01-23	60.43	60.43	60.43	60.43	169
2023-01-20	59.53	59.53	59.53	59.53	1,270
2023-01-19	60.53	60.53	60.53	60.53	495
2023-01-18	62.90	62.90	62.90	62.90	476
2023-01-17	62.92	62.92	62.92	62.92	5,784
2023-01-16	64.03	64.03	64.03	64.03	0
2023-01-13	64.03	64.03	64.03	64.03	722
2023-01-12	64.03	64.03	64.03	64.03	74
2023-01-11	64.07	64.07	64.07	64.07	239
2023-01-10	61.86	61.86	61.86	61.86	20
2023-01-09	61.86	61.86	61.86	61.86	761
2023-01-06	61.86	61.86	61.86	61.86	201
2023-01-05	61.86	61.86	61.86	61.86	8,587
2023-01-04	61.86	61.86	61.86	61.86	24
2023-01-03	61.86	61.86	61.86	61.86	0
2023-01-02	60.50	60.50	60.50	60.50	0
2022-12-30	60.50	60.50	60.50	60.50	0
2022-12-29	60.50	60.50	60.50	60.50	0
2022-12-28	60.50	60.50	60.50	60.50	728
2022-12-27	60.50	60.50	60.50	60.50	0
2022-12-26	60.50	60.50	60.50	60.50	0
2022-12-23	60.50	60.50	60.50	60.50	50
2022-12-22	60.50	60.50	60.50	60.50	132
2022-12-21	59.24	59.24	59.24	59.24	350
2022-12-20	59.24	59.24	59.24	59.24	2,122
2022-12-19	59.24	59.24	59.24	59.24	930
2022-12-16	61.18	61.18	61.18	61.18	551
2022-12-15	61.18	61.18	61.18	61.18	1,008
2022-12-14	61.12	61.12	61.12	61.12	0
2022-12-13	60.62	60.62	60.62	60.62	3
2022-12-12	59.77	59.77	59.77	59.77	0
2022-12-09	60.17	60.17	60.17	60.17	421
2022-12-08	60.17	60.17	60.17	60.17	17
2022-12-07	60.40	60.40	60.40	60.40	500
2022-12-06	60.40	60.40	60.40	60.40	400
2022-12-05	60.40	60.40	60.40	60.40	1,322
2022-12-02	60.40	60.40	60.40	60.40	350
2022-12-01	57.79	57.79	57.79	57.79	307
2022-11-30	57.79	57.79	57.79	57.79	0
2022-11-29	57.79	57.79	57.79	57.79	50
2022-11-28	57.85	57.85	57.85	57.85	4
2022-11-25	57.85	57.85	57.85	57.85	50
2022-11-24	57.85	57.85	57.85	57.85	0
2022-11-23	57.85	57.85	57.85	57.85	0
2022-11-22	57.40	57.40	57.40	57.40	10,701
2022-11-21	57.40	57.40	57.40	57.40	0
2022-11-18	57.40	57.40	57.40	57.40	202
2022-11-17	56.61	56.61	56.61	56.61	1,651
2022-11-16	57.27	57.27	57.27	57.27	293
2022-11-15	57.27	57.27	57.27	57.27	531
2022-11-14	57.27	57.27	57.27	57.27	11
2022-11-11	57.27	57.27	57.27	57.27	0
2022-11-10	57.27	57.27	57.27	57.27	151
2022-11-09	57.86	57.86	57.86	57.86	0
2022-11-08	57.86	57.86	57.86	57.86	354
2022-11-07	57.41	57.41	57.41	57.41	7
2022-11-04	57.41	57.41	57.41	57.41	4
2022-11-03	56.61	56.61	56.61	56.61	8,904
2022-11-02	56.33	56.33	56.33	56.33	144
2022-11-01	56.07	56.07	56.07	56.07	0
2022-10-31	55.57	55.57	55.57	55.57	223
2022-10-28	55.57	55.57	55.57	55.57	258
2022-10-27	55.57	55.57	55.57	55.57	23
2022-10-26	54.30	54.30	54.30	54.30	0
2022-10-25	54.30	54.30	54.30	54.30	110
2022-10-24	54.30	54.30	54.30	54.30	21
2022-10-21	53.89	53.89	53.89	53.89	494
2022-10-20	54.01	54.01	54.01	54.01	21
2022-10-19	54.01	54.01	54.01	54.01	0
2022-10-18	54.01	54.01	54.01	54.01	0
2022-10-17	54.01	54.01	54.01	54.01	30
2022-10-14	54.01	54.01	54.01	54.01	400
2022-10-13	55.13	55.13	55.13	55.13	501
2022-10-12	55.13	55.13	55.13	55.13	12,147
2022-10-11	56.66	56.66	56.66	56.66	464
