Vanguard Divide Share History

Vanguard Divide Share Price history. The following table shows end-of-day data 0LLW historical share prices for Vanguard Divide, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	177.33	177.33	177.33	177.33	339
2024-04-26	176.62	176.62	176.62	176.62	2,941
2024-04-25	176.62	176.62	176.62	176.62	1,237
2024-04-24	176.62	176.62	176.62	176.62	572
2024-04-23	176.62	176.62	176.62	176.62	537
2024-04-22	176.62	176.62	176.62	176.62	718
2024-04-19	176.62	176.62	176.62	176.62	643
2024-04-18	176.62	176.62	176.62	176.62	649
2024-04-17	176.62	176.62	176.62	176.62	4,329
2024-04-16	176.62	176.62	176.62	176.62	1,114
2024-04-15	176.62	176.62	176.62	176.62	815
2024-04-12	176.69	176.69	176.69	176.69	756
2024-04-11	179.47	179.47	179.47	179.47	677
2024-04-10	179.47	179.47	179.47	179.47	1,473
2024-04-09	180.20	180.20	180.20	180.20	222
2024-04-08	180.20	180.20	180.20	180.20	680
2024-04-05	180.20	180.20	180.20	180.20	544
2024-04-04	180.20	180.20	180.20	180.20	466
2024-04-03	180.20	180.20	180.20	180.20	3,270
2024-04-02	180.20	180.20	180.20	180.20	1,162
2024-04-01	182.41	182.41	182.41	182.41	0
2024-03-29	182.41	182.41	182.41	182.41	0
2024-03-28	182.41	182.41	182.41	182.41	1,821
2024-03-27	180.61	180.61	180.61	180.61	1,837
2024-03-26	180.61	180.61	180.61	180.61	1,175
2024-03-25	181.53	181.53	181.53	181.53	1,474
2024-03-22	181.53	181.53	181.53	181.53	556
2024-03-21	180.67	180.67	180.67	180.67	1,028
2024-03-20	180.67	180.67	180.67	180.67	119
2024-03-19	179.98	179.98	179.98	179.98	1,802
2024-03-18	180.13	180.13	180.13	180.13	1,157
2024-03-15	179.85	179.85	179.85	179.85	622
2024-03-14	179.85	179.85	179.85	179.85	876
2024-03-13	180.57	180.57	180.57	180.57	997
2024-03-12	180.32	180.32	180.32	180.32	877
2024-03-11	178.36	178.36	178.36	178.36	1,526
2024-03-08	178.80	178.80	178.80	178.80	504
2024-03-07	178.80	178.80	178.80	178.80	798
2024-03-06	178.80	178.80	178.80	178.80	1,361
2024-03-05	178.80	178.80	178.80	178.80	1,921
2024-03-04	178.26	178.26	178.26	178.26	1,537
2024-03-01	178.26	178.26	178.26	178.26	2,020
2024-02-29	178.26	178.26	178.26	178.26	1,256
2024-02-28	178.96	178.96	178.96	178.96	28,749
2024-02-27	178.96	178.96	178.96	178.96	385
2024-02-26	178.96	178.96	178.96	178.96	14
2024-02-23	178.96	178.96	178.96	178.96	430
2024-02-22	177.40	177.40	177.40	177.40	2,033
2024-02-21	175.37	175.37	175.37	175.37	1,133
2024-02-20	175.37	175.37	175.37	175.37	1,309
2024-02-19	173.94	173.94	173.94	173.94	0
2024-02-16	173.94	173.94	173.94	173.94	513
2024-02-15	173.94	173.94	173.94	173.94	484
2024-02-14	173.94	173.94	173.94	173.94	640
2024-02-13	173.99	173.99	173.99	173.99	222
2024-02-12	175.36	175.36	175.36	175.36	59
2024-02-09	175.36	175.36	175.36	175.36	320
2024-02-08	174.77	174.77	174.77	174.77	356
2024-02-07	174.77	174.77	174.77	174.77	699
2024-02-06	173.52	173.52	173.52	173.52	10
2024-02-05	173.52	173.52	173.52	173.52	948
2024-02-02	173.52	173.52	173.52	173.52	2,295
2024-02-01	172.66	172.66	172.66	172.66	1,381
2024-01-31	170.85	170.85	170.85	170.85	114
2024-01-30	170.85	170.85	170.85	170.85	1,458
