S&p Global Ord Share History

S&p Global Ord Share Price history. The following table shows end-of-day data 0KYY historical share prices for S&p Global 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	416.82	416.82	416.82	416.82	25,806
2024-04-25	413.41	413.41	413.41	413.41	1,152
2024-04-24	413.41	413.41	413.41	413.41	806
2024-04-23	413.41	413.41	413.41	413.41	1,622
2024-04-22	411.42	411.42	411.42	411.42	524
2024-04-19	411.42	411.42	411.42	411.42	2,770
2024-04-18	415.37	415.37	415.37	415.37	1,456
2024-04-17	417.00	417.00	417.00	417.00	1,375
2024-04-16	417.00	417.00	417.00	417.00	713
2024-04-15	417.00	417.00	417.00	417.00	1,593
2024-04-12	424.73	424.73	424.73	424.73	1,441
2024-04-11	434.17	434.17	434.17	434.17	1,271
2024-04-10	434.17	434.17	434.17	434.17	1,366
2024-04-09	434.17	434.17	434.17	434.17	1,058
2024-04-08	433.12	433.12	433.12	433.12	965
2024-04-05	424.86	424.86	424.86	424.86	1,070
2024-04-04	425.94	425.94	425.94	425.94	1,734
2024-04-03	425.94	425.94	425.94	425.94	554
2024-04-02	423.88	423.88	423.88	423.88	1,601
2024-04-01	418.50	418.50	418.50	418.50	0
2024-03-29	418.50	418.50	418.50	418.50	0
2024-03-28	418.50	418.50	418.50	418.50	1,092
2024-03-27	418.50	418.50	418.50	418.50	1,862
2024-03-26	420.48	420.48	420.48	420.48	1,196
2024-03-25	423.09	423.09	423.09	423.09	1,990
2024-03-22	423.09	423.09	423.09	423.09	1,740
2024-03-21	435.32	435.32	435.32	435.32	4,799
2024-03-20	423.16	423.16	423.16	423.16	1,357
2024-03-19	423.16	423.16	423.16	423.16	1,048
2024-03-18	424.40	424.40	424.40	424.40	1,677
2024-03-15	421.56	421.56	421.56	421.56	1,623
2024-03-14	430.06	430.06	430.06	430.06	6,237
2024-03-13	430.06	430.06	430.06	430.06	640
2024-03-12	427.22	427.22	427.22	427.22	532
2024-03-11	427.22	427.22	427.22	427.22	839
2024-03-08	427.22	427.22	427.22	427.22	3,494
2024-03-07	427.56	427.56	427.56	427.56	1,584
2024-03-06	427.56	427.56	427.56	427.56	682
2024-03-05	427.56	427.56	427.56	427.56	1,290
2024-03-04	427.56	427.56	427.56	427.56	736
2024-03-01	427.56	427.56	427.56	427.56	361
2024-02-29	427.56	427.56	427.56	427.56	46,136
2024-02-28	427.56	427.56	427.56	427.56	1,091
2024-02-27	427.56	427.56	427.56	427.56	154,976
2024-02-26	436.14	436.14	436.14	436.14	812
2024-02-23	438.92	438.92	438.92	438.92	589
2024-02-22	435.05	435.05	435.05	435.05	1,295
2024-02-21	431.59	431.59	431.59	431.59	569
2024-02-20	431.59	431.59	431.59	431.59	2,747
2024-02-19	431.59	431.59	431.59	431.59	0
2024-02-16	431.59	431.59	431.59	431.59	781
2024-02-15	431.59	431.59	431.59	431.59	1,852
2024-02-14	431.59	431.59	431.59	431.59	2,120
2024-02-13	431.59	431.59	431.59	431.59	1,043
2024-02-12	431.59	431.59	431.59	431.59	3,328
2024-02-09	451.66	451.66	451.66	451.66	173,396
2024-02-08	451.66	451.66	451.66	451.66	4,797
2024-02-07	451.66	451.66	451.66	451.66	1,386
2024-02-06	451.66	451.66	451.66	451.66	228,517
2024-02-05	453.31	453.31	453.31	453.31	1,602
2024-02-02	453.31	453.31	453.31	453.31	1,509
2024-02-01	452.96	452.96	452.96	452.96	29,295
2024-01-31	452.96	452.96	452.96	452.96	1,850
2024-01-30	446.60	446.60	446.60	446.60	43,591
2024-01-29	446.60	446.60	446.60	446.60	475
2024-01-26	448.64	448.64	448.64	448.64	43,193
2024-01-25	448.01	448.01	448.01	448.01	720
2024-01-24	448.01	448.01	448.01	448.01	682
2024-01-23	439.44	439.44	439.44	439.44	3,143
2024-01-22	439.44	439.44	439.44	439.44	734
2024-01-19	439.44	439.44	439.44	439.44	1,568
2024-01-18	435.62	435.62	435.62	435.62	847
2024-01-17	438.90	438.90	438.90	438.90	794
2024-01-16	437.84	437.84	437.84	437.84	1,187
2024-01-15	435.26	435.26	435.26	435.26	0
2024-01-12	435.26	435.26	435.26	435.26	1,129
2024-01-11	429.49	429.49	429.49	429.49	1,125
2024-01-10	429.49	429.49	429.49	429.49	5,147
2024-01-09	429.49	429.49	429.49	429.49	58,579
2024-01-08	429.49	429.49	429.49	429.49	449
2024-01-05	427.49	427.49	427.49	427.49	341
2024-01-04	430.92	430.92	430.92	430.92	387
2024-01-03	431.66	431.66	431.66	431.66	373
2024-01-02	440.31	440.31	440.31	440.31	331
2024-01-01	442.91	442.91	442.91	442.91	0
2023-12-29	442.91	442.91	442.91	442.91	292
2023-12-28	430.71	430.71	430.71	430.71	3,992
2023-12-27	430.71	430.71	430.71	430.71	531
2023-12-26	430.71	430.71	430.71	430.71	0
2023-12-25	430.71	430.71	430.71	430.71	0
2023-12-22	430.71	430.71	430.71	430.71	158
2023-12-21	430.79	430.79	430.79	430.79	71,210
2023-12-20	433.60	433.60	433.60	433.60	514
2023-12-19	436.46	436.46	436.46	436.46	34,978
2023-12-18	436.46	436.46	436.46	436.46	705
2023-12-15	434.35	434.35	434.35	434.35	240
2023-12-14	434.35	434.35	434.35	434.35	713
2023-12-13	430.60	430.60	430.60	430.60	971
2023-12-12	416.85	416.85	416.85	416.85	743
2023-12-11	416.85	416.85	416.85	416.85	1,709
2023-12-08	416.85	416.85	416.85	416.85	1,274
2023-12-07	421.12	421.12	421.12	421.12	128,847
2023-12-06	421.12	421.12	421.12	421.12	690
2023-12-05	423.45	423.45	423.45	423.45	172,174
2023-12-04	414.24	414.24	414.24	414.24	1,419
2023-12-01	414.24	414.24	414.24	414.24	362
2023-11-30	414.24	414.24	414.24	414.24	1,389
2023-11-29	414.24	414.24	414.24	414.24	162
2023-11-28	414.24	414.24	414.24	414.24	20,845
2023-11-27	413.35	413.35	413.35	413.35	1,012
2023-11-24	414.52	414.52	414.52	414.52	521
2023-11-23	416.33	416.33	416.33	416.33	0