2022-10-10	56.66	56.66	56.66	56.66	0
2022-10-07	56.66	56.66	56.66	56.66	12,964
2022-10-06	59.88	59.88	59.88	59.88	1,255
2022-10-05	59.88	59.88	59.88	59.88	441
2022-10-04	59.88	59.88	59.88	59.88	965
2022-10-03	59.88	59.88	59.88	59.88	1,579
2022-09-30	59.88	59.88	59.88	59.88	85
2022-09-29	59.88	59.88	59.88	59.88	0
2022-09-28	59.56	59.56	59.56	59.56	261
2022-09-27	60.80	60.80	60.80	60.80	15,495
2022-09-26	64.48	64.48	64.48	64.48	8
2022-09-23	64.48	64.48	64.48	64.48	473
2022-09-22	64.48	64.48	64.48	64.48	18,079
2022-09-21	65.38	65.38	65.38	65.38	10,406
2022-09-20	65.88	65.88	65.88	65.88	563
2022-09-19	67.27	67.27	67.27	67.27	0
2022-09-16	67.27	67.27	67.27	67.27	0
2022-09-15	67.27	67.27	67.27	67.27	12
2022-09-14	67.24	67.24	67.24	67.24	236
2022-09-13	67.24	67.24	67.24	67.24	350
2022-09-12	67.24	67.24	67.24	67.24	450
2022-09-09	67.24	67.24	67.24	67.24	434
2022-09-08	67.24	67.24	67.24	67.24	624
2022-09-07	67.24	67.24	67.24	67.24	1,228
2022-09-06	67.24	67.24	67.24	67.24	1,286
2022-09-05	67.24	67.24	67.24	67.24	0
2022-09-02	67.24	67.24	67.24	67.24	0
2022-09-01	67.24	67.24	67.24	67.24	686
2022-08-31	67.24	67.24	67.24	67.24	0
2022-08-30	67.24	67.24	67.24	67.24	0
2022-08-29	67.24	67.24	67.24	67.24	0
2022-08-26	67.24	67.24	67.24	67.24	0
2022-08-25	67.24	67.24	67.24	67.24	0
2022-08-24	67.85	67.85	67.85	67.85	0
2022-08-23	67.85	67.85	67.85	67.85	360
2022-08-22	59.44	59.44	59.44	59.44	32
2022-08-19	59.44	59.44	59.44	59.44	0
2022-08-18	59.44	59.44	59.44	59.44	0
2022-08-17	59.44	59.44	59.44	59.44	150
2022-08-16	59.44	59.44	59.44	59.44	0
2022-08-15	59.44	59.44	59.44	59.44	6
2022-08-12	59.44	59.44	59.44	59.44	14
2022-08-11	59.44	59.44	59.44	59.44	0
2022-08-10	59.44	59.44	59.44	59.44	20
2022-08-09	59.44	59.44	59.44	59.44	0
2022-08-08	59.44	59.44	59.44	59.44	40
2022-08-05	59.44	59.44	59.44	59.44	0
2022-08-04	59.44	59.44	59.44	59.44	0
2022-08-03	59.44	59.44	59.44	59.44	0
2022-08-02	59.44	59.44	59.44	59.44	184
2022-08-01	59.44	59.44	59.44	59.44	40
2022-07-29	59.44	59.44	59.44	59.44	42
2022-07-28	59.44	59.44	59.44	59.44	115
2022-07-27	59.44	59.44	59.44	59.44	0
2022-07-26	59.44	59.44	59.44	59.44	100
2022-07-25	59.44	59.44	59.44	59.44	0
2022-07-22	59.44	59.44	59.44	59.44	0
2022-07-21	62.67	62.67	62.67	62.67	16
2022-07-20	62.67	62.67	62.67	62.67	0
2022-07-19	62.67	62.67	62.67	62.67	0
2022-07-18	62.67	62.67	62.67	62.67	10
2022-07-15	62.67	62.67	62.67	62.67	0
2022-07-14	62.67	62.67	62.67	62.67	110
2022-07-13	62.67	62.67	62.67	62.67	800
2022-07-12	62.67	62.67	62.67	62.67	0
2022-07-11	62.67	62.67	62.67	62.67	0
2022-07-08	62.67	62.67	62.67	62.67	0
2022-07-07	62.67	62.67	62.67	62.67	0
2022-07-06	62.67	62.67	62.67	62.67	0
2022-07-05	62.67	62.67	62.67	62.67	4
2022-07-04	62.67	62.67	62.67	62.67	0
2022-07-01	62.67	62.67	62.67	62.67	10
2022-06-30	62.67	62.67	62.67	62.67	864
2022-06-29	59.82	59.82	59.82	59.82	270
2022-06-28	59.82	59.82	59.82	59.82	0
2022-06-27	59.82	59.82	59.82	59.82	0
2022-06-24	59.82	59.82	59.82	59.82	0