2024-01-29	170.85	170.85	170.85	170.85	952
2024-01-26	170.85	170.85	170.85	170.85	501
2024-01-25	170.85	170.85	170.85	170.85	779
2024-01-24	170.85	170.85	170.85	170.85	710
2024-01-23	170.85	170.85	170.85	170.85	691
2024-01-22	170.85	170.85	170.85	170.85	1,174
2024-01-19	170.85	170.85	170.85	170.85	65
2024-01-18	169.71	169.71	169.71	169.71	15
2024-01-17	169.71	169.71	169.71	169.71	13
2024-01-16	169.71	169.71	169.71	169.71	1,236
2024-01-15	170.60	170.60	170.60	170.60	0
2024-01-12	170.60	170.60	170.60	170.60	1,610
2024-01-11	170.60	170.60	170.60	170.60	75
2024-01-10	170.60	170.60	170.60	170.60	26
2024-01-09	170.60	170.60	170.60	170.60	332
2024-01-08	170.60	170.60	170.60	170.60	70
2024-01-05	170.60	170.60	170.60	170.60	1,443
2024-01-04	170.60	170.60	170.60	170.60	5,804
2024-01-03	170.60	170.60	170.60	170.60	24
2024-01-02	170.60	170.60	170.60	170.60	35
2024-01-01	170.60	170.60	170.60	170.60	0
2023-12-29	170.60	170.60	170.60	170.60	705
2023-12-28	170.60	170.60	170.60	170.60	1,343
2023-12-27	168.51	168.51	168.51	168.51	117
2023-12-26	168.51	168.51	168.51	168.51	0
2023-12-25	168.51	168.51	168.51	168.51	0
2023-12-22	168.51	168.51	168.51	168.51	857
2023-12-21	168.51	168.51	168.51	168.51	1,008
2023-12-20	168.51	168.51	168.51	168.51	1,208
2023-12-19	168.51	168.51	168.51	168.51	213
2023-12-18	168.51	168.51	168.51	168.51	8
2023-12-15	168.51	168.51	168.51	168.51	766
2023-12-14	168.51	168.51	168.51	168.51	526
2023-12-13	168.51	168.51	168.51	168.51	1,329
2023-12-12	165.04	165.04	165.04	165.04	6
2023-12-11	165.04	165.04	165.04	165.04	545
2023-12-08	165.04	165.04	165.04	165.04	1,426
2023-12-07	165.04	165.04	165.04	165.04	9
2023-12-06	165.44	165.44	165.44	165.44	16
2023-12-05	162.05	162.05	162.05	162.05	7
2023-12-04	162.05	162.05	162.05	162.05	52
2023-12-01	162.05	162.05	162.05	162.05	2,028
2023-11-30	162.05	162.05	162.05	162.05	50
2023-11-29	162.05	162.05	162.05	162.05	45
2023-11-28	162.05	162.05	162.05	162.05	181
2023-11-27	162.05	162.05	162.05	162.05	52
2023-11-24	162.05	162.05	162.05	162.05	1,327
2023-11-23	162.05	162.05	162.05	162.05	0
2023-11-22	162.05	162.05	162.05	162.05	361
2023-11-21	162.05	162.05	162.05	162.05	246
2023-11-20	162.05	162.05	162.05	162.05	1,458
2023-11-17	162.05	162.05	162.05	162.05	55
2023-11-16	162.11	162.11	162.11	162.11	76
2023-11-15	157.00	157.00	157.00	157.00	132
2023-11-14	157.00	157.00	157.00	157.00	2,402
2023-11-13	157.00	157.00	157.00	157.00	130
2023-11-10	157.00	157.00	157.00	157.00	11
2023-11-09	157.82	157.82	157.82	157.82	1
2023-11-08	157.82	157.82	157.82	157.82	2,541
2023-11-07	157.82	157.82	157.82	157.82	1,832
2023-11-06	156.17	156.17	156.17	156.17	8
2023-11-03	156.17	156.17	156.17	156.17	46
2023-11-02	156.17	156.17	156.17	156.17	761
2023-11-01	156.17	156.17	156.17	156.17	1,987
2023-10-31	156.17	156.17	156.17	156.17	363
2023-10-30	156.17	156.17	156.17	156.17	653
2023-10-27	156.17	156.17	156.17	156.17	1,346
2023-10-26	156.17	156.17	156.17	156.17	348
2023-10-25	156.17	156.17	156.17	156.17	1,082
2023-10-24	156.17	156.17	156.17	156.17	798