2023-11-22	416.33	416.33	416.33	416.33	4,122
2023-11-21	411.92	411.92	411.92	411.92	4,349
2023-11-20	406.48	406.48	406.48	406.48	865
2023-11-17	406.48	406.48	406.48	406.48	642
2023-11-16	405.35	405.35	405.35	405.35	866
2023-11-15	405.35	405.35	405.35	405.35	1,924
2023-11-14	403.37	403.37	403.37	403.37	7,558
2023-11-13	391.47	391.47	391.47	391.47	851
2023-11-10	391.47	391.47	391.47	391.47	1,394
2023-11-09	385.93	385.93	385.93	385.93	475
2023-11-08	385.93	385.93	385.93	385.93	464
2023-11-07	388.98	388.98	388.98	388.98	1,977
2023-11-06	384.70	384.70	384.70	384.70	44,059
2023-11-03	384.70	384.70	384.70	384.70	607
2023-11-02	376.16	376.16	376.16	376.16	1,136
2023-11-01	343.19	343.19	343.19	343.19	4,496
2023-10-31	343.19	343.19	343.19	343.19	476
2023-10-30	341.45	341.45	341.45	341.45	565
2023-10-27	345.50	345.50	345.50	345.50	1,017
2023-10-26	345.50	345.50	345.50	345.50	501
2023-10-25	345.50	345.50	345.50	345.50	1,154
2023-10-24	351.72	351.72	351.72	351.72	780
2023-10-23	351.72	351.72	351.72	351.72	360
2023-10-20	363.43	363.43	363.43	363.43	376
2023-10-19	363.43	363.43	363.43	363.43	2,470
2023-10-18	363.43	363.43	363.43	363.43	556
2023-10-17	368.90	368.90	368.90	368.90	1,354
2023-10-16	368.90	368.90	368.90	368.90	544
2023-10-13	363.18	363.18	363.18	363.18	960
2023-10-12	369.15	369.15	369.15	369.15	438
2023-10-11	370.96	370.96	370.96	370.96	651
2023-10-10	361.47	361.47	361.47	361.47	553
2023-10-09	361.47	361.47	361.47	361.47	268
2023-10-06	361.47	361.47	361.47	361.47	1,262
2023-10-05	359.46	359.46	359.46	359.46	491
2023-10-04	359.46	359.46	359.46	359.46	1,785
2023-10-03	357.45	357.45	357.45	357.45	424
2023-10-02	369.49	369.49	369.49	369.49	828
2023-09-29	370.13	370.13	370.13	370.13	1,684
2023-09-28	365.71	365.71	365.71	365.71	720
2023-09-27	362.96	362.96	362.96	362.96	124,954
2023-09-26	368.93	368.93	368.93	368.93	240,820
2023-09-25	372.00	372.00	372.00	372.00	79,437
2023-09-22	372.65	372.65	372.65	372.65	1,131
2023-09-21	376.90	376.90	376.90	376.90	444
2023-09-20	391.57	391.57	391.57	391.57	481
2023-09-19	387.32	387.32	387.32	387.32	812
2023-09-18	390.56	390.56	390.56	390.56	218
2023-09-15	393.03	393.03	393.03	393.03	898
2023-09-14	393.44	393.44	393.44	393.44	458
2023-09-13	390.76	390.76	390.76	390.76	363
2023-09-12	389.07	389.07	389.07	389.07	1,060
2023-09-11	387.35	387.35	387.35	387.35	1,691
2023-09-08	391.32	391.32	391.32	391.32	240,455
2023-09-07	393.93	393.93	393.93	393.93	18,412
2023-09-06	393.53	393.53	393.53	393.53	409
2023-09-05	394.24	394.24	394.24	394.24	1,782
2023-09-04	394.54	394.54	394.54	394.54	0
2023-09-01	398.13	398.13	398.13	398.13	469
2023-08-31	392.45	392.45	392.45	392.45	432
2023-08-30	392.64	392.64	392.64	392.64	338
2023-08-29	392.11	392.11	392.11	392.11	512
2023-08-28	389.84	389.84	389.84	389.84	0
2023-08-25	392.11	392.11	392.11	392.11	304
2023-08-24	392.11	392.11	392.11	392.11	1,422
2023-08-23	389.96	389.96	389.96	389.96	1,705
2023-08-22	383.52	383.52	383.52	383.52	645
2023-08-21	377.32	377.32	377.32	377.32	273
2023-08-18	384.03	384.03	384.03	384.03	338
2023-08-17	385.85	385.85	385.85	385.85	414
2023-08-16	388.37	388.37	388.37	388.37	262
2023-08-15	386.52	386.52	386.52	386.52	353
2023-08-14	389.52	389.52	389.52	389.52	1,294
2023-08-11	387.49	387.49	387.49	387.49	97,223
2023-08-10	394.21	394.21	394.21	394.21	346
2023-08-09	388.48	388.48	388.48	388.48	283
2023-08-08	382.69	382.69	382.69	382.69	726
2023-08-07	387.81	387.81	387.81	387.81	549
2023-08-04	387.75	387.75	387.75	387.75	398
2023-08-03	385.55	385.55	385.55	385.55	912
2023-08-02	394.30	394.30	394.30	394.30	10,423
2023-08-01	396.01	396.01	396.01	396.01	318
2023-07-31	393.84	393.84	393.84	393.84	823
2023-07-28	396.97	396.97	396.97	396.97	1,530
2023-07-27	401.54	401.54	401.54	401.54	2,150
2023-07-26	426.14	426.14	426.14	426.14	446
2023-07-25	427.72	427.72	427.72	427.72	601
2023-07-24	423.00	423.00	423.00	423.00	978
2023-07-21	423.73	423.73	423.73	423.73	807
2023-07-20	423.32	423.32	423.32	423.32	651
2023-07-19	425.18	425.18	425.18	425.18	1,057
2023-07-18	417.22	417.22	417.22	417.22	562
2023-07-17	417.55	417.55	417.55	417.55	960
2023-07-14	414.85	414.85	414.85	414.85	520
2023-07-13	406.30	406.30	406.30	406.30	15,790
2023-07-12	405.82	405.82	405.82	405.82	779
2023-07-11	396.11	396.11	396.11	396.11	955
2023-07-10	399.51	399.51	399.51	399.51	1,233
2023-07-07	394.36	394.36	394.36	394.36	1,106
2023-07-06	393.80	393.80	393.80	393.80	426
2023-07-05	398.67	398.67	398.67	398.67	1,253
2023-07-04	397.27	397.27	397.27	397.27	0
2023-07-03	397.63	397.63	397.63	397.63	2,402
2023-06-30	397.63	397.63	397.63	397.63	1,107
2023-06-29	395.95	395.95	395.95	395.95	241
2023-06-28	390.68	390.68	390.68	390.68	1,533
2023-06-27	388.59	388.59	388.59	388.59	944
2023-06-26	388.91	388.91	388.91	388.91	480
2023-06-23	390.38	390.38	390.38	390.38	672
2023-06-22	387.11	387.11	387.11	387.11	44,518
2023-06-21	392.38	392.38	392.38	392.38	785
2023-06-20	388.69	388.69	388.69	388.69	1,733
2023-06-19	401.84	401.84	401.84	401.84	24
2023-06-16	400.94	400.94	400.94	400.94	351
2023-06-15	393.46	393.46	393.46	393.46	995
2023-06-14	394.84	394.84	394.84	394.84	18,440
2023-06-13	387.78	387.78	387.78	387.78	1,644
