Roper Technolog Share History

Roper Technolog Share Price history. The following table shows end-of-day data 0KXM historical share prices for Roper Technolog, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	518.46	518.46	518.46	518.46	245
2024-05-06	518.22	518.22	518.22	518.22	0
2024-05-03	518.22	518.22	518.22	518.22	52
2024-05-02	516.91	516.91	516.91	516.91	177
2024-05-01	519.00	519.00	519.00	519.00	23
2024-04-30	514.19	514.19	514.19	514.19	147
2024-04-29	514.54	514.54	514.54	514.54	209
2024-04-26	539.25	539.25	539.25	539.25	95
2024-04-25	531.80	531.80	531.80	531.80	60
2024-04-24	538.80	538.80	538.80	538.80	189
2024-04-23	525.35	525.35	525.35	525.35	120
2024-04-22	525.35	525.35	525.35	525.35	125
2024-04-19	525.35	525.35	525.35	525.35	477
2024-04-18	531.82	531.82	531.82	531.82	225
2024-04-17	530.92	530.92	530.92	530.92	187
2024-04-16	525.23	525.23	525.23	525.23	315
2024-04-15	539.33	539.33	539.33	539.33	486
2024-04-12	545.76	545.76	545.76	545.76	242
2024-04-11	541.66	541.66	541.66	541.66	62
2024-04-10	539.62	539.62	539.62	539.62	121
2024-04-09	539.62	539.62	539.62	539.62	139
2024-04-08	542.97	542.97	542.97	542.97	273
2024-04-05	544.23	544.23	544.23	544.23	213
2024-04-04	550.14	550.14	550.14	550.14	279
2024-04-03	543.78	543.78	543.78	543.78	352
2024-04-02	553.14	553.14	553.14	553.14	501
2024-04-01	558.10	558.10	558.10	558.10	0
2024-03-29	558.10	558.10	558.10	558.10	0
2024-03-28	558.10	558.10	558.10	558.10	410
2024-03-27	554.26	554.26	554.26	554.26	180
2024-03-26	556.80	556.80	556.80	556.80	1,024
2024-03-25	544.99	544.99	544.99	544.99	123
2024-03-22	560.18	560.18	560.18	560.18	564
2024-03-21	560.18	560.18	560.18	560.18	596
2024-03-20	553.57	553.57	553.57	553.57	66
2024-03-19	548.50	548.50	548.50	548.50	52
2024-03-18	548.50	548.50	548.50	548.50	337
2024-03-15	549.05	549.05	549.05	549.05	346
2024-03-14	549.05	549.05	549.05	549.05	344
2024-03-13	549.05	549.05	549.05	549.05	96
2024-03-12	545.56	545.56	545.56	545.56	185
2024-03-11	545.56	545.56	545.56	545.56	128
2024-03-08	545.56	545.56	545.56	545.56	2,198
2024-03-07	541.86	541.86	541.86	541.86	165
2024-03-06	540.59	540.59	540.59	540.59	313
2024-03-05	540.59	540.59	540.59	540.59	796
2024-03-04	550.18	550.18	550.18	550.18	121
2024-03-01	539.84	539.84	539.84	539.84	477
2024-02-29	539.84	539.84	539.84	539.84	24,402
2024-02-28	546.73	546.73	546.73	546.73	139
2024-02-27	542.55	542.55	542.55	542.55	29
2024-02-26	557.07	557.07	557.07	557.07	122
2024-02-23	557.07	557.07	557.07	557.07	120
2024-02-22	537.59	537.59	537.59	537.59	121
2024-02-21	537.59	537.59	537.59	537.59	85
2024-02-20	537.59	537.59	537.59	537.59	1,040
2024-02-19	537.59	537.59	537.59	537.59	0
2024-02-16	537.59	537.59	537.59	537.59	76
2024-02-15	537.59	537.59	537.59	537.59	79
2024-02-14	535.98	535.98	535.98	535.98	1,103
2024-02-13	542.62	542.62	542.62	542.62	77
2024-02-12	542.62	542.62	542.62	542.62	145
2024-02-09	547.66	547.66	547.66	547.66	431
2024-02-08	543.61	543.61	543.61	543.61	205
2024-02-07	548.71	548.71	548.71	548.71	1,091
2024-02-06	541.19	541.19	541.19	541.19	162
2024-02-05	543.29	543.29	543.29	543.29	273
2024-02-02	543.29	543.29	543.29	543.29	205
2024-02-01	536.72	536.72	536.72	536.72	97
2024-01-31	542.50	542.50	542.50	542.50	364
2024-01-30	547.12	547.12	547.12	547.12	157
2024-01-29	547.12	547.12	547.12	547.12	126
2024-01-26	547.12	547.12	547.12	547.12	323
2024-01-25	555.04	555.04	555.04	555.04	291
2024-01-24	547.53	547.53	547.53	547.53	434
2024-01-23	547.53	547.53	547.53	547.53	19,457
2024-01-22	547.53	547.53	547.53	547.53	16,433
2024-01-19	547.53	547.53	547.53	547.53	27,106
2024-01-18	539.00	539.00	539.00	539.00	127
2024-01-17	539.00	539.00	539.00	539.00	90
2024-01-16	539.00	539.00	539.00	539.00	9,954
2024-01-15	528.96	528.96	528.96	528.96	0
2024-01-12	528.96	528.96	528.96	528.96	87
2024-01-11	528.96	528.96	528.96	528.96	94
2024-01-10	521.71	521.71	521.71	521.71	76
2024-01-09	521.71	521.71	521.71	521.71	524
2024-01-08	521.71	521.71	521.71	521.71	13
2024-01-05	525.29	525.29	525.29	525.29	3,185
2024-01-04	525.29	525.29	525.29	525.29	145
2024-01-03	532.54	532.54	532.54	532.54	261
2024-01-02	538.17	538.17	538.17	538.17	133
2024-01-01	538.17	538.17	538.17	538.17	0
2023-12-29	538.17	538.17	538.17	538.17	1
2023-12-28	538.17	538.17	538.17	538.17	163
2023-12-27	538.17	538.17	538.17	538.17	93
2023-12-26	541.39	541.39	541.39	541.39	0
2023-12-25	541.39	541.39	541.39	541.39	0
2023-12-22	541.39	541.39	541.39	541.39	24
2023-12-21	541.39	541.39	541.39	541.39	75
2023-12-20	541.39	541.39	541.39	541.39	226
2023-12-19	541.39	541.39	541.39	541.39	450
2023-12-18	541.55	541.55	541.55	541.55	30,130
2023-12-15	539.59	539.59	539.59	539.59	998
2023-12-14	539.59	539.59	539.59	539.59	116
2023-12-13	539.59	539.59	539.59	539.59	327
2023-12-12	539.59	539.59	539.59	539.59	180
2023-12-11	539.59	539.59	539.59	539.59	190
2023-12-08	535.68	535.68	535.68	535.68	70
2023-12-07	532.78	532.78	532.78	532.78	39
2023-12-06	537.58	537.58	537.58	537.58	81
2023-12-05	537.76	537.76	537.76	537.76	119
2023-12-04	533.66	533.66	533.66	533.66	441
2023-12-01	533.66	533.66	533.66	533.66	3