2022-06-23	59.82	59.82	59.82	59.82	0
2022-06-22	60.32	60.32	60.32	60.32	0
2022-06-21	60.32	60.32	60.32	60.32	2,220
2022-06-20	60.32	60.32	60.32	60.32	0
2022-06-17	60.32	60.32	60.32	60.32	417
2022-06-16	60.32	60.32	60.32	60.32	1,109
2022-06-15	60.32	60.32	60.32	60.32	107
2022-06-14	67.00	67.00	67.00	67.00	210
2022-06-13	67.00	67.00	67.00	67.00	1,712
2022-06-10	68.95	68.95	68.95	68.95	0
2022-06-09	68.95	68.95	68.95	68.95	14
2022-06-08	68.95	68.95	68.95	68.95	397
2022-06-07	68.39	68.39	68.39	68.39	0
2022-06-06	68.54	68.54	68.54	68.54	3
2022-06-03	68.54	68.54	68.54	68.54	0
2022-06-02	68.54	68.54	68.54	68.54	0
2022-06-01	68.54	68.54	68.54	68.54	0
2022-05-31	68.25	68.25	68.25	68.25	7,591
2022-05-30	68.79	68.79	68.79	68.79	0
2022-05-27	68.79	68.79	68.79	68.79	578
2022-05-26	68.65	68.65	68.65	68.65	0
2022-05-25	68.65	68.65	68.65	68.65	0
2022-05-24	68.65	68.65	68.65	68.65	15
2022-05-23	68.65	68.65	68.65	68.65	0
2022-05-20	68.65	68.65	68.65	68.65	0
2022-05-19	68.65	68.65	68.65	68.65	34
2022-05-18	68.65	68.65	68.65	68.65	0
2022-05-17	68.29	68.29	68.29	68.29	559
2022-05-16	68.29	68.29	68.29	68.29	135
2022-05-13	68.29	68.29	68.29	68.29	15
2022-05-12	68.95	68.95	68.95	68.95	390
2022-05-11	68.95	68.95	68.95	68.95	0
2022-05-10	68.95	68.95	68.95	68.95	43
2022-05-09	68.95	68.95	68.95	68.95	0
2022-05-06	69.68	69.68	69.68	69.68	2
2022-05-05	69.68	69.68	69.68	69.68	30
2022-05-04	69.68	69.68	69.68	69.68	0
2022-05-03	69.66	69.66	69.66	69.66	0
2022-05-02	70.62	70.62	70.62	70.62	0
2022-04-29	70.62	70.62	70.62	70.62	0
2022-04-28	70.62	70.62	70.62	70.62	4
2022-04-27	71.55	71.55	71.55	71.55	100
2022-04-26	71.55	71.55	71.55	71.55	0
2022-04-25	71.55	71.55	71.55	71.55	180
2022-04-22	71.55	71.55	71.55	71.55	6
2022-04-21	71.55	71.55	71.55	71.55	167
2022-04-20	71.55	71.55	71.55	71.55	30
2022-04-19	71.55	71.55	71.55	71.55	9
2022-04-18	71.55	71.55	71.55	71.55	0
2022-04-15	71.55	71.55	71.55	71.55	0
2022-04-14	71.55	71.55	71.55	71.55	742
2022-04-13	71.73	71.73	71.73	71.73	48
2022-04-12	71.73	71.73	71.73	71.73	60
2022-04-11	71.69	71.69	71.69	71.69	232
2022-04-08	71.97	71.97	71.97	71.97	18
2022-04-07	67.10	67.10	67.10	67.10	100
2022-04-06	67.10	67.10	67.10	67.10	20
2022-04-05	67.10	67.10	67.10	67.10	0
2022-04-04	67.10	67.10	67.10	67.10	0
2022-04-01	67.10	67.10	67.10	67.10	0
2022-03-31	67.10	67.10	67.10	67.10	77
2022-03-30	67.10	67.10	67.10	67.10	140
2022-03-29	67.10	67.10	67.10	67.10	0
2022-03-28	67.10	67.10	67.10	67.10	0
2022-03-25	67.10	67.10	67.10	67.10	530
2022-03-24	67.10	67.10	67.10	67.10	0
2022-03-23	67.10	67.10	67.10	67.10	0
2022-03-22	67.75	67.75	67.75	67.75	40
2022-03-21	67.75	67.75	67.75	67.75	731
2022-03-18	67.75	67.75	67.75	67.75	9
2022-03-17	65.40	65.40	65.40	65.40	60
2022-03-16	65.40	65.40	65.40	65.40	0
2022-03-15	65.40	65.40	65.40	65.40	0
2022-03-14	65.40	65.40	65.40	65.40	0
2022-03-11	65.40	65.40	65.40	65.40	0
2022-03-10	61.72	61.72	61.72	61.72	0