2023-06-12	387.35	387.35	387.35	387.35	552
2023-06-09	382.64	382.64	382.64	382.64	1,087
2023-06-08	375.73	375.73	375.73	375.73	765
2023-06-07	377.65	377.65	377.65	377.65	902
2023-06-06	379.21	379.21	379.21	379.21	87,131
2023-06-05	379.23	379.23	379.23	379.23	1,367
2023-06-02	378.07	378.07	378.07	378.07	109,791
2023-06-01	370.91	370.91	370.91	370.91	370
2023-05-31	365.01	365.01	365.01	365.01	99,347
2023-05-30	363.36	363.36	363.36	363.36	122,284
2023-05-29	361.73	361.73	361.73	361.73	0
2023-05-26	361.67	361.67	361.67	361.67	1,468
2023-05-25	356.51	356.51	356.51	356.51	3,200
2023-05-24	356.02	356.02	356.02	356.02	3,944
2023-05-23	365.31	365.31	365.31	365.31	944
2023-05-22	370.95	370.95	370.95	370.95	432
2023-05-19	366.84	366.84	366.84	366.84	1,004
2023-05-18	363.98	363.98	363.98	363.98	408
2023-05-17	359.71	359.71	359.71	359.71	7,137
2023-05-16	360.36	360.36	360.36	360.36	949
2023-05-15	359.85	359.85	359.85	359.85	276
2023-05-12	358.47	358.47	358.47	358.47	15,480
2023-05-11	363.78	363.78	363.78	363.78	309
2023-05-10	359.66	359.66	359.66	359.66	299,411
2023-05-09	356.52	356.52	356.52	356.52	281,148
2023-05-08	352.74	352.74	352.74	352.74	0
2023-05-05	352.32	352.32	352.32	352.32	204
2023-05-04	347.51	347.51	347.51	347.51	342
2023-05-03	355.34	355.34	355.34	355.34	2,014
2023-05-02	354.54	354.54	354.54	354.54	515
2023-05-01	356.07	356.07	356.07	356.07	0
2023-04-28	356.07	356.07	356.07	356.07	429
2023-04-27	351.67	351.67	351.67	351.67	444
2023-04-26	343.14	343.14	343.14	343.14	2,933
2023-04-25	348.16	348.16	348.16	348.16	817
2023-04-24	349.54	349.54	349.54	349.54	426
2023-04-21	353.90	353.90	353.90	353.90	15,077
2023-04-20	351.90	351.90	351.90	351.90	1,037
2023-04-19	351.83	351.83	351.83	351.83	324
2023-04-18	347.21	347.21	347.21	347.21	503
2023-04-17	348.05	348.05	348.05	348.05	965
2023-04-14	350.08	350.08	350.08	350.08	52,309
2023-04-13	345.51	345.51	345.51	345.51	715
2023-04-12	341.79	341.79	341.79	341.79	952
2023-04-11	341.79	341.79	341.79	341.79	43,124
2023-04-10	340.95	340.95	340.95	340.95	0
2023-04-07	340.95	340.95	340.95	340.95	0
2023-04-06	340.95	340.95	340.95	340.95	631
2023-04-05	346.57	346.57	346.57	346.57	854
2023-04-04	346.74	346.74	346.74	346.74	4,494
2023-04-03	343.80	343.80	343.80	343.80	1,038
2023-03-31	344.81	344.81	344.81	344.81	1,428
2023-03-30	341.00	341.00	341.00	341.00	1,064
2023-03-29	337.47	337.47	337.47	337.47	3,057
2023-03-28	334.54	334.54	334.54	334.54	588
2023-03-27	334.57	334.57	334.57	334.57	4,954
2023-03-24	331.95	331.95	331.95	331.95	2,037
2023-03-23	335.24	335.24	335.24	335.24	8,181
2023-03-22	340.46	340.46	340.46	340.46	66,781
2023-03-21	339.95	339.95	339.95	339.95	1,436
2023-03-20	331.96	331.96	331.96	331.96	1,949
2023-03-17	334.09	334.09	334.09	334.09	14,120
2023-03-16	339.62	339.62	339.62	339.62	1,307
2023-03-15	329.89	329.89	329.89	329.89	1,595
2023-03-14	331.77	331.77	331.77	331.77	730
2023-03-13	327.80	327.80	327.80	327.80	1,495
2023-03-10	342.35	342.35	342.35	342.35	858
2023-03-09	342.35	342.35	342.35	342.35	98,442
2023-03-08	338.63	338.63	338.63	338.63	241,728
2023-03-07	348.14	348.14	348.14	348.14	711
2023-03-06	352.01	352.01	352.01	352.01	12,978
2023-03-03	342.75	342.75	342.75	342.75	266
2023-03-02	336.93	336.93	336.93	336.93	1,475
2023-03-01	340.79	340.79	340.79	340.79	1,205
2023-02-28	340.27	340.27	340.27	340.27	143,720
2023-02-27	341.45	341.45	341.45	341.45	730
2023-02-24	343.49	343.49	343.49	343.49	651
2023-02-23	345.77	345.77	345.77	345.77	677
2023-02-22	346.91	346.91	346.91	346.91	807
2023-02-21	351.16	351.16	351.16	351.16	569
2023-02-20	357.85	357.85	357.85	357.85	0
2023-02-17	357.85	357.85	357.85	357.85	629
2023-02-16	360.47	360.47	360.47	360.47	587
2023-02-15	365.39	365.39	365.39	365.39	255
2023-02-14	364.26	364.26	364.26	364.26	869
2023-02-13	370.37	370.37	370.37	370.37	276,459
2023-02-10	366.35	366.35	366.35	366.35	746
2023-02-09	367.43	367.43	367.43	367.43	501
2023-02-08	366.58	366.58	366.58	366.58	180,786
2023-02-07	366.92	366.92	366.92	366.92	825
2023-02-06	369.85	369.85	369.85	369.85	613
2023-02-03	376.50	376.50	376.50	376.50	816
2023-02-02	386.78	386.78	386.78	386.78	31,351
2023-02-01	372.43	372.43	372.43	372.43	1,238
2023-01-31	369.56	369.56	369.56	369.56	631
2023-01-30	369.85	369.85	369.85	369.85	1,441
2023-01-27	373.44	373.44	373.44	373.44	341
2023-01-26	365.86	365.86	365.86	365.86	717
2023-01-25	362.72	362.72	362.72	362.72	207
2023-01-24	368.73	368.73	368.73	368.73	405
2023-01-23	374.12	374.12	374.12	374.12	732
2023-01-20	363.83	363.83	363.83	363.83	53,221
2023-01-19	360.11	360.11	360.11	360.11	218
2023-01-18	367.84	367.84	367.84	367.84	91
2023-01-17	366.62	366.62	366.62	366.62	5,312
2023-01-16	366.80	366.80	366.80	366.80	0
2023-01-13	364.04	364.04	364.04	364.04	482
2023-01-12	367.31	367.31	367.31	367.31	737
2023-01-11	362.56	362.56	362.56	362.56	1,042
2023-01-10	353.38	353.38	353.38	353.38	495
2023-01-09	353.43	353.43	353.43	353.43	354
2023-01-06	341.10	341.10	341.10	341.10	478
2023-01-05	337.78	337.78	337.78	337.78	123
2023-01-04	342.93	342.93	342.93	342.93	133
2023-01-03	334.79	334.79	334.79	334.79	140
2023-01-02	338.59	338.59	338.59	338.59	0
2022-12-30	338.59	338.59	338.59	338.59	80