2023-11-30	533.66	533.66	533.66	533.66	42
2023-11-29	521.89	521.89	521.89	521.89	34
2023-11-28	521.89	521.89	521.89	521.89	10
2023-11-27	531.90	531.90	531.90	531.90	10
2023-11-24	531.90	531.90	531.90	531.90	216
2023-11-23	531.90	531.90	531.90	531.90	0
2023-11-22	531.90	531.90	531.90	531.90	6,233
2023-11-21	527.88	527.88	527.88	527.88	171
2023-11-20	522.17	522.17	522.17	522.17	79
2023-11-17	525.06	525.06	525.06	525.06	108
2023-11-16	512.89	512.89	512.89	512.89	2,320
2023-11-15	512.89	512.89	512.89	512.89	3,371
2023-11-14	512.89	512.89	512.89	512.89	98
2023-11-13	512.89	512.89	512.89	512.89	77
2023-11-10	512.89	512.89	512.89	512.89	69
2023-11-09	512.89	512.89	512.89	512.89	130
2023-11-08	508.84	508.84	508.84	508.84	62
2023-11-07	508.84	508.84	508.84	508.84	13
2023-11-06	483.52	483.52	483.52	483.52	11,480
2023-11-03	483.52	483.52	483.52	483.52	64
2023-11-02	483.52	483.52	483.52	483.52	271
2023-11-01	483.52	483.52	483.52	483.52	110
2023-10-31	483.52	483.52	483.52	483.52	9
2023-10-30	477.50	477.50	477.50	477.50	4
2023-10-27	477.50	477.50	477.50	477.50	45
2023-10-26	483.31	483.31	483.31	483.31	21
2023-10-25	483.31	483.31	483.31	483.31	163
2023-10-24	477.82	477.82	477.82	477.82	25,128
2023-10-23	477.00	477.00	477.00	477.00	108
2023-10-20	502.30	502.30	502.30	502.30	90
2023-10-19	502.30	502.30	502.30	502.30	863
2023-10-18	502.30	502.30	502.30	502.30	42
2023-10-17	502.30	502.30	502.30	502.30	295
2023-10-16	502.30	502.30	502.30	502.30	32
2023-10-13	502.30	502.30	502.30	502.30	131
2023-10-12	480.77	480.77	480.77	480.77	23
2023-10-11	480.77	480.77	480.77	480.77	34
2023-10-10	480.77	480.77	480.77	480.77	398
2023-10-09	480.77	480.77	480.77	480.77	77
2023-10-06	480.77	480.77	480.77	480.77	6
2023-10-05	480.77	480.77	480.77	480.77	87
2023-10-04	480.77	480.77	480.77	480.77	43
2023-10-03	480.77	480.77	480.77	480.77	53
2023-10-02	493.75	493.75	493.75	493.75	37
2023-09-29	493.75	493.75	493.75	493.75	211
2023-09-28	483.46	483.46	483.46	483.46	189
2023-09-27	483.46	483.46	483.46	483.46	1,540
2023-09-26	493.19	493.19	493.19	493.19	13
2023-09-25	493.19	493.19	493.19	493.19	56
2023-09-22	496.81	496.81	496.81	496.81	70
2023-09-21	503.96	503.96	503.96	503.96	1,097
2023-09-20	503.18	503.18	503.18	503.18	67
2023-09-19	499.16	499.16	499.16	499.16	1,092
2023-09-18	495.48	495.48	495.48	495.48	19
2023-09-15	495.48	495.48	495.48	495.48	28,710
2023-09-14	495.48	495.48	495.48	495.48	46
2023-09-13	497.45	497.45	497.45	497.45	131
2023-09-12	498.86	498.86	498.86	498.86	90
2023-09-11	493.31	493.31	493.31	493.31	124
2023-09-08	495.30	495.30	495.30	495.30	38
2023-09-07	495.30	495.30	495.30	495.30	87
2023-09-06	497.35	497.35	497.35	497.35	114
2023-09-05	497.35	497.35	497.35	497.35	93
2023-09-04	499.98	499.98	499.98	499.98	0
2023-09-01	502.80	502.80	502.80	502.80	18
2023-08-31	503.53	503.53	503.53	503.53	116
2023-08-30	495.04	495.04	495.04	495.04	208
2023-08-29	495.04	495.04	495.04	495.04	38
2023-08-28	492.58	492.58	492.58	492.58	0
2023-08-25	492.58	492.58	492.58	492.58	46
2023-08-24	499.94	499.94	499.94	499.94	346
2023-08-23	495.41	495.41	495.41	495.41	345
2023-08-22	488.46	488.46	488.46	488.46	19
2023-08-21	482.93	482.93	482.93	482.93	22
2023-08-18	488.52	488.52	488.52	488.52	74
2023-08-17	490.86	490.86	490.86	490.86	3,453
2023-08-16	496.19	496.19	496.19	496.19	13
2023-08-15	495.91	495.91	495.91	495.91	5,711
2023-08-14	485.81	485.81	485.81	485.81	1,658
2023-08-11	485.81	485.81	485.81	485.81	137
2023-08-10	493.46	493.46	493.46	493.46	61
2023-08-09	491.90	491.90	491.90	491.90	12
2023-08-08	491.84	491.84	491.84	491.84	12
2023-08-07	490.41	490.41	490.41	490.41	4
2023-08-04	489.40	489.40	489.40	489.40	149
2023-08-03	491.98	491.98	491.98	491.98	14
2023-08-02	493.08	493.08	493.08	493.08	3,905
2023-08-01	493.08	493.08	493.08	493.08	3
2023-07-31	493.08	493.08	493.08	493.08	778
2023-07-28	493.08	493.08	493.08	493.08	210
2023-07-27	493.08	493.08	493.08	493.08	120
2023-07-26	493.08	493.08	493.08	493.08	33
2023-07-25	498.35	498.35	498.35	498.35	128
2023-07-24	498.35	498.35	498.35	498.35	37
2023-07-21	479.27	479.27	479.27	479.27	200
2023-07-20	479.27	479.27	479.27	479.27	2,898
2023-07-19	479.27	479.27	479.27	479.27	180
2023-07-18	479.27	479.27	479.27	479.27	230
2023-07-17	475.99	475.99	475.99	475.99	211
2023-07-14	479.61	479.61	479.61	479.61	229
2023-07-13	476.85	476.85	476.85	476.85	60
2023-07-12	476.85	476.85	476.85	476.85	98
2023-07-11	476.85	476.85	476.85	476.85	207
2023-07-10	473.13	473.13	473.13	473.13	143
2023-07-07	473.13	473.13	473.13	473.13	329
2023-07-06	477.92	477.92	477.92	477.92	307
2023-07-05	472.89	472.89	472.89	472.89	195
2023-07-04	477.39	477.39	477.39	477.39	0
2023-07-03	475.26	475.26	475.26	475.26	280
2023-06-30	469.49	469.49	469.49	469.49	141
2023-06-29	469.49	469.49	469.49	469.49	181
2023-06-28	469.49	469.49	469.49	469.49	187
2023-06-27	469.49	469.49	469.49	469.49	317
2023-06-26	467.35	467.35	467.35	467.35	43
2023-06-23	467.35	467.35	467.35	467.35	153
2023-06-22	458.44	458.44	458.44	458.44	77
2023-06-21	458.78	458.78	458.78	458.78	16,285
2023-06-20	458.78	458.78	458.78	458.78	3,231