2022-03-09	61.72	61.72	61.72	61.72	30
2022-03-08	61.72	61.72	61.72	61.72	120
2022-03-07	61.72	61.72	61.72	61.72	200
2022-03-04	61.72	61.72	61.72	61.72	0
2022-03-03	61.72	61.72	61.72	61.72	0
2022-03-02	61.72	61.72	61.72	61.72	0
2022-03-01	61.72	61.72	61.72	61.72	0
2022-02-28	61.72	61.72	61.72	61.72	0
2022-02-25	61.72	61.72	61.72	61.72	100
2022-02-24	64.24	64.24	64.24	64.24	4,947
2022-02-23	64.65	64.65	64.65	64.65	10,578
2022-02-22	64.65	64.65	64.65	64.65	31
2022-02-21	64.65	64.65	64.65	64.65	0
2022-02-18	64.65	64.65	64.65	64.65	200
2022-02-17	64.79	64.79	64.79	64.79	0
2022-02-16	67.25	67.25	67.25	67.25	0
2022-02-15	67.25	67.25	67.25	67.25	572
2022-02-14	67.25	67.25	67.25	67.25	0
2022-02-11	67.25	67.25	67.25	67.25	0
2022-02-10	67.25	67.25	67.25	67.25	200
2022-02-09	67.25	67.25	67.25	67.25	60
2022-02-08	66.64	66.64	66.64	66.64	0
2022-02-07	66.64	66.64	66.64	66.64	3
2022-02-04	67.09	67.09	67.09	67.09	46
2022-02-03	67.28	67.28	67.28	67.28	0
2022-02-02	66.53	66.53	66.53	66.53	107
2022-02-01	66.53	66.53	66.53	66.53	0
2022-01-31	65.92	65.92	65.92	65.92	0
2022-01-28	65.92	65.92	65.92	65.92	0
2022-01-27	65.92	65.92	65.92	65.92	530
2022-01-26	64.72	64.72	64.72	64.72	0
2022-01-25	65.25	65.25	65.25	65.25	0
2022-01-24	65.25	65.25	65.25	65.25	15
2022-01-21	65.25	65.25	65.25	65.25	30
2022-01-20	65.25	65.25	65.25	65.25	0
2022-01-19	65.25	65.25	65.25	65.25	200
2022-01-18	65.25	65.25	65.25	65.25	12
2022-01-17	65.25	65.25	65.25	65.25	0
2022-01-14	66.26	66.26	66.26	66.26	35
2022-01-13	66.26	66.26	66.26	66.26	275
2022-01-12	65.42	65.42	65.42	65.42	2
2022-01-11	65.83	65.83	65.83	65.83	418
2022-01-10	65.83	65.83	65.83	65.83	150
2022-01-07	65.83	65.83	65.83	65.83	0
2022-01-06	65.83	65.83	65.83	65.83	0
2022-01-05	64.31	64.31	64.31	64.31	0
2022-01-04	64.31	64.31	64.31	64.31	0
2022-01-03	64.31	64.31	64.31	64.31	0
2021-12-31	64.31	64.31	64.31	64.31	0
2021-12-30	64.31	64.31	64.31	64.31	0
2021-12-29	64.31	64.31	64.31	64.31	145
2021-12-28	64.31	64.31	64.31	64.31	0
2021-12-27	64.31	64.31	64.31	64.31	0
2021-12-24	64.31	64.31	64.31	64.31	0
2021-12-23	64.31	64.31	64.31	64.31	70
2021-12-22	64.31	64.31	64.31	64.31	0
2021-12-21	64.09	64.09	64.09	64.09	140
2021-12-20	64.09	64.09	64.09	64.09	406
2021-12-17	65.68	65.68	65.68	65.68	30
2021-12-16	65.68	65.68	65.68	65.68	495
2021-12-15	64.53	64.53	64.53	64.53	0
2021-12-14	63.45	63.45	63.45	63.45	295
2021-12-13	63.45	63.45	63.45	63.45	803
2021-12-10	63.45	63.45	63.45	63.45	0
2021-12-09	63.45	63.45	63.45	63.45	19
2021-12-08	63.45	63.45	63.45	63.45	0
2021-12-07	63.45	63.45	63.45	63.45	69
2021-12-06	63.45	63.45	63.45	63.45	950
2021-12-03	62.49	62.49	62.49	62.49	0
2021-12-02	62.49	62.49	62.49	62.49	0
2021-12-01	62.49	62.49	62.49	62.49	0
2021-11-30	64.59	64.59	64.59	64.59	70
2021-11-29	64.59	64.59	64.59	64.59	70
2021-11-26	64.59	64.59	64.59	64.59	10
2021-11-25	64.59	64.59	64.59	64.59	0
2021-11-24	63.07	63.07	63.07	63.07	60
2021-11-23	63.07	63.07	63.07	63.07	2