2022-12-29	337.32	337.32	337.32	337.32	137
2022-12-28	331.37	331.37	331.37	331.37	204
2022-12-27	332.15	332.15	332.15	332.15	0
2022-12-26	332.15	332.15	332.15	332.15	0
2022-12-23	330.33	330.33	330.33	330.33	248
2022-12-22	331.82	331.82	331.82	331.82	1,219
2022-12-21	334.02	334.02	334.02	334.02	3,148
2022-12-20	331.97	331.97	331.97	331.97	368
2022-12-19	338.00	338.00	338.00	338.00	1,282
2022-12-16	339.80	339.80	339.80	339.80	301
2022-12-15	345.29	345.29	345.29	345.29	83,728
2022-12-14	359.06	359.06	359.06	359.06	1,156
2022-12-13	358.78	358.78	358.78	358.78	181,215
2022-12-12	347.36	347.36	347.36	347.36	879
2022-12-09	350.23	350.23	350.23	350.23	191,377
2022-12-08	353.45	353.45	353.45	353.45	3,489
2022-12-07	351.91	351.91	351.91	351.91	169
2022-12-06	351.51	351.51	351.51	351.51	446
2022-12-05	354.99	354.99	354.99	354.99	222
2022-12-02	357.43	357.43	357.43	357.43	82
2022-12-01	363.02	363.02	363.02	363.02	1,145
2022-11-30	343.64	343.64	343.64	343.64	378
2022-11-29	348.25	348.25	348.25	348.25	209
2022-11-28	353.03	353.03	353.03	353.03	1,089
2022-11-25	357.42	357.42	357.42	357.42	125
2022-11-24	358.03	358.03	358.03	358.03	0
2022-11-23	361.38	361.38	361.38	361.38	278
2022-11-22	348.36	348.36	348.36	348.36	7,458
2022-11-21	347.86	347.86	347.86	347.86	181
2022-11-18	347.39	347.39	347.39	347.39	173
2022-11-17	343.92	343.92	343.92	343.92	414
2022-11-16	354.75	354.75	354.75	354.75	448,206
2022-11-15	357.10	357.10	357.10	357.10	486
2022-11-14	349.00	349.00	349.00	349.00	102
2022-11-11	350.59	350.59	350.59	350.59	797
2022-11-10	340.43	340.43	340.43	340.43	64,258
2022-11-09	320.83	320.83	320.83	320.83	2,278
2022-11-08	324.25	324.25	324.25	324.25	287
2022-11-07	313.00	313.00	313.00	313.00	899
2022-11-04	310.03	310.03	310.03	310.03	346
2022-11-03	309.74	309.74	309.74	309.74	6,546
2022-11-02	313.17	313.17	313.17	313.17	1,363
2022-11-01	317.85	317.85	317.85	317.85	266
2022-10-31	324.26	324.26	324.26	324.26	103
2022-10-28	322.97	322.97	322.97	322.97	114
2022-10-27	318.01	318.01	318.01	318.01	533
2022-10-26	317.77	317.77	317.77	317.77	620
2022-10-25	307.59	307.59	307.59	307.59	486
2022-10-24	301.90	301.90	301.90	301.90	567
2022-10-21	290.70	290.70	290.70	290.70	72
2022-10-20	294.27	294.27	294.27	294.27	632
2022-10-19	296.45	296.45	296.45	296.45	15,491
2022-10-18	299.66	299.66	299.66	299.66	151,661
2022-10-17	298.20	298.20	298.20	298.20	337
2022-10-14	293.74	293.74	293.74	293.74	1,136
2022-10-13	282.32	282.32	282.32	282.32	4,387
2022-10-12	287.91	287.91	287.91	287.91	8,612
2022-10-11	293.70	293.70	293.70	293.70	306
2022-10-10	298.95	298.95	298.95	298.95	40
2022-10-07	306.05	306.05	306.05	306.05	9,044
2022-10-06	317.15	317.15	317.15	317.15	314
2022-10-05	319.14	319.14	319.14	319.14	480
2022-10-04	322.59	322.59	322.59	322.59	160,962
2022-10-03	313.49	313.49	313.49	313.49	759
2022-09-30	311.46	311.46	311.46	311.46	971
2022-09-29	312.01	312.01	312.01	312.01	718
2022-09-28	316.23	316.23	316.23	316.23	583
2022-09-27	315.68	315.68	315.68	315.68	12,974
2022-09-26	316.25	316.25	316.25	316.25	181
2022-09-23	319.22	319.22	319.22	319.22	595
2022-09-22	324.11	324.11	324.11	324.11	12,829
2022-09-21	342.68	342.68	342.68	342.68	12,946
2022-09-20	340.30	340.30	340.30	340.30	138,527
2022-09-19	344.24	344.24	344.24	344.24	0
2022-09-16	344.24	344.24	344.24	344.24	344
2022-09-15	344.65	344.65	344.65	344.65	0
2022-09-14	354.98	354.98	354.98	354.98	584
2022-09-13	367.40	367.40	367.40	367.40	2,052
2022-09-12	371.94	371.94	371.94	371.94	596
2022-09-09	367.87	367.87	367.87	367.87	1,681
2022-09-08	365.53	365.53	365.53	365.53	56,668
2022-09-07	359.51	359.51	359.51	359.51	1,780
2022-09-06	358.74	358.74	358.74	358.74	13
2022-09-05	347.63	347.63	347.63	347.63	0
2022-09-02	355.07	355.07	355.07	355.07	3,711
2022-09-01	349.53	349.53	349.53	349.53	372
2022-08-31	354.99	354.99	354.99	354.99	511
2022-08-30	357.48	357.48	357.48	357.48	13
2022-08-29	369.86	369.86	369.86	369.86	0
2022-08-26	370.92	370.92	370.92	370.92	7
2022-08-25	375.57	375.57	375.57	375.57	21
2022-08-24	375.38	375.38	375.38	375.38	27
2022-08-23	373.26	373.26	373.26	373.26	29
2022-08-22	377.18	377.18	377.18	377.18	39
2022-08-19	380.03	380.03	380.03	380.03	8
2022-08-18	387.66	387.66	387.66	387.66	12
2022-08-17	388.83	388.83	388.83	388.83	78
2022-08-16	389.08	389.08	389.08	389.08	121
2022-08-15	392.61	392.61	392.61	392.61	3
2022-08-12	388.77	388.77	388.77	388.77	1,190
2022-08-11	390.22	390.22	390.22	390.22	1,090
2022-08-10	391.54	391.54	391.54	391.54	1,391
2022-08-09	376.55	376.55	376.55	376.55	8
2022-08-08	375.10	375.10	375.10	375.10	457
2022-08-05	373.86	373.86	373.86	373.86	0
2022-08-04	375.48	375.48	375.48	375.48	487
2022-08-03	371.22	371.22	371.22	371.22	23
2022-08-02	371.55	371.55	371.55	371.55	682
2022-08-01	374.81	374.81	374.81	374.81	144
2022-07-29	374.56	374.56	374.56	374.56	152
2022-07-28	370.10	370.10	370.10	370.10	75
2022-07-27	358.44	358.44	358.44	358.44	8
2022-07-26	355.08	355.08	355.08	355.08	20
2022-07-25	359.36	359.36	359.36	359.36	430
2022-07-22	361.53	361.53	361.53	361.53	20
2022-07-21	360.97	360.97	360.97	360.97	43
2022-07-20	361.51	361.51	361.51	361.51	5
2022-07-19	353.33	353.33	353.33	353.33	65