2023-06-19	463.40	463.40	463.40	463.40	24
2023-06-16	462.97	462.97	462.97	462.97	1,036
2023-06-15	455.43	455.43	455.43	455.43	4,026
2023-06-14	456.00	456.00	456.00	456.00	5,792
2023-06-13	455.41	455.41	455.41	455.41	31,863
2023-06-12	450.36	450.36	450.36	450.36	116
2023-06-09	450.36	450.36	450.36	450.36	16
2023-06-08	450.36	450.36	450.36	450.36	263
2023-06-07	447.09	447.09	447.09	447.09	152
2023-06-06	447.09	447.09	447.09	447.09	116
2023-06-05	447.09	447.09	447.09	447.09	210
2023-06-02	447.09	447.09	447.09	447.09	224
2023-06-01	447.09	447.09	447.09	447.09	225
2023-05-31	450.62	450.62	450.62	450.62	297
2023-05-30	451.67	451.67	451.67	451.67	166
2023-05-29	451.67	451.67	451.67	451.67	0
2023-05-26	451.67	451.67	451.67	451.67	207
2023-05-25	446.83	446.83	446.83	446.83	6,214
2023-05-24	454.26	454.26	454.26	454.26	197
2023-05-23	454.26	454.26	454.26	454.26	281
2023-05-22	454.26	454.26	454.26	454.26	341
2023-05-19	454.26	454.26	454.26	454.26	79
2023-05-18	459.93	459.93	459.93	459.93	1,504
2023-05-17	461.69	461.69	461.69	461.69	46
2023-05-16	460.23	460.23	460.23	460.23	21
2023-05-15	463.12	463.12	463.12	463.12	51
2023-05-12	458.46	458.46	458.46	458.46	4,857
2023-05-11	466.20	466.20	466.20	466.20	149
2023-05-10	456.43	456.43	456.43	456.43	214
2023-05-09	458.39	458.39	458.39	458.39	12
2023-05-08	460.85	460.85	460.85	460.85	0
2023-05-05	460.85	460.85	460.85	460.85	89
2023-05-04	457.35	457.35	457.35	457.35	100
2023-05-03	441.92	441.92	441.92	441.92	36
2023-05-02	441.92	441.92	441.92	441.92	203
2023-05-01	441.92	441.92	441.92	441.92	0
2023-04-28	441.92	441.92	441.92	441.92	96
2023-04-27	441.92	441.92	441.92	441.92	67
2023-04-26	434.18	434.18	434.18	434.18	278
2023-04-25	450.32	450.32	450.32	450.32	1,218
2023-04-24	450.32	450.32	450.32	450.32	168
2023-04-21	446.10	446.10	446.10	446.10	17,098
2023-04-20	444.93	444.93	444.93	444.93	22
2023-04-19	444.93	444.93	444.93	444.93	149
2023-04-18	446.34	446.34	446.34	446.34	185
2023-04-17	446.34	446.34	446.34	446.34	90
2023-04-14	441.13	441.13	441.13	441.13	58
2023-04-13	441.13	441.13	441.13	441.13	1,150
2023-04-12	445.56	445.56	445.56	445.56	66
2023-04-11	428.58	428.58	428.58	428.58	33,326
2023-04-10	433.91	433.91	433.91	433.91	0
2023-04-07	433.91	433.91	433.91	433.91	0
2023-04-06	433.91	433.91	433.91	433.91	164
2023-04-05	441.34	441.34	441.34	441.34	839
2023-04-04	441.95	441.95	441.95	441.95	64
2023-04-03	440.32	440.32	440.32	440.32	25
2023-03-31	442.32	442.32	442.32	442.32	112
2023-03-30	437.14	437.14	437.14	437.14	164
2023-03-29	437.29	437.29	437.29	437.29	297
2023-03-28	431.36	431.36	431.36	431.36	319
2023-03-27	429.59	429.59	429.59	429.59	130
2023-03-24	428.58	428.58	428.58	428.58	71
2023-03-23	434.84	434.84	434.84	434.84	2,230
2023-03-22	430.31	430.31	430.31	430.31	253
2023-03-21	432.18	432.18	432.18	432.18	2,017
2023-03-20	435.73	435.73	435.73	435.73	27
2023-03-17	425.10	425.10	425.10	425.10	3,227
2023-03-16	425.10	425.10	425.10	425.10	22,995
2023-03-15	426.97	426.97	426.97	426.97	2,629
2023-03-14	425.24	425.24	425.24	425.24	1,505
2023-03-13	422.98	422.98	422.98	422.98	160
2023-03-10	432.05	432.05	432.05	432.05	110
2023-03-09	432.05	432.05	432.05	432.05	210
2023-03-08	432.05	432.05	432.05	432.05	130
2023-03-07	432.05	432.05	432.05	432.05	80
2023-03-06	432.05	432.05	432.05	432.05	385
2023-03-03	427.23	427.23	427.23	427.23	416
2023-03-02	427.23	427.23	427.23	427.23	82
2023-03-01	428.44	428.44	428.44	428.44	92
2023-02-28	428.44	428.44	428.44	428.44	199
2023-02-27	428.44	428.44	428.44	428.44	62
2023-02-24	422.13	422.13	422.13	422.13	40
2023-02-23	422.13	422.13	422.13	422.13	240
2023-02-22	422.13	422.13	422.13	422.13	19,244
2023-02-21	422.13	422.13	422.13	422.13	91
2023-02-20	422.13	422.13	422.13	422.13	0
2023-02-17	422.13	422.13	422.13	422.13	83
2023-02-16	423.55	423.55	423.55	423.55	152
2023-02-15	427.50	427.50	427.50	427.50	860
2023-02-14	426.08	426.08	426.08	426.08	482
2023-02-13	427.07	427.07	427.07	427.07	519
2023-02-10	427.26	427.26	427.26	427.26	15
2023-02-09	427.26	427.26	427.26	427.26	77
2023-02-08	432.69	432.69	432.69	432.69	1,055
2023-02-07	430.08	430.08	430.08	430.08	41
2023-02-06	428.03	428.03	428.03	428.03	62
2023-02-03	432.27	432.27	432.27	432.27	216
2023-02-02	444.04	444.04	444.04	444.04	215
2023-02-01	426.37	426.37	426.37	426.37	719
2023-01-31	433.16	433.16	433.16	433.16	60
2023-01-30	433.16	433.16	433.16	433.16	11
2023-01-27	443.94	443.94	443.94	443.94	27
2023-01-26	443.94	443.94	443.94	443.94	300
2023-01-25	439.26	439.26	439.26	439.26	29
2023-01-24	443.03	443.03	443.03	443.03	70
2023-01-23	443.18	443.18	443.18	443.18	58
2023-01-20	429.29	429.29	429.29	429.29	12,505
2023-01-19	441.02	441.02	441.02	441.02	1,605
2023-01-18	440.22	440.22	440.22	440.22	749
2023-01-17	446.19	446.19	446.19	446.19	1,351
2023-01-16	451.23	451.23	451.23	451.23	0
2023-01-13	451.23	451.23	451.23	451.23	115
2023-01-12	449.70	449.70	449.70	449.70	102
2023-01-11	449.70	449.70	449.70	449.70	15,129
2023-01-10	445.07	445.07	445.07	445.07	15
2023-01-09	445.07	445.07	445.07	445.07	1,151
2023-01-06	441.67	441.67	441.67	441.67	3
2023-01-05	445.74	445.74	445.74	445.74	19