2021-11-22	63.07	63.07	63.07	63.07	0
2021-11-19	62.18	62.18	62.18	62.18	0
2021-11-18	62.18	62.18	62.18	62.18	0
2021-11-17	62.18	62.18	62.18	62.18	15,824
2021-11-16	62.18	62.18	62.18	62.18	1,160
2021-11-15	62.18	62.18	62.18	62.18	177
2021-11-12	62.16	62.16	62.16	62.16	31
2021-11-11	62.16	62.16	62.16	62.16	9
2021-11-10	62.16	62.16	62.16	62.16	0
2021-11-09	63.98	63.98	63.98	63.98	31
2021-11-08	63.98	63.98	63.98	63.98	0
2021-11-05	63.98	63.98	63.98	63.98	0
2021-11-04	63.98	63.98	63.98	63.98	0
2021-11-03	63.98	63.98	63.98	63.98	0
2021-11-02	63.80	63.80	63.80	63.80	0
2021-11-01	63.80	63.80	63.80	63.80	552
2021-10-29	64.76	64.76	64.76	64.76	0
2021-10-28	64.76	64.76	64.76	64.76	0
2021-10-27	63.93	63.93	63.93	63.93	1,100
2021-10-26	63.93	63.93	63.93	63.93	0
2021-10-25	63.40	63.40	63.40	63.40	0
2021-10-22	63.40	63.40	63.40	63.40	0
2021-10-21	63.40	63.40	63.40	63.40	0
2021-10-20	61.41	61.41	61.41	61.41	0
2021-10-19	61.41	61.41	61.41	61.41	0
2021-10-18	61.41	61.41	61.41	61.41	40
2021-10-15	61.41	61.41	61.41	61.41	15
2021-10-14	59.20	59.20	59.20	59.20	100
2021-10-13	59.20	59.20	59.20	59.20	0
2021-10-12	61.43	61.43	61.43	61.43	0
2021-10-11	61.43	61.43	61.43	61.43	39
2021-10-08	61.43	61.43	61.43	61.43	0
2021-10-07	61.43	61.43	61.43	61.43	100
2021-10-06	61.43	61.43	61.43	61.43	0
2021-10-05	61.43	61.43	61.43	61.43	5
2021-10-04	61.43	61.43	61.43	61.43	0
2021-10-01	61.43	61.43	61.43	61.43	0
2021-09-30	61.43	61.43	61.43	61.43	228
2021-09-29	61.43	61.43	61.43	61.43	0
2021-09-28	61.46	61.46	61.46	61.46	27
2021-09-27	61.05	61.05	61.05	61.05	20
2021-09-24	61.05	61.05	61.05	61.05	4,500
2021-09-23	61.91	61.91	61.91	61.91	1,351
2021-09-22	61.91	61.91	61.91	61.91	0
2021-09-21	61.91	61.91	61.91	61.91	0
2021-09-20	61.91	61.91	61.91	61.91	123
2021-09-17	62.61	62.61	62.61	62.61	0
2021-09-16	62.80	62.80	62.80	62.80	0
2021-09-15	62.57	62.57	62.57	62.57	410
2021-09-14	62.32	62.32	62.32	62.32	0
2021-09-13	64.55	64.55	64.55	64.55	171
2021-09-10	64.55	64.55	64.55	64.55	81
2021-09-09	64.55	64.55	64.55	64.55	0
2021-09-08	64.55	64.55	64.55	64.55	31
2021-09-07	64.55	64.55	64.55	64.55	130
2021-09-06	64.55	64.55	64.55	64.55	0
2021-09-03	64.72	64.72	64.72	64.72	0
2021-09-02	64.72	64.72	64.72	64.72	1,160
2021-09-01	63.94	63.94	63.94	63.94	0
2021-08-31	64.95	64.95	64.95	64.95	6
2021-08-30	64.95	64.95	64.95	64.95	0
2021-08-27	64.95	64.95	64.95	64.95	60
2021-08-26	64.95	64.95	64.95	64.95	160
2021-08-25	64.95	64.95	64.95	64.95	0
2021-08-24	64.95	64.95	64.95	64.95	0
2021-08-23	64.95	64.95	64.95	64.95	0
2021-08-20	64.26	64.26	64.26	64.26	0
2021-08-19	64.00	64.00	64.00	64.00	0
2021-08-18	63.95	63.95	63.95	63.95	0
2021-08-17	63.95	63.95	63.95	63.95	31
2021-08-16	63.95	63.95	63.95	63.95	24
2021-08-13	63.95	63.95	63.95	63.95	0
2021-08-12	63.95	63.95	63.95	63.95	0
2021-08-11	63.95	63.95	63.95	63.95	0
2021-08-10	63.95	63.95	63.95	63.95	40
2021-08-09	63.95	63.95	63.95	63.95	10
2021-08-06	63.95	63.95	63.95	63.95	10