2023-10-23	156.17	156.17	156.17	156.17	624
2023-10-20	156.17	156.17	156.17	156.17	522
2023-10-19	156.17	156.17	156.17	156.17	56
2023-10-18	157.12	157.12	157.12	157.12	663
2023-10-17	156.71	156.71	156.71	156.71	22
2023-10-16	156.71	156.71	156.71	156.71	248
2023-10-13	156.71	156.71	156.71	156.71	110
2023-10-12	161.82	161.82	161.82	161.82	536
2023-10-11	161.82	161.82	161.82	161.82	973
2023-10-10	161.82	161.82	161.82	161.82	645
2023-10-09	161.82	161.82	161.82	161.82	30,075
2023-10-06	161.82	161.82	161.82	161.82	1,627
2023-10-05	161.82	161.82	161.82	161.82	442
2023-10-04	161.82	161.82	161.82	161.82	2,930
2023-10-03	161.82	161.82	161.82	161.82	415
2023-10-02	161.82	161.82	161.82	161.82	2,611
2023-09-29	161.82	161.82	161.82	161.82	948
2023-09-28	161.82	161.82	161.82	161.82	650
2023-09-27	161.82	161.82	161.82	161.82	584
2023-09-26	161.82	161.82	161.82	161.82	591
2023-09-25	161.82	161.82	161.82	161.82	1,296
2023-09-22	161.82	161.82	161.82	161.82	819
2023-09-21	161.82	161.82	161.82	161.82	866
2023-09-20	161.82	161.82	161.82	161.82	902
2023-09-19	161.11	161.11	161.11	161.11	1,305
2023-09-18	161.11	161.11	161.11	161.11	35
2023-09-15	161.48	161.48	161.48	161.48	320
2023-09-14	161.48	161.48	161.48	161.48	204
2023-09-13	161.48	161.48	161.48	161.48	1,168
2023-09-12	161.48	161.48	161.48	161.48	925
2023-09-11	162.74	162.74	162.74	162.74	2,564
2023-09-08	162.74	162.74	162.74	162.74	801
2023-09-07	162.74	162.74	162.74	162.74	515
2023-09-06	162.74	162.74	162.74	162.74	865
2023-09-05	162.74	162.74	162.74	162.74	2,048
2023-09-04	163.96	163.96	163.96	163.96	0
2023-09-01	163.96	163.96	163.96	163.96	9,180
2023-08-31	163.96	163.96	163.96	163.96	28
2023-08-30	163.39	163.39	163.39	163.39	689
2023-08-29	161.93	161.93	161.93	161.93	225
2023-08-28	160.77	160.77	160.77	160.77	0
2023-08-25	160.77	160.77	160.77	160.77	853
2023-08-24	161.94	161.94	161.94	161.94	732
2023-08-23	162.45	162.45	162.45	162.45	1,290
2023-08-22	162.45	162.45	162.45	162.45	792
2023-08-21	162.45	162.45	162.45	162.45	2,142
2023-08-18	162.45	162.45	162.45	162.45	922
2023-08-17	162.45	162.45	162.45	162.45	1,587
2023-08-16	162.45	162.45	162.45	162.45	2,359
2023-08-15	164.80	164.80	164.80	164.80	2,412
2023-08-14	164.80	164.80	164.80	164.80	1,403
2023-08-11	164.80	164.80	164.80	164.80	416
2023-08-10	164.80	164.80	164.80	164.80	800
2023-08-09	166.80	166.80	166.80	166.80	675
2023-08-08	166.80	166.80	166.80	166.80	1,341
2023-08-07	166.80	166.80	166.80	166.80	2,114
2023-08-04	166.80	166.80	166.80	166.80	4,215
2023-08-03	166.80	166.80	166.80	166.80	509
2023-08-02	166.80	166.80	166.80	166.80	1,624
2023-08-01	166.80	166.80	166.80	166.80	2,438
2023-07-31	166.70	166.70	166.70	166.70	2,548
2023-07-28	166.70	166.70	166.70	166.70	1,390
2023-07-27	166.70	166.70	166.70	166.70	2,153
2023-07-26	166.70	166.70	166.70	166.70	1,800
2023-07-25	166.70	166.70	166.70	166.70	1,259
2023-07-24	164.96	164.96	164.96	164.96	3,616
2023-07-21	164.96	164.96	164.96	164.96	1,167
2023-07-20	164.96	164.96	164.96	164.96	1,521
2023-07-19	164.96	164.96	164.96	164.96	1,957