2023-01-04	435.12	435.12	435.12	435.12	0
2023-01-03	435.12	435.12	435.12	435.12	13
2023-01-02	436.31	436.31	436.31	436.31	0
2022-12-30	436.31	436.31	436.31	436.31	0
2022-12-29	431.80	431.80	431.80	431.80	5
2022-12-28	431.80	431.80	431.80	431.80	92
2022-12-27	429.08	429.08	429.08	429.08	0
2022-12-26	429.08	429.08	429.08	429.08	0
2022-12-23	429.08	429.08	429.08	429.08	0
2022-12-22	429.08	429.08	429.08	429.08	11
2022-12-21	422.61	422.61	422.61	422.61	0
2022-12-20	422.61	422.61	422.61	422.61	2
2022-12-19	424.36	424.36	424.36	424.36	123
2022-12-16	436.57	436.57	436.57	436.57	64
2022-12-15	436.57	436.57	436.57	436.57	5
2022-12-14	443.85	443.85	443.85	443.85	8
2022-12-13	439.88	439.88	439.88	439.88	98
2022-12-12	433.91	433.91	433.91	433.91	539
2022-12-09	437.75	437.75	437.75	437.75	47
2022-12-08	437.75	437.75	437.75	437.75	54
2022-12-07	436.83	436.83	436.83	436.83	80
2022-12-06	436.83	436.83	436.83	436.83	139
2022-12-05	442.43	442.43	442.43	442.43	0
2022-12-02	442.43	442.43	442.43	442.43	38
2022-12-01	439.39	439.39	439.39	439.39	127
2022-11-30	423.94	423.94	423.94	423.94	103
2022-11-29	434.56	434.56	434.56	434.56	0
2022-11-28	434.56	434.56	434.56	434.56	647
2022-11-25	438.87	438.87	438.87	438.87	5
2022-11-24	429.15	429.15	429.15	429.15	0
2022-11-23	429.15	429.15	429.15	429.15	3
2022-11-22	428.90	428.90	428.90	428.90	2,222
2022-11-21	429.62	429.62	429.62	429.62	3
2022-11-18	429.62	429.62	429.62	429.62	110
2022-11-17	430.88	430.88	430.88	430.88	102
2022-11-16	431.01	431.01	431.01	431.01	6,111
2022-11-15	433.59	433.59	433.59	433.59	156
2022-11-14	441.26	441.26	441.26	441.26	35
2022-11-11	436.29	436.29	436.29	436.29	60
2022-11-10	422.49	422.49	422.49	422.49	45
2022-11-09	421.06	421.06	421.06	421.06	640
2022-11-08	412.62	412.62	412.62	412.62	47
2022-11-07	403.23	403.23	403.23	403.23	5
2022-11-04	402.35	402.35	402.35	402.35	1
2022-11-03	402.35	402.35	402.35	402.35	1,923
2022-11-02	412.96	412.96	412.96	412.96	32
2022-11-01	412.53	412.53	412.53	412.53	1
2022-10-31	413.71	413.71	413.71	413.71	300
2022-10-28	398.63	398.63	398.63	398.63	19
2022-10-27	388.65	388.65	388.65	388.65	78
2022-10-26	390.39	390.39	390.39	390.39	71
2022-10-25	370.51	370.51	370.51	370.51	40
2022-10-24	372.10	372.10	372.10	372.10	51
2022-10-21	367.41	367.41	367.41	367.41	41
2022-10-20	371.32	371.32	371.32	371.32	10
2022-10-19	371.32	371.32	371.32	371.32	20
2022-10-18	371.32	371.32	371.32	371.32	90
2022-10-17	365.11	365.11	365.11	365.11	31
2022-10-14	370.50	370.50	370.50	370.50	0
2022-10-13	364.86	364.86	364.86	364.86	0
2022-10-12	364.86	364.86	364.86	364.86	2,582
2022-10-11	380.33	380.33	380.33	380.33	0
2022-10-10	380.33	380.33	380.33	380.33	0
2022-10-07	380.33	380.33	380.33	380.33	2,718
2022-10-06	359.64	359.64	359.64	359.64	110
2022-10-05	359.64	359.64	359.64	359.64	89
2022-10-04	359.64	359.64	359.64	359.64	119
2022-10-03	359.64	359.64	359.64	359.64	114
2022-09-30	366.22	366.22	366.22	366.22	22
2022-09-29	370.53	370.53	370.53	370.53	0
2022-09-28	366.90	366.90	366.90	366.90	0
2022-09-27	377.07	377.07	377.07	377.07	3,649
2022-09-26	370.17	370.17	370.17	370.17	3
2022-09-23	373.03	373.03	373.03	373.03	61
2022-09-22	373.03	373.03	373.03	373.03	3,813
2022-09-21	378.54	378.54	378.54	378.54	2,162
2022-09-20	379.78	379.78	379.78	379.78	116
2022-09-19	387.19	387.19	387.19	387.19	0
2022-09-16	387.19	387.19	387.19	387.19	8
2022-09-15	395.37	395.37	395.37	395.37	13
2022-09-14	413.28	413.28	413.28	413.28	0
2022-09-13	413.28	413.28	413.28	413.28	916
2022-09-12	413.28	413.28	413.28	413.28	126
2022-09-09	409.72	409.72	409.72	409.72	736
2022-09-08	404.37	404.37	404.37	404.37	8
2022-09-07	398.37	398.37	398.37	398.37	0
2022-09-06	398.37	398.37	398.37	398.37	1
2022-09-05	407.75	407.75	407.75	407.75	0
2022-09-02	407.75	407.75	407.75	407.75	1,398
2022-09-01	402.58	402.58	402.58	402.58	30
2022-08-31	407.44	407.44	407.44	407.44	343
2022-08-30	408.48	408.48	408.48	408.48	11
2022-08-29	421.61	421.61	421.61	421.61	0
2022-08-26	421.61	421.61	421.61	421.61	3
2022-08-25	421.61	421.61	421.61	421.61	0
2022-08-24	421.61	421.61	421.61	421.61	5
2022-08-23	416.17	416.17	416.17	416.17	4
2022-08-22	427.85	427.85	427.85	427.85	19
2022-08-19	433.83	433.83	433.83	433.83	82
2022-08-18	434.63	434.63	434.63	434.63	1
2022-08-17	432.99	432.99	432.99	432.99	40
2022-08-16	439.85	439.85	439.85	439.85	0
2022-08-15	439.09	439.09	439.09	439.09	0
2022-08-12	439.09	439.09	439.09	439.09	103
2022-08-11	440.93	440.93	440.93	440.93	8
2022-08-10	437.63	437.63	437.63	437.63	37
2022-08-09	428.95	428.95	428.95	428.95	40
2022-08-08	425.60	425.60	425.60	425.60	0
2022-08-05	425.60	425.60	425.60	425.60	0
2022-08-04	425.60	425.60	425.60	425.60	0
2022-08-03	425.60	425.60	425.60	425.60	11
2022-08-02	430.20	430.20	430.20	430.20	14
2022-08-01	418.98	418.98	418.98	418.98	13
2022-07-29	418.98	418.98	418.98	418.98	0
2022-07-28	418.98	418.98	418.98	418.98	9
2022-07-27	416.92	416.92	416.92	416.92	0
2022-07-26	416.92	416.92	416.92	416.92	0
2022-07-25	416.92	416.92	416.92	416.92	0
2022-07-22	416.92	416.92	416.92	416.92	342
2022-07-21	404.12	404.12	404.12	404.12	2