2021-08-05	63.51	63.51	63.51	63.51	0
2021-08-04	63.51	63.51	63.51	63.51	0
2021-08-03	62.23	62.23	62.23	62.23	0
2021-08-02	62.23	62.23	62.23	62.23	75
2021-07-30	62.50	62.50	62.50	62.50	0
2021-07-29	62.50	62.50	62.50	62.50	0
2021-07-28	61.55	61.55	61.55	61.55	29
2021-07-27	61.55	61.55	61.55	61.55	0
2021-07-26	60.05	60.05	60.05	60.05	0
2021-07-23	60.05	60.05	60.05	60.05	5
2021-07-22	60.05	60.05	60.05	60.05	0
2021-07-21	60.67	60.67	60.67	60.67	30
2021-07-20	60.19	60.19	60.19	60.19	0
2021-07-19	61.74	61.74	61.74	61.74	30
2021-07-16	60.30	60.30	60.30	60.30	1
2021-07-15	60.30	60.30	60.30	60.30	0
2021-07-14	60.30	60.30	60.30	60.30	0
2021-07-13	60.30	60.30	60.30	60.30	0
2021-07-12	60.30	60.30	60.30	60.30	0
2021-07-09	60.30	60.30	60.30	60.30	90
2021-07-08	60.30	60.30	60.30	60.30	380
2021-07-07	60.30	60.30	60.30	60.30	0
2021-07-06	60.24	60.24	60.24	60.24	0
2021-07-05	60.24	60.24	60.24	60.24	0
2021-07-02	60.24	60.24	60.24	60.24	0
2021-07-01	60.24	60.24	60.24	60.24	0
2021-06-30	60.24	60.24	60.24	60.24	0
2021-06-29	60.24	60.24	60.24	60.24	0
2021-06-28	59.86	59.86	59.86	59.86	0
2021-06-25	59.34	59.34	59.34	59.34	70
2021-06-24	59.34	59.34	59.34	59.34	110
2021-06-23	59.34	59.34	59.34	59.34	341
2021-06-22	59.34	59.34	59.34	59.34	0
2021-06-21	59.34	59.34	59.34	59.34	0
2021-06-18	60.49	60.49	60.49	60.49	223
2021-06-17	62.35	62.35	62.35	62.35	0
2021-06-16	62.35	62.35	62.35	62.35	0
2021-06-15	61.84	61.84	61.84	61.84	100
2021-06-14	61.80	61.80	61.80	61.80	6
2021-06-11	61.63	61.63	61.63	61.63	17
2021-06-10	61.01	61.01	61.01	61.01	0
2021-06-09	61.01	61.01	61.01	61.01	0
2021-06-08	62.03	62.03	62.03	62.03	32
2021-06-07	62.03	62.03	62.03	62.03	1
2021-06-04	62.03	62.03	62.03	62.03	162
2021-06-03	62.03	62.03	62.03	62.03	28
2021-06-02	62.03	62.03	62.03	62.03	2
2021-06-01	62.03	62.03	62.03	62.03	0
2021-05-28	62.03	62.03	62.03	62.03	9
2021-05-27	62.38	62.38	62.38	62.38	0
2021-05-26	62.19	62.19	62.19	62.19	0
2021-05-25	62.25	62.25	62.25	62.25	750
2021-05-24	62.25	62.25	62.25	62.25	0
2021-05-21	62.25	62.25	62.25	62.25	0
2021-05-20	62.25	62.25	62.25	62.25	0
2021-05-19	62.25	62.25	62.25	62.25	0
2021-05-18	62.25	62.25	62.25	62.25	0
2021-05-17	62.25	62.25	62.25	62.25	2
2021-05-14	62.25	62.25	62.25	62.25	0
2021-05-13	62.25	62.25	62.25	62.25	0
2021-05-12	62.25	62.25	62.25	62.25	1
2021-05-11	63.15	63.15	63.15	63.15	0
2021-05-10	63.15	63.15	63.15	63.15	421
2021-05-07	62.57	62.57	62.57	62.57	165
2021-05-06	63.19	63.19	63.19	63.19	0
2021-05-05	63.19	63.19	63.19	63.19	1,760
2021-05-04	63.95	63.95	63.95	63.95	2,796
2021-04-30	62.10	62.10	62.10	62.10	0
2021-04-29	62.10	62.10	62.10	62.10	233
2021-04-28	62.10	62.10	62.10	62.10	0
2021-04-27	63.65	63.65	63.65	63.65	314
2021-04-26	63.65	63.65	63.65	63.65	254
2021-04-23	63.65	63.65	63.65	63.65	490
2021-04-22	63.65	63.65	63.65	63.65	0
2021-04-21	63.65	63.65	63.65	63.65	0
2021-04-20	63.48	63.48	63.48	63.48	393
2021-04-19	63.35	63.35	63.35	63.35	0