2022-07-18	347.27	347.27	347.27	347.27	44
2022-07-15	351.09	351.09	351.09	351.09	301
2022-07-14	341.72	341.72	341.72	341.72	360
2022-07-13	343.30	343.30	343.30	343.30	217
2022-07-12	349.25	349.25	349.25	349.25	94
2022-07-11	351.22	351.22	351.22	351.22	1,246
2022-07-08	355.34	355.34	355.34	355.34	350
2022-07-07	347.79	347.79	347.79	347.79	23
2022-07-06	349.00	349.00	349.00	349.00	107
2022-07-05	337.34	337.34	337.34	337.34	141
2022-07-04	338.78	338.78	338.78	338.78	0
2022-07-01	338.03	338.03	338.03	338.03	70
2022-06-30	339.62	339.62	339.62	339.62	278
2022-06-29	336.44	336.44	336.44	336.44	3
2022-06-28	336.35	336.35	336.35	336.35	544
2022-06-27	339.89	339.89	339.89	339.89	221
2022-06-24	338.96	338.96	338.96	338.96	0
2022-06-23	332.37	332.37	332.37	332.37	9
2022-06-22	317.80	317.80	317.80	317.80	5
2022-06-21	320.58	320.58	320.58	320.58	34
2022-06-20	322.58	322.58	322.58	322.58	0
2022-06-17	320.61	320.61	320.61	320.61	223
2022-06-16	312.61	312.61	312.61	312.61	39,130
2022-06-15	319.57	319.57	319.57	319.57	56
2022-06-14	319.57	319.57	319.57	319.57	63
2022-06-13	327.75	327.75	327.75	327.75	67
2022-06-10	330.24	330.24	330.24	330.24	566
2022-06-09	340.74	340.74	340.74	340.74	81
2022-06-08	341.54	341.54	341.54	341.54	39,013
2022-06-07	342.77	342.77	342.77	342.77	233
2022-06-06	341.11	341.11	341.11	341.11	860
2022-06-03	335.65	335.65	335.65	335.65	0
2022-06-02	335.65	335.65	335.65	335.65	0
2022-06-01	337.34	337.34	337.34	337.34	265
2022-05-31	356.15	356.15	356.15	356.15	859
2022-05-30	360.99	360.99	360.99	360.99	0
2022-05-27	357.22	357.22	357.22	357.22	441
2022-05-26	353.12	353.12	353.12	353.12	200
2022-05-25	349.51	349.51	349.51	349.51	126
2022-05-24	348.06	348.06	348.06	348.06	0
2022-05-23	348.67	348.67	348.67	348.67	3
2022-05-20	336.74	336.74	336.74	336.74	307
2022-05-19	327.61	327.61	327.61	327.61	118
2022-05-18	333.35	333.35	333.35	333.35	62
2022-05-17	338.94	338.94	338.94	338.94	74
2022-05-16	335.86	335.86	335.86	335.86	40
2022-05-13	338.34	338.34	338.34	338.34	17
2022-05-12	330.12	330.12	330.12	330.12	4
2022-05-11	331.83	331.83	331.83	331.83	5,147
2022-05-10	325.56	325.56	325.56	325.56	81
2022-05-09	335.35	335.35	335.35	335.35	156
2022-05-06	343.29	343.29	343.29	343.29	134
2022-05-05	348.42	348.42	348.42	348.42	88
2022-05-04	358.44	358.44	358.44	358.44	170
2022-05-03	363.36	363.36	363.36	363.36	93
2022-05-02	384.58	384.58	384.58	384.58	0
2022-04-29	384.58	384.58	384.58	384.58	1,628
2022-04-28	382.48	382.48	382.48	382.48	227
2022-04-27	381.42	381.42	381.42	381.42	5,130
2022-04-26	378.88	378.88	378.88	378.88	92
2022-04-25	376.52	376.52	376.52	376.52	15
2022-04-22	384.52	384.52	384.52	384.52	33
2022-04-21	392.55	392.55	392.55	392.55	77
2022-04-20	400.56	400.56	400.56	400.56	26
2022-04-19	395.32	395.32	395.32	395.32	830
2022-04-18	390.48	390.48	390.48	390.48	0
2022-04-15	390.48	390.48	390.48	390.48	0
2022-04-14	392.74	392.74	392.74	392.74	37
2022-04-13	394.11	394.11	394.11	394.11	10
2022-04-12	403.74	403.74	403.74	403.74	577
2022-04-11	405.37	405.37	405.37	405.37	139
2022-04-08	415.34	415.34	415.34	415.34	1
2022-04-07	415.33	415.33	415.33	415.33	276
2022-04-06	408.16	408.16	408.16	408.16	74
2022-04-05	414.42	414.42	414.42	414.42	36
2022-04-04	414.04	414.04	414.04	414.04	280
2022-04-01	416.07	416.07	416.07	416.07	16
2022-03-31	416.07	416.07	416.07	416.07	227
2022-03-30	416.07	416.07	416.07	416.07	407
2022-03-29	415.11	415.11	415.11	415.11	398
2022-03-28	414.79	414.79	414.79	414.79	33
2022-03-25	411.95	411.95	411.95	411.95	68,421
2022-03-24	407.47	407.47	407.47	407.47	105
2022-03-23	412.45	412.45	412.45	412.45	45
2022-03-22	411.08	411.08	411.08	411.08	16
2022-03-21	403.01	403.01	403.01	403.01	160
2022-03-18	407.84	407.84	407.84	407.84	93
2022-03-17	397.56	397.56	397.56	397.56	84
2022-03-16	388.64	388.64	388.64	388.64	340
2022-03-15	384.53	384.53	384.53	384.53	17
2022-03-14	377.37	377.37	377.37	377.37	96
2022-03-11	382.38	382.38	382.38	382.38	306
2022-03-10	395.48	395.48	395.48	395.48	79
2022-03-09	395.48	395.48	395.48	395.48	81
2022-03-08	382.52	382.52	382.52	382.52	701
2022-03-07	395.42	395.42	395.42	395.42	277
2022-03-04	408.96	408.96	408.96	408.96	235
2022-03-03	398.89	398.89	398.89	398.89	296
2022-03-02	390.22	390.22	390.22	390.22	8,566
2022-03-01	390.22	390.22	390.22	390.22	57
2022-02-28	380.77	380.77	380.77	380.77	33
2022-02-25	374.19	374.19	374.19	374.19	4
2022-02-24	380.55	380.55	380.55	380.55	1,263
2022-02-23	378.54	378.54	378.54	378.54	1,893
2022-02-22	383.07	383.07	383.07	383.07	243
2022-02-21	382.49	382.49	382.49	382.49	0
2022-02-18	386.34	386.34	386.34	386.34	239
2022-02-17	386.34	386.34	386.34	386.34	544
2022-02-16	381.43	381.43	381.43	381.43	28
2022-02-15	393.31	393.31	393.31	393.31	157
2022-02-14	393.31	393.31	393.31	393.31	2,606
2022-02-11	393.31	393.31	393.31	393.31	93
2022-02-10	400.18	400.18	400.18	400.18	44
2022-02-09	404.75	404.75	404.75	404.75	53
2022-02-08	416.12	416.12	416.12	416.12	4,562
2022-02-07	416.12	416.12	416.12	416.12	18
2022-02-04	416.12	416.12	416.12	416.12	65
2022-02-03	417.89	417.89	417.89	417.89	180
2022-02-02	417.57	417.57	417.57	417.57	160,687
2022-02-01	415.01	415.01	415.01	415.01	8,057