2023-07-18	159.71	159.71	159.71	159.71	2,599
2023-07-17	159.71	159.71	159.71	159.71	71
2023-07-14	159.71	159.71	159.71	159.71	1,755
2023-07-13	159.71	159.71	159.71	159.71	1,495
2023-07-12	159.71	159.71	159.71	159.71	2,570
2023-07-11	159.71	159.71	159.71	159.71	2,279
2023-07-10	159.71	159.71	159.71	159.71	2,898
2023-07-07	159.71	159.71	159.71	159.71	2,929
2023-07-06	159.71	159.71	159.71	159.71	3,421
2023-07-05	159.71	159.71	159.71	159.71	7,294
2023-07-04	159.71	159.71	159.71	159.71	0
2023-07-03	159.71	159.71	159.71	159.71	11,817
2023-06-30	159.71	159.71	159.71	159.71	2,996
2023-06-29	159.71	159.71	159.71	159.71	1,965
2023-06-28	159.71	159.71	159.71	159.71	2,964
2023-06-27	159.71	159.71	159.71	159.71	2,101
2023-06-26	159.71	159.71	159.71	159.71	3,173
2023-06-23	159.71	159.71	159.71	159.71	3,241
2023-06-22	159.71	159.71	159.71	159.71	2,965
2023-06-21	159.71	159.71	159.71	159.71	3,118
2023-06-20	159.71	159.71	159.71	159.71	10,483
2023-06-19	159.71	159.71	159.71	159.71	0
2023-06-16	159.71	159.71	159.71	159.71	4,411
2023-06-15	159.71	159.71	159.71	159.71	4,307
2023-06-14	159.71	159.71	159.71	159.71	7,199
2023-06-13	159.32	159.32	159.32	159.32	3,262
2023-06-12	158.09	158.09	158.09	158.09	10,889
2023-06-09	155.80	155.80	155.80	155.80	5,596
2023-06-08	155.80	155.80	155.80	155.80	67,136
2023-06-07	155.80	155.80	155.80	155.80	172
2023-06-06	155.80	155.80	155.80	155.80	30
2023-06-05	155.80	155.80	155.80	155.80	39
2023-06-02	155.80	155.80	155.80	155.80	3
2023-06-01	155.80	155.80	155.80	155.80	31
2023-05-31	155.80	155.80	155.80	155.80	0
2023-05-30	155.80	155.80	155.80	155.80	99
2023-05-29	155.80	155.80	155.80	155.80	0
2023-05-26	155.80	155.80	155.80	155.80	74
2023-05-25	155.80	155.80	155.80	155.80	32
2023-05-24	155.80	155.80	155.80	155.80	49
2023-05-23	155.80	155.80	155.80	155.80	15
2023-05-22	155.80	155.80	155.80	155.80	0
2023-05-19	155.80	155.80	155.80	155.80	4
2023-05-18	155.80	155.80	155.80	155.80	151
2023-05-17	155.80	155.80	155.80	155.80	10
2023-05-16	155.80	155.80	155.80	155.80	5
2023-05-15	155.80	155.80	155.80	155.80	600
2023-05-12	155.80	155.80	155.80	155.80	19
2023-05-11	155.80	155.80	155.80	155.80	275
2023-05-10	155.80	155.80	155.80	155.80	61
2023-05-09	155.80	155.80	155.80	155.80	2
2023-05-08	155.80	155.80	155.80	155.80	0
2023-05-05	155.80	155.80	155.80	155.80	227
2023-05-04	156.03	156.03	156.03	156.03	87
2023-05-03	156.03	156.03	156.03	156.03	1,681
2023-05-02	156.03	156.03	156.03	156.03	5
2023-05-01	156.03	156.03	156.03	156.03	0
2023-04-28	156.03	156.03	156.03	156.03	26
2023-04-27	156.03	156.03	156.03	156.03	8
2023-04-26	156.03	156.03	156.03	156.03	100
2023-04-25	156.03	156.03	156.03	156.03	27
2023-04-24	156.03	156.03	156.03	156.03	35
2023-04-21	156.03	156.03	156.03	156.03	20
2023-04-20	156.03	156.03	156.03	156.03	43
2023-04-19	156.03	156.03	156.03	156.03	10
2023-04-18	156.03	156.03	156.03	156.03	3
2023-04-17	156.03	156.03	156.03	156.03	11
2023-04-14	155.99	155.99	155.99	155.99	64
2023-04-13	155.76	155.76	155.76	155.76	6
2023-04-12	155.76	155.76	155.76	155.76	161