2022-07-20	404.12	404.12	404.12	404.12	0
2022-07-19	391.03	391.03	391.03	391.03	0
2022-07-18	391.03	391.03	391.03	391.03	1
2022-07-15	384.39	384.39	384.39	384.39	0
2022-07-14	384.39	384.39	384.39	384.39	4
2022-07-13	381.27	381.27	381.27	381.27	5
2022-07-12	401.02	401.02	401.02	401.02	168
2022-07-11	397.27	397.27	397.27	397.27	692
2022-07-08	400.92	400.92	400.92	400.92	1
2022-07-07	401.67	401.67	401.67	401.67	20
2022-07-06	401.67	401.67	401.67	401.67	973
2022-07-05	394.65	394.65	394.65	394.65	0
2022-07-04	394.65	394.65	394.65	394.65	0
2022-07-01	394.65	394.65	394.65	394.65	35
2022-06-30	389.79	389.79	389.79	389.79	124
2022-06-29	391.69	391.69	391.69	391.69	6,034
2022-06-28	385.86	385.86	385.86	385.86	0
2022-06-27	385.86	385.86	385.86	385.86	0
2022-06-24	385.86	385.86	385.86	385.86	30
2022-06-23	385.86	385.86	385.86	385.86	180
2022-06-22	380.06	380.06	380.06	380.06	0
2022-06-21	380.06	380.06	380.06	380.06	20
2022-06-20	371.15	371.15	371.15	371.15	0
2022-06-17	371.15	371.15	371.15	371.15	0
2022-06-16	371.15	371.15	371.15	371.15	29
2022-06-15	384.73	384.73	384.73	384.73	11
2022-06-14	387.07	387.07	387.07	387.07	49
2022-06-13	388.38	388.38	388.38	388.38	40,982
2022-06-10	418.06	418.06	418.06	418.06	400
2022-06-09	418.06	418.06	418.06	418.06	150
2022-06-08	428.26	428.26	428.26	428.26	0
2022-06-07	423.20	423.20	423.20	423.20	459
2022-06-06	430.93	430.93	430.93	430.93	801
2022-06-03	442.23	442.23	442.23	442.23	0
2022-06-02	442.23	442.23	442.23	442.23	0
2022-06-01	442.23	442.23	442.23	442.23	2
2022-05-31	441.11	441.11	441.11	441.11	354
2022-05-30	441.84	441.84	441.84	441.84	0
2022-05-27	441.84	441.84	441.84	441.84	559
2022-05-26	425.11	425.11	425.11	425.11	0
2022-05-25	425.11	425.11	425.11	425.11	60
2022-05-24	425.11	425.11	425.11	425.11	14
2022-05-23	423.91	423.91	423.91	423.91	15
2022-05-20	402.33	402.33	402.33	402.33	0
2022-05-19	402.33	402.33	402.33	402.33	1
2022-05-18	432.76	432.76	432.76	432.76	0
2022-05-17	427.69	427.69	427.69	427.69	7
2022-05-16	425.84	425.84	425.84	425.84	70
2022-05-13	428.18	428.18	428.18	428.18	34
2022-05-12	430.34	430.34	430.34	430.34	144
2022-05-11	433.96	433.96	433.96	433.96	0
2022-05-10	433.96	433.96	433.96	433.96	0
2022-05-09	433.96	433.96	433.96	433.96	7
2022-05-06	466.55	466.55	466.55	466.55	21
2022-05-05	466.55	466.55	466.55	466.55	4
2022-05-04	448.59	448.59	448.59	448.59	4
2022-05-03	459.35	459.35	459.35	459.35	5
2022-05-02	473.87	473.87	473.87	473.87	0
2022-04-29	473.87	473.87	473.87	473.87	20
2022-04-28	478.96	478.96	478.96	478.96	77
2022-04-27	469.57	469.57	469.57	469.57	10
2022-04-26	469.57	469.57	469.57	469.57	6
2022-04-25	455.65	455.65	455.65	455.65	7
2022-04-22	469.49	469.49	469.49	469.49	110
2022-04-21	473.27	473.27	473.27	473.27	25
2022-04-20	465.75	465.75	465.75	465.75	2
2022-04-19	462.36	462.36	462.36	462.36	5
2022-04-18	472.55	472.55	472.55	472.55	0
2022-04-15	472.55	472.55	472.55	472.55	0
2022-04-14	472.55	472.55	472.55	472.55	5
2022-04-13	468.49	468.49	468.49	468.49	262
2022-04-12	479.88	479.88	479.88	479.88	6,150
2022-04-11	480.03	480.03	480.03	480.03	42
2022-04-08	479.91	479.91	479.91	479.91	0
2022-04-07	479.91	479.91	479.91	479.91	146
2022-04-06	480.72	480.72	480.72	480.72	0
2022-04-05	479.15	479.15	479.15	479.15	17
2022-04-04	477.61	477.61	477.61	477.61	5
2022-04-01	472.44	472.44	472.44	472.44	2,513
2022-03-31	475.08	475.08	475.08	475.08	97
2022-03-30	472.26	472.26	472.26	472.26	4
2022-03-29	472.26	472.26	472.26	472.26	10,649
2022-03-28	461.45	461.45	461.45	461.45	0
2022-03-25	461.45	461.45	461.45	461.45	11,008
2022-03-24	463.86	463.86	463.86	463.86	0
2022-03-23	463.86	463.86	463.86	463.86	12
2022-03-22	468.54	468.54	468.54	468.54	0
2022-03-21	468.54	468.54	468.54	468.54	0
2022-03-18	461.98	461.98	461.98	461.98	0
2022-03-17	454.08	454.08	454.08	454.08	1,595
2022-03-16	447.61	447.61	447.61	447.61	126
2022-03-15	432.31	432.31	432.31	432.31	0
2022-03-14	432.31	432.31	432.31	432.31	0
2022-03-11	435.08	435.08	435.08	435.08	10
2022-03-10	437.09	437.09	437.09	437.09	15
2022-03-09	438.53	438.53	438.53	438.53	0
2022-03-08	442.20	442.20	442.20	442.20	18
2022-03-07	450.33	450.33	450.33	450.33	35
2022-03-04	451.36	451.36	451.36	451.36	14
2022-03-03	431.61	431.61	431.61	431.61	0
2022-03-02	431.61	431.61	431.61	431.61	0
2022-03-01	431.61	431.61	431.61	431.61	0
2022-02-28	431.61	431.61	431.61	431.61	0
2022-02-25	431.61	431.61	431.61	431.61	0
2022-02-24	437.17	437.17	437.17	437.17	334
2022-02-23	440.63	440.63	440.63	440.63	707
2022-02-22	440.63	440.63	440.63	440.63	0
2022-02-21	440.63	440.63	440.63	440.63	0
2022-02-18	440.85	440.85	440.85	440.85	0
2022-02-17	445.00	445.00	445.00	445.00	0
2022-02-16	441.87	441.87	441.87	441.87	2,347
2022-02-15	446.43	446.43	446.43	446.43	30
2022-02-14	440.66	440.66	440.66	440.66	1,260
2022-02-11	454.07	454.07	454.07	454.07	0
2022-02-10	454.07	454.07	454.07	454.07	10,665
2022-02-09	450.00	450.00	450.00	450.00	24,707
2022-02-08	447.95	447.95	447.95	447.95	4,207
2022-02-07	447.95	447.95	447.95	447.95	0
2022-02-04	461.46	461.46	461.46	461.46	8
2022-02-03	452.32	452.32	452.32	452.32	10
2022-02-02	441.70	441.70	441.70	441.70	15