2022-01-31	410.96	410.96	410.96	410.96	254
2022-01-28	400.06	400.06	400.06	400.06	6
2022-01-27	400.06	400.06	400.06	400.06	163
2022-01-26	403.36	403.36	403.36	403.36	47,405
2022-01-25	402.99	402.99	402.99	402.99	795
2022-01-24	407.59	407.59	407.59	407.59	366
2022-01-21	429.02	429.02	429.02	429.02	9
2022-01-20	429.02	429.02	429.02	429.02	185
2022-01-19	429.18	429.18	429.18	429.18	55,622
2022-01-18	427.64	427.64	427.64	427.64	281
2022-01-17	442.83	442.83	442.83	442.83	0
2022-01-14	442.83	442.83	442.83	442.83	177
2022-01-13	442.83	442.83	442.83	442.83	228
2022-01-12	433.34	433.34	433.34	433.34	152
2022-01-11	433.34	433.34	433.34	433.34	212
2022-01-10	429.40	429.40	429.40	429.40	539
2022-01-07	448.39	448.39	448.39	448.39	365
2022-01-06	450.45	450.45	450.45	450.45	324
2022-01-05	458.49	458.49	458.49	458.49	554
2022-01-04	458.49	458.49	458.49	458.49	179
2022-01-03	473.79	473.79	473.79	473.79	0
2021-12-31	473.79	473.79	473.79	473.79	4
2021-12-30	473.79	473.79	473.79	473.79	83
2021-12-29	472.42	472.42	472.42	472.42	141
2021-12-28	473.00	473.00	473.00	473.00	0
2021-12-27	473.00	473.00	473.00	473.00	0
2021-12-24	473.00	473.00	473.00	473.00	0
2021-12-23	473.00	473.00	473.00	473.00	81
2021-12-22	466.53	466.53	466.53	466.53	212
2021-12-21	466.53	466.53	466.53	466.53	115
2021-12-20	458.29	458.29	458.29	458.29	134
2021-12-17	479.00	479.00	479.00	479.00	133
2021-12-16	479.00	479.00	479.00	479.00	133
2021-12-15	468.05	468.05	468.05	468.05	208
2021-12-14	468.05	468.05	468.05	468.05	775
2021-12-13	478.60	478.60	478.60	478.60	3,003
2021-12-10	467.21	467.21	467.21	467.21	166
2021-12-09	470.39	470.39	470.39	470.39	12
2021-12-08	470.39	470.39	470.39	470.39	721
2021-12-07	470.39	470.39	470.39	470.39	306
2021-12-06	455.49	455.49	455.49	455.49	2,148
2021-12-03	455.49	455.49	455.49	455.49	24,159
2021-12-02	455.49	455.49	455.49	455.49	828
2021-12-01	457.01	457.01	457.01	457.01	59
2021-11-30	465.59	465.59	465.59	465.59	1,651
2021-11-29	464.44	464.44	464.44	464.44	79
2021-11-26	456.44	456.44	456.44	456.44	118
2021-11-25	463.53	463.53	463.53	463.53	0
2021-11-24	459.87	459.87	459.87	459.87	281
2021-11-23	457.02	457.02	457.02	457.02	1,706
2021-11-22	462.93	462.93	462.93	462.93	424
2021-11-19	460.91	460.91	460.91	460.91	127
2021-11-18	466.32	466.32	466.32	466.32	42
2021-11-17	458.61	458.61	458.61	458.61	22,453
2021-11-16	471.89	471.89	471.89	471.89	353
2021-11-15	451.75	451.75	451.75	451.75	34,703
2021-11-12	451.75	451.75	451.75	451.75	15
2021-11-11	452.76	452.76	452.76	452.76	51
2021-11-10	464.28	464.28	464.28	464.28	1,163
2021-11-09	463.22	463.22	463.22	463.22	255
2021-11-08	456.98	456.98	456.98	456.98	299
2021-11-05	461.33	461.33	461.33	461.33	576
2021-11-04	468.46	468.46	468.46	468.46	250
2021-11-03	454.66	454.66	454.66	454.66	138
2021-11-02	461.19	461.19	461.19	461.19	4,739
2021-11-01	461.19	461.19	461.19	461.19	115
2021-10-29	469.16	469.16	469.16	469.16	388
2021-10-28	469.16	469.16	469.16	469.16	104
2021-10-27	469.16	469.16	469.16	469.16	671
2021-10-26	447.34	447.34	447.34	447.34	160
2021-10-25	447.34	447.34	447.34	447.34	60
2021-10-22	440.34	440.34	440.34	440.34	69
2021-10-21	440.34	440.34	440.34	440.34	17
2021-10-20	440.34	440.34	440.34	440.34	13,242
2021-10-19	440.34	440.34	440.34	440.34	180
2021-10-18	440.34	440.34	440.34	440.34	107
2021-10-15	440.34	440.34	440.34	440.34	62
2021-10-14	440.34	440.34	440.34	440.34	1,427
2021-10-13	432.82	432.82	432.82	432.82	127
2021-10-12	432.82	432.82	432.82	432.82	311
2021-10-11	432.82	432.82	432.82	432.82	126
2021-10-08	431.87	431.87	431.87	431.87	124,362
2021-10-07	434.32	434.32	434.32	434.32	80
2021-10-06	423.83	423.83	423.83	423.83	262
2021-10-05	424.95	424.95	424.95	424.95	139
2021-10-04	433.77	433.77	433.77	433.77	278
2021-10-01	433.77	433.77	433.77	433.77	13
2021-09-30	433.77	433.77	433.77	433.77	11
2021-09-29	433.77	433.77	433.77	433.77	687
2021-09-28	454.13	454.13	454.13	454.13	326
2021-09-27	454.13	454.13	454.13	454.13	97,031
2021-09-24	454.13	454.13	454.13	454.13	71
2021-09-23	450.54	450.54	450.54	450.54	47
2021-09-22	450.54	450.54	450.54	450.54	30
2021-09-21	445.35	445.35	445.35	445.35	45
2021-09-20	445.35	445.35	445.35	445.35	191
2021-09-17	448.38	448.38	448.38	448.38	18,305
2021-09-16	449.49	449.49	449.49	449.49	2,579
2021-09-15	449.49	449.49	449.49	449.49	117
2021-09-14	453.95	453.95	453.95	453.95	1,095
2021-09-13	448.51	448.51	448.51	448.51	204
2021-09-10	449.29	449.29	449.29	449.29	3,032
2021-09-09	449.29	449.29	449.29	449.29	78
2021-09-08	450.39	450.39	450.39	450.39	2,954
2021-09-07	451.91	451.91	451.91	451.91	5,781
2021-09-06	451.91	451.91	451.91	451.91	0
2021-09-03	445.14	445.14	445.14	445.14	11,599
2021-09-02	445.14	445.14	445.14	445.14	35
2021-09-01	446.66	446.66	446.66	446.66	140
2021-08-31	436.20	436.20	436.20	436.20	779
2021-08-30	436.20	436.20	436.20	436.20	0
2021-08-27	436.20	436.20	436.20	436.20	34,348
2021-08-26	439.40	439.40	439.40	439.40	78
2021-08-25	439.40	439.40	439.40	439.40	0
2021-08-24	439.40	439.40	439.40	439.40	334
2021-08-23	439.40	439.40	439.40	439.40	306
2021-08-20	438.37	438.37	438.37	438.37	330
2021-08-19	433.81	433.81	433.81	433.81	207
2021-08-18	436.35	436.35	436.35	436.35	80
2021-08-17	444.35	444.35	444.35	444.35	415