2021-04-16	62.81	62.81	62.81	62.81	70
2021-04-15	62.41	62.41	62.41	62.41	0
2021-04-14	62.41	62.41	62.41	62.41	190
2021-04-13	61.29	61.29	61.29	61.29	0
2021-04-12	61.25	61.25	61.25	61.25	0
2021-04-09	59.30	59.30	59.30	59.30	0
2021-04-08	59.30	59.30	59.30	59.30	81
2021-04-07	59.30	59.30	59.30	59.30	0
2021-04-06	59.30	59.30	59.30	59.30	0
2021-04-01	59.30	59.30	59.30	59.30	0
2021-03-31	59.30	59.30	59.30	59.30	480
2021-03-30	59.30	59.30	59.30	59.30	50
2021-03-29	59.30	59.30	59.30	59.30	0
2021-03-26	58.71	58.71	58.71	58.71	0
2021-03-25	58.71	58.71	58.71	58.71	200
2021-03-24	58.31	58.31	58.31	58.31	123
2021-03-23	58.31	58.31	58.31	58.31	469
2021-03-22	58.31	58.31	58.31	58.31	114
2021-03-19	57.69	57.69	57.69	57.69	65
2021-03-18	57.69	57.69	57.69	57.69	335
2021-03-17	57.69	57.69	57.69	57.69	0
2021-03-16	57.69	57.69	57.69	57.69	147
2021-03-15	57.69	57.69	57.69	57.69	0
2021-03-12	57.10	57.10	57.10	57.10	0
2021-03-11	57.10	57.10	57.10	57.10	188
2021-03-10	57.10	57.10	57.10	57.10	0
2021-03-09	57.10	57.10	57.10	57.10	118
2021-03-08	54.66	54.66	54.66	54.66	0
2021-03-05	54.66	54.66	54.66	54.66	43
2021-03-04	54.25	54.25	54.25	54.25	0
2021-03-03	54.61	54.61	54.61	54.61	46
2021-03-02	55.09	55.09	55.09	55.09	0
2021-03-01	55.04	55.04	55.04	55.04	230
2021-02-26	56.17	56.17	56.17	56.17	4,900
2021-02-25	56.17	56.17	56.17	56.17	2,818
2021-02-24	57.03	57.03	57.03	57.03	0
2021-02-23	57.03	57.03	57.03	57.03	0
2021-02-22	57.03	57.03	57.03	57.03	40
2021-02-19	58.01	58.01	58.01	58.01	0
2021-02-18	58.01	58.01	58.01	58.01	17
2021-02-17	57.46	57.46	57.46	57.46	58
2021-02-16	57.46	57.46	57.46	57.46	875
2021-02-15	58.44	58.44	58.44	58.44	0
2021-02-12	58.44	58.44	58.44	58.44	204
2021-02-11	58.73	58.73	58.73	58.73	0
2021-02-10	58.73	58.73	58.73	58.73	0
2021-02-09	59.32	59.32	59.32	59.32	0
2021-02-08	59.32	59.32	59.32	59.32	0
2021-02-05	58.10	58.10	58.10	58.10	177
2021-02-04	58.10	58.10	58.10	58.10	0
2021-02-03	57.15	57.15	57.15	57.15	0
2021-02-02	57.15	57.15	57.15	57.15	0
2021-02-01	56.43	56.43	56.43	56.43	0
2021-01-29	57.05	57.05	57.05	57.05	0
2021-01-28	58.33	58.33	58.33	58.33	0
2021-01-27	58.33	58.33	58.33	58.33	0
2021-01-26	58.52	58.52	58.52	58.52	0
2021-01-25	58.66	58.66	58.66	58.66	0
2021-01-22	58.66	58.66	58.66	58.66	0
2021-01-21	59.26	59.26	59.26	59.26	0
2021-01-20	57.35	57.35	57.35	57.35	0
2021-01-19	57.35	57.35	57.35	57.35	0
2021-01-18	57.35	57.35	57.35	57.35	0
2021-01-15	57.35	57.35	57.35	57.35	0
2021-01-14	57.35	57.35	57.35	57.35	0
2021-01-13	57.35	57.35	57.35	57.35	0
2021-01-12	57.28	57.28	57.28	57.28	0
2021-01-11	57.28	57.28	57.28	57.28	0
2021-01-08	57.25	57.25	57.25	57.25	0
2021-01-07	57.25	57.25	57.25	57.25	781
2021-01-06	57.25	57.25	57.25	57.25	0
2021-01-05	57.25	57.25	57.25	57.25	0
2021-01-04	57.25	57.25	57.25	57.25	0
2020-12-31	57.25	57.25	57.25	57.25	0
2020-12-30	57.25	57.25	57.25	57.25	0
2020-12-29	57.25	57.25	57.25	57.25	0
2020-12-24	57.25	57.25	57.25	57.25	0