2022-02-01	438.06	438.06	438.06	438.06	365
2022-01-31	422.31	422.31	422.31	422.31	157
2022-01-28	422.31	422.31	422.31	422.31	54
2022-01-27	427.08	427.08	427.08	427.08	85
2022-01-26	431.88	431.88	431.88	431.88	5
2022-01-25	432.49	432.49	432.49	432.49	390
2022-01-24	432.49	432.49	432.49	432.49	48
2022-01-21	440.96	440.96	440.96	440.96	40
2022-01-20	448.34	448.34	448.34	448.34	2,366
2022-01-19	445.43	445.43	445.43	445.43	0
2022-01-18	441.45	441.45	441.45	441.45	283
2022-01-17	447.80	447.80	447.80	447.80	0
2022-01-14	463.63	463.63	463.63	463.63	13
2022-01-13	463.63	463.63	463.63	463.63	33
2022-01-12	460.28	460.28	460.28	460.28	0
2022-01-11	449.43	449.43	449.43	449.43	0
2022-01-10	449.43	449.43	449.43	449.43	93
2022-01-07	466.38	466.38	466.38	466.38	6
2022-01-06	466.38	466.38	466.38	466.38	155
2022-01-05	490.98	490.98	490.98	490.98	400
2022-01-04	490.98	490.98	490.98	490.98	0
2022-01-03	490.98	490.98	490.98	490.98	0
2021-12-31	490.98	490.98	490.98	490.98	0
2021-12-30	490.98	490.98	490.98	490.98	50
2021-12-29	485.52	485.52	485.52	485.52	110
2021-12-28	473.01	473.01	473.01	473.01	0
2021-12-27	473.01	473.01	473.01	473.01	0
2021-12-24	473.01	473.01	473.01	473.01	0
2021-12-23	473.01	473.01	473.01	473.01	130
2021-12-22	473.01	473.01	473.01	473.01	145
2021-12-21	470.45	470.45	470.45	470.45	8
2021-12-20	475.52	475.52	475.52	475.52	2,759
2021-12-17	483.69	483.69	483.69	483.69	17
2021-12-16	479.26	479.26	479.26	479.26	0
2021-12-15	466.51	466.51	466.51	466.51	0
2021-12-14	463.87	463.87	463.87	463.87	723
2021-12-13	474.50	474.50	474.50	474.50	7
2021-12-10	471.50	471.50	471.50	471.50	130
2021-12-09	471.50	471.50	471.50	471.50	30
2021-12-08	466.07	466.07	466.07	466.07	0
2021-12-07	466.07	466.07	466.07	466.07	21
2021-12-06	469.65	469.65	469.65	469.65	11
2021-12-03	477.35	477.35	477.35	477.35	0
2021-12-02	477.35	477.35	477.35	477.35	0
2021-12-01	477.35	477.35	477.35	477.35	0
2021-11-30	478.71	478.71	478.71	478.71	646
2021-11-29	478.71	478.71	478.71	478.71	0
2021-11-26	478.71	478.71	478.71	478.71	91
2021-11-25	484.87	484.87	484.87	484.87	0
2021-11-24	484.00	484.00	484.00	484.00	57
2021-11-23	496.76	496.76	496.76	496.76	9
2021-11-22	500.00	500.00	500.00	500.00	69
2021-11-19	493.64	493.64	493.64	493.64	28
2021-11-18	493.64	493.64	493.64	493.64	13
2021-11-17	493.64	493.64	493.64	493.64	10,519
2021-11-16	486.85	486.85	486.85	486.85	335
2021-11-15	486.85	486.85	486.85	486.85	407
2021-11-12	485.29	485.29	485.29	485.29	774
2021-11-11	488.93	488.93	488.93	488.93	1,869
2021-11-10	488.93	488.93	488.93	488.93	140
2021-11-09	487.86	487.86	487.86	487.86	845
2021-11-08	480.44	480.44	480.44	480.44	14
2021-11-05	491.50	491.50	491.50	491.50	29
2021-11-04	477.50	477.50	477.50	477.50	0
2021-11-03	477.95	477.95	477.95	477.95	58
2021-11-02	479.19	479.19	479.19	479.19	0
2021-11-01	480.29	480.29	480.29	480.29	39
2021-10-29	488.82	488.82	488.82	488.82	103
2021-10-28	484.14	484.14	484.14	484.14	135
2021-10-27	490.39	490.39	490.39	490.39	390
2021-10-26	489.14	489.14	489.14	489.14	69
2021-10-25	475.64	475.64	475.64	475.64	5
2021-10-22	475.64	475.64	475.64	475.64	498
2021-10-21	475.64	475.64	475.64	475.64	0
2021-10-20	464.52	464.52	464.52	464.52	67
2021-10-19	464.52	464.52	464.52	464.52	71
2021-10-18	464.52	464.52	464.52	464.52	30
2021-10-15	463.45	463.45	463.45	463.45	5
2021-10-14	460.96	460.96	460.96	460.96	31
2021-10-13	453.80	453.80	453.80	453.80	1,611
2021-10-12	451.71	451.71	451.71	451.71	0
2021-10-11	451.71	451.71	451.71	451.71	0
2021-10-08	454.45	454.45	454.45	454.45	3
2021-10-07	446.05	446.05	446.05	446.05	24
2021-10-06	446.05	446.05	446.05	446.05	39
2021-10-05	452.06	452.06	452.06	452.06	25
2021-10-04	446.17	446.17	446.17	446.17	404
2021-10-01	455.54	455.54	455.54	455.54	7
2021-09-30	455.54	455.54	455.54	455.54	0
2021-09-29	460.50	460.50	460.50	460.50	0
2021-09-28	461.73	461.73	461.73	461.73	30
2021-09-27	462.73	462.73	462.73	462.73	0
2021-09-24	462.73	462.73	462.73	462.73	110
2021-09-23	464.29	464.29	464.29	464.29	42
2021-09-22	466.15	466.15	466.15	466.15	0
2021-09-21	466.15	466.15	466.15	466.15	19
2021-09-20	466.65	466.65	466.65	466.65	0
2021-09-17	473.72	473.72	473.72	473.72	0
2021-09-16	471.85	471.85	471.85	471.85	6
2021-09-15	467.83	467.83	467.83	467.83	10
2021-09-14	468.35	468.35	468.35	468.35	110
2021-09-13	472.06	472.06	472.06	472.06	165
2021-09-10	474.45	474.45	474.45	474.45	5
2021-09-09	483.05	483.05	483.05	483.05	0
2021-09-08	483.05	483.05	483.05	483.05	14
2021-09-07	486.55	486.55	486.55	486.55	51
2021-09-06	486.22	486.22	486.22	486.22	0
2021-09-03	483.24	483.24	483.24	483.24	0
2021-09-02	483.24	483.24	483.24	483.24	0
2021-09-01	483.28	483.28	483.28	483.28	0
2021-08-31	485.53	485.53	485.53	485.53	0
2021-08-30	478.09	478.09	478.09	478.09	0
2021-08-27	478.09	478.09	478.09	478.09	0
2021-08-26	479.44	479.44	479.44	479.44	0
2021-08-25	479.44	479.44	479.44	479.44	0
2021-08-24	479.94	479.94	479.94	479.94	2
2021-08-23	479.94	479.94	479.94	479.94	0
2021-08-20	477.09	477.09	477.09	477.09	0
2021-08-19	478.26	478.26	478.26	478.26	17
2021-08-18	481.20	481.20	481.20	481.20	0