2021-08-16	444.35	444.35	444.35	444.35	160
2021-08-13	435.03	435.03	435.03	435.03	0
2021-08-12	435.03	435.03	435.03	435.03	32
2021-08-11	432.93	432.93	432.93	432.93	903
2021-08-10	436.10	436.10	436.10	436.10	1,681
2021-08-09	435.98	435.98	435.98	435.98	110
2021-08-06	439.31	439.31	439.31	439.31	16
2021-08-05	430.78	430.78	430.78	430.78	231
2021-08-04	430.78	430.78	430.78	430.78	41
2021-08-03	430.78	430.78	430.78	430.78	382
2021-08-02	417.95	417.95	417.95	417.95	324
2021-07-30	417.95	417.95	417.95	417.95	16
2021-07-29	417.95	417.95	417.95	417.95	102
2021-07-28	417.95	417.95	417.95	417.95	7,762
2021-07-27	417.95	417.95	417.95	417.95	177
2021-07-26	417.95	417.95	417.95	417.95	57
2021-07-23	417.95	417.95	417.95	417.95	44
2021-07-22	417.95	417.95	417.95	417.95	54
2021-07-21	417.95	417.95	417.95	417.95	49
2021-07-20	420.98	420.98	420.98	420.98	122
2021-07-19	413.24	413.24	413.24	413.24	99
2021-07-16	407.62	407.62	407.62	407.62	0
2021-07-15	407.62	407.62	407.62	407.62	158
2021-07-14	407.62	407.62	407.62	407.62	65
2021-07-13	411.86	411.86	411.86	411.86	0
2021-07-12	411.86	411.86	411.86	411.86	53
2021-07-09	418.60	418.60	418.60	418.60	2,835
2021-07-08	418.60	418.60	418.60	418.60	124
2021-07-07	418.60	418.60	418.60	418.60	110
2021-07-06	411.79	411.79	411.79	411.79	164
2021-07-05	411.79	411.79	411.79	411.79	0
2021-07-02	411.79	411.79	411.79	411.79	109
2021-07-01	410.68	410.68	410.68	410.68	32
2021-06-30	410.68	410.68	410.68	410.68	115
2021-06-29	408.03	408.03	408.03	408.03	265
2021-06-28	414.43	414.43	414.43	414.43	9,433
2021-06-25	411.64	411.64	411.64	411.64	32
2021-06-24	410.05	410.05	410.05	410.05	179
2021-06-23	402.13	402.13	402.13	402.13	208
2021-06-22	399.38	399.38	399.38	399.38	77
2021-06-21	395.59	395.59	395.59	395.59	339
2021-06-18	393.40	393.40	393.40	393.40	9,027
2021-06-17	398.14	398.14	398.14	398.14	51
2021-06-16	396.14	396.14	396.14	396.14	333
2021-06-15	398.56	398.56	398.56	398.56	1
2021-06-14	392.88	392.88	392.88	392.88	2,383
2021-06-11	391.26	391.26	391.26	391.26	1,433
2021-06-10	383.65	383.65	383.65	383.65	103
2021-06-09	386.47	386.47	386.47	386.47	95
2021-06-08	381.59	381.59	381.59	381.59	991
2021-06-07	382.27	382.27	382.27	382.27	569
2021-06-04	381.70	381.70	381.70	381.70	25
2021-06-03	379.54	379.54	379.54	379.54	54
2021-06-02	377.90	377.90	377.90	377.90	450
2021-06-01	382.64	382.64	382.64	382.64	3
2021-05-28	383.19	383.19	383.19	383.19	133
2021-05-27	378.27	378.27	378.27	378.27	43
2021-05-26	379.48	379.48	379.48	379.48	108
2021-05-25	378.36	378.36	378.36	378.36	313
2021-05-24	378.36	378.36	378.36	378.36	14
2021-05-21	378.26	378.26	378.26	378.26	28,380
2021-05-20	374.22	374.22	374.22	374.22	60,071
2021-05-19	367.91	367.91	367.91	367.91	290
2021-05-18	372.78	372.78	372.78	372.78	45
2021-05-17	376.36	376.36	376.36	376.36	1,260
2021-05-14	379.12	379.12	379.12	379.12	32
2021-05-13	377.78	377.78	377.78	377.78	32
2021-05-12	377.40	377.40	377.40	377.40	317
2021-05-11	380.51	380.51	380.51	380.51	1,979
2021-05-10	388.62	388.62	388.62	388.62	788
2021-05-07	387.96	387.96	387.96	387.96	214
2021-05-06	389.53	389.53	389.53	389.53	140
2021-05-05	398.40	398.40	398.40	398.40	82
2021-05-04	393.54	393.54	393.54	393.54	48
2021-04-30	396.98	396.98	396.98	396.98	24
2021-04-29	385.65	385.65	385.65	385.65	97
2021-04-28	384.54	384.54	384.54	384.54	163
2021-04-27	383.29	383.29	383.29	383.29	1,346
2021-04-26	385.37	385.37	385.37	385.37	154
2021-04-23	385.10	385.10	385.10	385.10	11
2021-04-22	386.61	386.61	386.61	386.61	49
2021-04-21	381.51	381.51	381.51	381.51	233
2021-04-20	376.44	376.44	376.44	376.44	214
2021-04-19	372.76	372.76	372.76	372.76	313
2021-04-16	375.50	375.50	375.50	375.50	34
2021-04-15	374.91	374.91	374.91	374.91	118
2021-04-14	374.45	374.45	374.45	374.45	375
2021-04-13	372.70	372.70	372.70	372.70	116
2021-04-12	369.45	369.45	369.45	369.45	77
2021-04-09	364.85	364.85	364.85	364.85	122
2021-04-08	365.33	365.33	365.33	365.33	158
2021-04-07	365.98	365.98	365.98	365.98	605
2021-04-06	367.50	367.50	367.50	367.50	419
2021-04-01	358.33	358.33	358.33	358.33	286
2021-03-31	352.73	352.73	352.73	352.73	215
2021-03-30	360.45	360.45	360.45	360.45	69
2021-03-29	358.60	358.60	358.60	358.60	193
2021-03-26	355.56	355.56	355.56	355.56	66
2021-03-25	349.47	349.47	349.47	349.47	188
2021-03-24	349.38	349.38	349.38	349.38	430
2021-03-23	344.90	344.90	344.90	344.90	8,971
2021-03-22	350.43	350.43	350.43	350.43	403
2021-03-19	350.61	350.61	350.61	350.61	206
2021-03-18	349.47	349.47	349.47	349.47	161
2021-03-17	347.83	347.83	347.83	347.83	8
2021-03-16	350.77	350.77	350.77	350.77	390
2021-03-15	349.14	349.14	349.14	349.14	2,673
2021-03-12	346.05	346.05	346.05	346.05	290
2021-03-11	344.97	344.97	344.97	344.97	2,554
2021-03-10	341.70	341.70	341.70	341.70	50
2021-03-09	343.74	343.74	343.74	343.74	371
2021-03-08	341.42	341.42	341.42	341.42	125
2021-03-05	330.10	330.10	330.10	330.10	168
2021-03-04	325.66	325.66	325.66	325.66	133
2021-03-03	328.07	328.07	328.07	328.07	54
2021-03-02	332.57	332.57	332.57	332.57	85
2021-03-01	327.94	327.94	327.94	327.94	1,639
2021-02-26	327.94	327.94	327.94	327.94	368
2021-02-25	331.39	331.39	331.39	331.39	251