2020-12-23	57.25	57.25	57.25	57.25	39
2020-12-22	56.82	56.82	56.82	56.82	0
2020-12-21	56.82	56.82	56.82	56.82	0
2020-12-18	57.81	57.81	57.81	57.81	0
2020-12-17	57.81	57.81	57.81	57.81	0
2020-12-16	57.81	57.81	57.81	57.81	0
2020-12-15	57.63	57.63	57.63	57.63	0
2020-12-14	57.63	57.63	57.63	57.63	0
2020-12-11	57.63	57.63	57.63	57.63	20
2020-12-10	57.63	57.63	57.63	57.63	0
2020-12-09	57.63	57.63	57.63	57.63	0
2020-12-08	57.63	57.63	57.63	57.63	0
2020-12-07	57.63	57.63	57.63	57.63	0
2020-12-04	57.70	57.70	57.70	57.70	0
2020-12-03	57.70	57.70	57.70	57.70	0
2020-12-02	57.51	57.51	57.51	57.51	0
2020-12-01	58.28	58.28	58.28	58.28	0
2020-11-30	59.52	59.52	59.52	59.52	0
2020-11-27	59.52	59.52	59.52	59.52	184
2020-11-26	59.52	59.52	59.52	59.52	0
2020-11-25	59.52	59.52	59.52	59.52	0
2020-11-24	59.52	59.52	59.52	59.52	0
2020-11-23	59.52	59.52	59.52	59.52	0
2020-11-20	59.52	59.52	59.52	59.52	158
2020-11-19	59.52	59.52	59.52	59.52	0
2020-11-18	59.52	59.52	59.52	59.52	0
2020-11-17	59.52	59.52	59.52	59.52	0
2020-11-16	57.38	57.38	57.38	57.38	0
2020-11-13	57.38	57.38	57.38	57.38	0
2020-11-12	57.38	57.38	57.38	57.38	0
2020-11-11	57.38	57.38	57.38	57.38	0
2020-11-10	57.38	57.38	57.38	57.38	0
2020-11-09	57.38	57.38	57.38	57.38	0
2020-11-06	57.38	57.38	57.38	57.38	0
2020-11-05	57.38	57.38	57.38	57.38	0
2020-11-04	57.38	57.38	57.38	57.38	0
2020-11-03	57.38	57.38	57.38	57.38	0
2020-11-02	57.38	57.38	57.38	57.38	0
2020-10-30	57.38	57.38	57.38	57.38	0
2020-10-29	57.38	57.38	57.38	57.38	0
2020-10-28	57.38	57.38	57.38	57.38	0
2020-10-27	57.38	57.38	57.38	57.38	0
2020-10-26	57.38	57.38	57.38	57.38	0
2020-10-23	57.38	57.38	57.38	57.38	0
2020-10-22	57.38	57.38	57.38	57.38	0
2020-10-21	57.38	57.38	57.38	57.38	0
2020-10-20	57.38	57.38	57.38	57.38	0
2020-10-19	57.38	57.38	57.38	57.38	0
2020-10-16	57.38	57.38	57.38	57.38	0
2020-10-15	57.38	57.38	57.38	57.38	0
2020-10-14	57.38	57.38	57.38	57.38	0
2020-10-13	57.38	57.38	57.38	57.38	2
2020-10-12	55.90	55.90	55.90	55.90	0
2020-10-09	55.90	55.90	55.90	55.90	0
2020-10-08	55.90	55.90	55.90	55.90	0
2020-10-07	55.90	55.90	55.90	55.90	0
2020-10-06	55.98	55.98	55.98	55.98	25
2020-10-05	55.85	55.85	55.85	55.85	12
2020-10-02	51.92	51.92	51.92	51.92	0
2020-10-01	51.92	51.92	51.92	51.92	0
2020-09-30	51.92	51.92	51.92	51.92	0
2020-09-29	51.92	51.92	51.92	51.92	0
2020-09-28	51.92	51.92	51.92	51.92	0
2020-09-25	51.92	51.92	51.92	51.92	0
2020-09-24	51.92	51.92	51.92	51.92	0
2020-09-23	51.92	51.92	51.92	51.92	0
2020-09-22	51.92	51.92	51.92	51.92	0
2020-09-21	51.92	51.92	51.92	51.92	46
2020-09-18	52.24	52.24	52.24	52.24	0
2020-09-17	52.69	52.69	52.69	52.69	0
2020-09-16	52.69	52.69	52.69	52.69	0
2020-09-15	52.69	52.69	52.69	52.69	0
2020-09-14	52.69	52.69	52.69	52.69	0
2020-09-11	52.69	52.69	52.69	52.69	0
2020-04-03	37.82	37.82	37.82	37.82	0
2020-04-02	37.82	37.82	37.82	37.82	0
2020-04-01	37.82	37.82	37.82	37.82	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218