2021-08-17	481.20	481.20	481.20	481.20	216
2021-08-16	481.20	481.20	481.20	481.20	3
2021-08-13	482.65	482.65	482.65	482.65	621
2021-08-12	480.14	480.14	480.14	480.14	751
2021-08-11	482.82	482.82	482.82	482.82	0
2021-08-10	482.82	482.82	482.82	482.82	365
2021-08-09	482.82	482.82	482.82	482.82	148
2021-08-06	489.82	489.82	489.82	489.82	3,327
2021-08-05	491.37	491.37	491.37	491.37	7
2021-08-04	492.29	492.29	492.29	492.29	102
2021-08-03	486.62	486.62	486.62	486.62	444
2021-08-02	494.17	494.17	494.17	494.17	237
2021-07-30	488.69	488.69	488.69	488.69	0
2021-07-29	491.00	491.00	491.00	491.00	30
2021-07-28	493.32	493.32	493.32	493.32	0
2021-07-27	490.13	490.13	490.13	490.13	103
2021-07-26	494.17	494.17	494.17	494.17	0
2021-07-23	494.17	494.17	494.17	494.17	10
2021-07-22	494.17	494.17	494.17	494.17	120
2021-07-21	491.56	491.56	491.56	491.56	0
2021-07-20	481.72	481.72	481.72	481.72	0
2021-07-19	485.98	485.98	485.98	485.98	310
2021-07-16	486.66	486.66	486.66	486.66	4,462
2021-07-15	486.47	486.47	486.47	486.47	0
2021-07-14	481.89	481.89	481.89	481.89	0
2021-07-13	481.80	481.80	481.80	481.80	4,734
2021-07-12	474.16	474.16	474.16	474.16	8
2021-07-09	474.16	474.16	474.16	474.16	152
2021-07-08	474.16	474.16	474.16	474.16	0
2021-07-07	474.16	474.16	474.16	474.16	0
2021-07-06	472.32	472.32	472.32	472.32	15
2021-07-05	472.60	472.60	472.60	472.60	0
2021-07-02	470.84	470.84	470.84	470.84	201
2021-07-01	468.04	468.04	468.04	468.04	0
2021-06-30	468.04	468.04	468.04	468.04	0
2021-06-29	468.04	468.04	468.04	468.04	0
2021-06-28	466.07	466.07	466.07	466.07	300
2021-06-25	460.37	460.37	460.37	460.37	0
2021-06-24	460.37	460.37	460.37	460.37	69
2021-06-23	459.99	459.99	459.99	459.99	0
2021-06-22	449.41	449.41	449.41	449.41	0
2021-06-21	449.41	449.41	449.41	449.41	157
2021-06-18	450.52	450.52	450.52	450.52	46
2021-06-17	463.88	463.88	463.88	463.88	100
2021-06-16	463.88	463.88	463.88	463.88	361
2021-06-15	464.28	464.28	464.28	464.28	2,104
2021-06-14	459.76	459.76	459.76	459.76	2,083
2021-06-11	455.00	455.00	455.00	455.00	342
2021-06-10	449.69	449.69	449.69	449.69	6,057
2021-06-09	449.69	449.69	449.69	449.69	0
2021-06-08	447.62	447.62	447.62	447.62	1,212
2021-06-07	447.10	447.10	447.10	447.10	12
2021-06-04	447.10	447.10	447.10	447.10	42
2021-06-03	454.30	454.30	454.30	454.30	0
2021-06-02	454.30	454.30	454.30	454.30	2
2021-06-01	454.30	454.30	454.30	454.30	93
2021-05-28	449.03	449.03	449.03	449.03	147
2021-05-27	446.77	446.77	446.77	446.77	65
2021-05-26	446.81	446.81	446.81	446.81	0
2021-05-25	446.81	446.81	446.81	446.81	93
2021-05-24	439.82	439.82	439.82	439.82	64,284
2021-05-21	443.18	443.18	443.18	443.18	20
2021-05-20	431.92	431.92	431.92	431.92	257
2021-05-19	426.97	426.97	426.97	426.97	7
2021-05-18	433.00	433.00	433.00	433.00	968
2021-05-17	439.73	439.73	439.73	439.73	998
2021-05-14	439.73	439.73	439.73	439.73	10
2021-05-13	429.53	429.53	429.53	429.53	0
2021-05-12	431.07	431.07	431.07	431.07	120
2021-05-11	437.64	437.64	437.64	437.64	115
2021-05-10	444.67	444.67	444.67	444.67	63
2021-05-07	446.20	446.20	446.20	446.20	0
2021-05-06	448.38	448.38	448.38	448.38	0
2021-05-05	448.38	448.38	448.38	448.38	0
2021-05-04	441.68	441.68	441.68	441.68	0
2021-04-30	441.68	441.68	441.68	441.68	0
2021-04-29	441.68	441.68	441.68	441.68	0
2021-04-28	441.68	441.68	441.68	441.68	38
2021-04-27	443.48	443.48	443.48	443.48	21
2021-04-26	431.13	431.13	431.13	431.13	0
2021-04-23	431.13	431.13	431.13	431.13	0
2021-04-22	433.91	433.91	433.91	433.91	4
2021-04-21	426.55	426.55	426.55	426.55	0
2021-04-20	424.15	424.15	424.15	424.15	203
2021-04-19	423.29	423.29	423.29	423.29	0
2021-04-16	421.29	421.29	421.29	421.29	7
2021-04-15	423.18	423.18	423.18	423.18	22
2021-04-14	421.13	421.13	421.13	421.13	1,914
2021-04-13	425.54	425.54	425.54	425.54	2
2021-04-12	421.58	421.58	421.58	421.58	0
2021-04-09	414.74	414.74	414.74	414.74	2
2021-04-08	414.74	414.74	414.74	414.74	0
2021-04-07	414.08	414.08	414.08	414.08	7
2021-04-06	417.56	417.56	417.56	417.56	3,084
2021-04-01	403.87	403.87	403.87	403.87	5
2021-03-31	404.77	404.77	404.77	404.77	54
2021-03-30	406.04	406.04	406.04	406.04	64
2021-03-29	402.65	402.65	402.65	402.65	42
2021-03-26	404.20	404.20	404.20	404.20	5
2021-03-25	406.28	406.28	406.28	406.28	0
2021-03-24	405.03	405.03	405.03	405.03	20
2021-03-23	398.81	398.81	398.81	398.81	0
2021-03-22	398.81	398.81	398.81	398.81	27
2021-03-19	399.60	399.60	399.60	399.60	58
2021-03-18	407.17	407.17	407.17	407.17	93
2021-03-17	385.59	385.59	385.59	385.59	0
2021-03-16	385.59	385.59	385.59	385.59	218
2021-03-15	385.59	385.59	385.59	385.59	60
2021-03-12	388.60	388.60	388.60	388.60	0
2021-03-11	390.54	390.54	390.54	390.54	10,059
2021-03-10	387.30	387.30	387.30	387.30	6
2021-03-09	394.29	394.29	394.29	394.29	44
2021-03-08	378.99	378.99	378.99	378.99	14
2021-03-05	375.15	375.15	375.15	375.15	49
2021-03-04	380.59	380.59	380.59	380.59	0
2021-03-03	380.12	380.12	380.12	380.12	105
2021-03-02	384.92	384.92	384.92	384.92	0
2021-03-01	381.42	381.42	381.42	381.42	28
2021-02-26	379.54	379.54	379.54	379.54	40
2021-02-25	379.99	379.99	379.99	379.99	4