2021-02-24	326.77	326.77	326.77	326.77	64,304
2021-02-23	325.97	325.97	325.97	325.97	278
2021-02-22	332.59	332.59	332.59	332.59	555
2021-02-19	340.05	340.05	340.05	340.05	137
2021-02-18	336.72	336.72	336.72	336.72	309
2021-02-17	339.46	339.46	339.46	339.46	270
2021-02-16	340.87	340.87	340.87	340.87	196
2021-02-15	338.09	338.09	338.09	338.09	0
2021-02-12	338.09	338.09	338.09	338.09	69
2021-02-11	335.71	335.71	335.71	335.71	417
2021-02-10	332.37	332.37	332.37	332.37	317
2021-02-09	329.48	329.48	329.48	329.48	4,094
2021-02-08	324.66	324.66	324.66	324.66	8
2021-02-05	322.92	322.92	322.92	322.92	537
2021-02-04	325.17	325.17	325.17	325.17	608
2021-02-03	328.12	328.12	328.12	328.12	101
2021-02-02	331.15	331.15	331.15	331.15	194
2021-02-01	322.11	322.11	322.11	322.11	53
2021-01-29	313.45	313.45	313.45	313.45	1,244
2021-01-28	321.51	321.51	321.51	321.51	665
2021-01-27	317.38	317.38	317.38	317.38	59
2021-01-26	315.51	315.51	315.51	315.51	2,051
2021-01-25	313.45	313.45	313.45	313.45	118
2021-01-22	318.58	318.58	318.58	318.58	1,129
2021-01-21	318.58	318.58	318.58	318.58	6,504
2021-01-20	318.97	318.97	318.97	318.97	2,944
2021-01-19	307.86	307.86	307.86	307.86	3,570
2021-01-18	306.54	306.54	306.54	306.54	0
2021-01-15	303.95	303.95	303.95	303.95	5,401
2021-01-14	311.25	311.25	311.25	311.25	115
2021-01-13	315.28	315.28	315.28	315.28	274
2021-01-12	315.94	315.94	315.94	315.94	453
2021-01-11	322.28	322.28	322.28	322.28	183
2021-01-08	325.58	325.58	325.58	325.58	80
2021-01-07	333.59	333.59	333.59	333.59	56
2021-01-06	325.11	325.11	325.11	325.11	13
2021-01-05	333.25	333.25	333.25	333.25	71,988
2021-01-04	337.42	337.42	337.42	337.42	355
2020-12-31	323.36	323.36	323.36	323.36	0
2020-12-30	320.97	320.97	320.97	320.97	27
2020-12-29	321.03	321.03	321.03	321.03	349
2020-12-24	319.09	319.09	319.09	319.09	0
2020-12-23	319.09	319.09	319.09	319.09	149
2020-12-22	320.12	320.12	320.12	320.12	71
2020-12-21	322.50	322.50	322.50	322.50	290
2020-12-18	320.24	320.24	320.24	320.24	168
2020-12-17	316.23	316.23	316.23	316.23	485
2020-12-16	321.88	321.88	321.88	321.88	25
2020-12-15	322.97	322.97	322.97	322.97	225
2020-12-14	328.09	328.09	328.09	328.09	11
2020-12-11	329.96	329.96	329.96	329.96	28
2020-12-10	328.76	328.76	328.76	328.76	9
2020-12-09	326.53	326.53	326.53	326.53	96
2020-12-08	337.40	337.40	337.40	337.40	655
2020-12-07	336.79	336.79	336.79	336.79	123,628
2020-12-04	334.52	334.52	334.52	334.52	9,880
2020-12-03	327.65	327.65	327.65	327.65	825
2020-12-02	335.08	335.08	335.08	335.08	219
2020-12-01	339.79	339.79	339.79	339.79	115
2020-11-30	349.65	349.65	349.65	349.65	164
2020-11-27	334.69	334.69	334.69	334.69	122
2020-11-26	334.69	334.69	334.69	334.69	0
2020-11-25	335.01	335.01	335.01	335.01	1,157
2020-11-24	337.53	337.53	337.53	337.53	5,233
2020-11-23	342.13	342.13	342.13	342.13	537
2020-11-20	342.13	342.13	342.13	342.13	17
2020-11-19	339.80	339.80	339.80	339.80	92
2020-11-18	336.34	336.34	336.34	336.34	25
2020-11-17	337.60	337.60	337.60	337.60	83
2020-11-16	341.06	341.06	341.06	341.06	10
2020-11-13	337.54	337.54	337.54	337.54	262
2020-11-12	343.35	343.35	343.35	343.35	7,615
2020-11-11	337.03	337.03	337.03	337.03	24
2020-11-10	338.64	338.64	338.64	338.64	300
2020-11-09	355.57	355.57	355.57	355.57	245
2020-11-06	355.93	355.93	355.93	355.93	235
2020-11-05	352.52	352.52	352.52	352.52	401
2020-11-04	351.75	351.75	351.75	351.75	49
2020-11-03	333.58	333.58	333.58	333.58	330
2020-11-02	330.09	330.09	330.09	330.09	4
2020-10-30	323.28	323.28	323.28	323.28	1,751
2020-10-29	327.88	327.88	327.88	327.88	0
2020-10-28	327.88	327.88	327.88	327.88	555
2020-10-27	330.74	330.74	330.74	330.74	69
2020-10-26	334.96	334.96	334.96	334.96	135
2020-10-23	339.07	339.07	339.07	339.07	63
2020-10-22	339.73	339.73	339.73	339.73	46
2020-10-21	337.41	337.41	337.41	337.41	11
2020-10-20	340.38	340.38	340.38	340.38	12
2020-10-19	349.53	349.53	349.53	349.53	0
2020-10-16	349.53	349.53	349.53	349.53	484
2020-10-15	348.31	348.31	348.31	348.31	142
2020-10-14	355.64	355.64	355.64	355.64	0
2020-10-13	360.69	360.69	360.69	360.69	0
2020-10-12	361.64	361.64	361.64	361.64	55
2020-10-09	357.03	357.03	357.03	357.03	166
2020-10-08	355.20	355.20	355.20	355.20	134
2020-10-07	353.00	353.00	353.00	353.00	113
2020-10-06	362.73	362.73	362.73	362.73	62
2020-10-05	362.81	362.81	362.81	362.81	7
2020-10-02	363.23	363.23	363.23	363.23	149
2020-10-01	366.53	366.53	366.53	366.53	8
2020-09-30	361.50	361.50	361.50	361.50	17
2020-09-29	359.19	359.19	359.19	359.19	223
2020-09-28	356.25	356.25	356.25	356.25	35
2020-09-25	348.08	348.08	348.08	348.08	0
2020-09-24	344.34	344.34	344.34	344.34	144
2020-09-23	349.12	349.12	349.12	349.12	18
2020-09-22	349.25	349.25	349.25	349.25	89
2020-09-21	352.09	352.09	352.09	352.09	102
2020-09-18	354.70	354.70	354.70	354.70	91
2020-09-17	353.74	353.74	353.74	353.74	271
2020-09-16	355.15	355.15	355.15	355.15	43
2020-09-15	357.42	357.42	357.42	357.42	26
2020-09-14	353.22	353.22	353.22	353.22	137
2020-09-11	349.11	349.11	349.11	349.11	12
2020-04-03	234.69	234.69	234.69	234.69	0
2020-04-02	234.69	234.69	234.69	234.69	103
2020-04-01	236.86	236.86	236.86	236.86	3,810

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150