2021-02-24	386.53	386.53	386.53	386.53	23
2021-02-23	386.53	386.53	386.53	386.53	0
2021-02-22	386.53	386.53	386.53	386.53	220
2021-02-19	387.34	387.34	387.34	387.34	82
2021-02-18	387.12	387.12	387.12	387.12	0
2021-02-17	381.69	381.69	381.69	381.69	278
2021-02-16	386.91	386.91	386.91	386.91	380
2021-02-15	401.28	401.28	401.28	401.28	0
2021-02-12	401.28	401.28	401.28	401.28	110
2021-02-11	402.77	402.77	402.77	402.77	240
2021-02-10	403.73	403.73	403.73	403.73	15
2021-02-09	403.53	403.53	403.53	403.53	330
2021-02-08	404.95	404.95	404.95	404.95	0
2021-02-05	404.91	404.91	404.91	404.91	57
2021-02-04	405.01	405.01	405.01	405.01	1,159
2021-02-03	397.38	397.38	397.38	397.38	3
2021-02-02	391.36	391.36	391.36	391.36	4
2021-02-01	395.13	395.13	395.13	395.13	511
2021-01-29	406.57	406.57	406.57	406.57	101
2021-01-28	427.30	427.30	427.30	427.30	56
2021-01-27	417.31	417.31	417.31	417.31	0
2021-01-26	413.37	413.37	413.37	413.37	5
2021-01-25	423.09	423.09	423.09	423.09	147
2021-01-22	421.18	421.18	421.18	421.18	0
2021-01-21	417.75	417.75	417.75	417.75	23,928
2021-01-20	417.11	417.11	417.11	417.11	15
2021-01-19	408.35	408.35	408.35	408.35	0
2021-01-18	408.35	408.35	408.35	408.35	0
2021-01-15	406.49	406.49	406.49	406.49	19
2021-01-14	410.39	410.39	410.39	410.39	90
2021-01-13	429.13	429.13	429.13	429.13	14
2021-01-12	437.06	437.06	437.06	437.06	214
2021-01-11	437.77	437.77	437.77	437.77	36
2021-01-08	431.60	431.60	431.60	431.60	35
2021-01-07	429.92	429.92	429.92	429.92	0
2021-01-06	429.92	429.92	429.92	429.92	0
2021-01-05	429.92	429.92	429.92	429.92	375
2021-01-04	429.92	429.92	429.92	429.92	106
2020-12-31	420.66	420.66	420.66	420.66	0
2020-12-30	420.66	420.66	420.66	420.66	13
2020-12-29	423.40	423.40	423.40	423.40	71
2020-12-24	419.99	419.99	419.99	419.99	0
2020-12-23	419.99	419.99	419.99	419.99	56
2020-12-22	419.23	419.23	419.23	419.23	27
2020-12-21	426.19	426.19	426.19	426.19	80
2020-12-18	425.45	425.45	425.45	425.45	161
2020-12-17	424.32	424.32	424.32	424.32	192
2020-12-16	424.32	424.32	424.32	424.32	35
2020-12-15	429.89	429.89	429.89	429.89	91
2020-12-14	429.89	429.89	429.89	429.89	27
2020-12-11	412.83	412.83	412.83	412.83	102
2020-12-10	420.08	420.08	420.08	420.08	0
2020-12-09	420.08	420.08	420.08	420.08	70
2020-12-08	416.23	416.23	416.23	416.23	27
2020-12-07	418.37	418.37	418.37	418.37	13
2020-12-04	418.01	418.01	418.01	418.01	72
2020-12-03	418.01	418.01	418.01	418.01	111
2020-12-02	424.00	424.00	424.00	424.00	95
2020-12-01	427.00	427.00	427.00	427.00	3
2020-11-30	420.45	420.45	420.45	420.45	0
2020-11-27	420.45	420.45	420.45	420.45	300
2020-11-26	419.71	419.71	419.71	419.71	0
2020-11-25	408.83	408.83	408.83	408.83	0
2020-11-24	408.83	408.83	408.83	408.83	0
2020-11-23	408.83	408.83	408.83	408.83	293
2020-11-20	406.16	406.16	406.16	406.16	293
2020-11-19	407.00	407.00	407.00	407.00	8
2020-11-18	402.93	402.93	402.93	402.93	0
2020-11-17	402.93	402.93	402.93	402.93	37
2020-11-16	390.25	390.25	390.25	390.25	0
2020-11-13	390.25	390.25	390.25	390.25	617
2020-11-12	390.25	390.25	390.25	390.25	95
2020-11-11	390.25	390.25	390.25	390.25	14
2020-11-10	390.25	390.25	390.25	390.25	40
2020-11-09	398.36	398.36	398.36	398.36	40
2020-11-06	381.87	381.87	381.87	381.87	30
2020-11-05	381.87	381.87	381.87	381.87	209
2020-11-04	381.87	381.87	381.87	381.87	0
2020-11-03	381.87	381.87	381.87	381.87	0
2020-11-02	381.87	381.87	381.87	381.87	2,511
2020-10-30	372.55	372.55	372.55	372.55	0
2020-10-29	372.55	372.55	372.55	372.55	6
2020-10-28	371.24	371.24	371.24	371.24	6
2020-10-27	392.74	392.74	392.74	392.74	212
2020-10-26	422.43	422.43	422.43	422.43	19,930
2020-10-23	429.09	429.09	429.09	429.09	62
2020-10-22	421.84	421.84	421.84	421.84	18
2020-10-21	421.84	421.84	421.84	421.84	284
2020-10-20	425.34	425.34	425.34	425.34	10
2020-10-19	432.54	432.54	432.54	432.54	0
2020-10-16	432.54	432.54	432.54	432.54	32
2020-10-15	426.31	426.31	426.31	426.31	241
2020-10-14	426.36	426.36	426.36	426.36	5
2020-10-13	421.35	421.35	421.35	421.35	5,731
2020-10-12	417.41	417.41	417.41	417.41	20
2020-10-09	406.93	406.93	406.93	406.93	23
2020-10-08	406.93	406.93	406.93	406.93	126
2020-10-07	406.03	406.03	406.03	406.03	4
2020-10-06	402.22	402.22	402.22	402.22	29
2020-10-05	394.90	394.90	394.90	394.90	0
2020-10-02	394.90	394.90	394.90	394.90	0
2020-10-01	398.13	398.13	398.13	398.13	11
2020-09-30	401.62	401.62	401.62	401.62	138
2020-09-29	401.62	401.62	401.62	401.62	52
2020-09-28	398.79	398.79	398.79	398.79	35
2020-09-25	387.62	387.62	387.62	387.62	0
2020-09-24	387.62	387.62	387.62	387.62	80
2020-09-23	392.73	392.73	392.73	392.73	0
2020-09-22	394.34	394.34	394.34	394.34	49
2020-09-21	386.80	386.80	386.80	386.80	6
2020-09-18	396.61	396.61	396.61	396.61	16
2020-09-17	397.39	397.39	397.39	397.39	174
2020-09-16	402.91	402.91	402.91	402.91	0
2020-09-15	402.91	402.91	402.91	402.91	34
2020-09-14	401.12	401.12	401.12	401.12	91
2020-09-11	408.27	408.27	408.27	408.27	0
2020-04-03	298.70	298.70	298.70	298.70	0
2020-04-02	298.70	298.70	298.70	298.70	40
2020-04-01	297.18	297.18	297.18	297.18	22

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302