2023-04-11	155.02	155.02	155.02	155.02	91
2023-04-10	153.90	153.90	153.90	153.90	0
2023-04-07	153.90	153.90	153.90	153.90	0
2023-04-06	153.90	153.90	153.90	153.90	9
2023-04-05	153.26	153.26	153.26	153.26	0
2023-04-04	153.26	153.26	153.26	153.26	110
2023-04-03	153.26	153.26	153.26	153.26	254
2023-03-31	152.94	152.94	152.94	152.94	836
2023-03-30	150.25	150.25	150.25	150.25	315
2023-03-29	150.25	150.25	150.25	150.25	3
2023-03-28	150.25	150.25	150.25	150.25	1,753
2023-03-27	148.32	148.32	148.32	148.32	14
2023-03-24	148.32	148.32	148.32	148.32	0
2023-03-23	148.32	148.32	148.32	148.32	53
2023-03-22	148.32	148.32	148.32	148.32	0
2023-03-21	148.32	148.32	148.32	148.32	22
2023-03-20	148.32	148.32	148.32	148.32	27
2023-03-17	148.32	148.32	148.32	148.32	102
2023-03-16	156.66	156.66	156.66	156.66	3
2023-03-15	156.66	156.66	156.66	156.66	20
2023-03-14	156.66	156.66	156.66	156.66	0
2023-03-13	156.66	156.66	156.66	156.66	26
2023-03-10	156.66	156.66	156.66	156.66	0
2023-03-09	156.66	156.66	156.66	156.66	0
2023-03-08	156.66	156.66	156.66	156.66	0
2023-03-07	156.66	156.66	156.66	156.66	99
2023-03-06	156.66	156.66	156.66	156.66	3
2023-03-03	156.66	156.66	156.66	156.66	7
2023-03-02	156.66	156.66	156.66	156.66	6
2023-03-01	156.66	156.66	156.66	156.66	246
2023-02-28	156.66	156.66	156.66	156.66	18
2023-02-27	156.66	156.66	156.66	156.66	70
2023-02-24	156.66	156.66	156.66	156.66	25
2023-02-23	156.66	156.66	156.66	156.66	0
2023-02-22	156.66	156.66	156.66	156.66	0
2023-02-21	156.66	156.66	156.66	156.66	2
2023-02-20	156.66	156.66	156.66	156.66	0
2023-02-17	156.66	156.66	156.66	156.66	0
2023-02-16	156.66	156.66	156.66	156.66	0
2023-02-15	156.66	156.66	156.66	156.66	200
2023-02-14	156.66	156.66	156.66	156.66	156
2023-02-13	157.08	157.08	157.08	157.08	0
2023-02-10	157.08	157.08	157.08	157.08	0
2023-02-09	157.08	157.08	157.08	157.08	0
2023-02-08	157.08	157.08	157.08	157.08	5
2023-02-07	156.03	156.03	156.03	156.03	0
2023-02-06	156.03	156.03	156.03	156.03	328
2023-02-03	154.50	154.50	154.50	154.50	80
2023-02-02	154.50	154.50	154.50	154.50	231
2023-02-01	154.50	154.50	154.50	154.50	1
2023-01-31	154.50	154.50	154.50	154.50	12
2023-01-30	155.22	155.22	155.22	155.22	0
2023-01-27	155.22	155.22	155.22	155.22	410
2023-01-26	154.67	154.67	154.67	154.67	0
2023-01-25	154.67	154.67	154.67	154.67	0
2023-01-24	154.67	154.67	154.67	154.67	645
2023-01-23	151.78	151.78	151.78	151.78	3
2023-01-20	151.78	151.78	151.78	151.78	0
2023-01-19	151.78	151.78	151.78	151.78	0
2023-01-18	151.78	151.78	151.78	151.78	35
2023-01-17	151.78	151.78	151.78	151.78	0
2023-01-16	151.78	151.78	151.78	151.78	0
2023-01-13	151.78	151.78	151.78	151.78	0
2023-01-12	151.78	151.78	151.78	151.78	35
2023-01-11	151.78	151.78	151.78	151.78	0
2023-01-10	151.78	151.78	151.78	151.78	0
2023-01-09	151.78	151.78	151.78	151.78	0
2023-01-06	151.78	151.78	151.78	151.78	12
2023-01-05	152.01	152.01	152.01	152.01	0
2023-01-04	152.01	152.01	152.01	152.01	312
2023-01-03	151.56	151.56	151.56	151.56	443
2023-01-02	158.60	158.60	158.60	158.60	0
2022-12-30	158.60	158.60	158.60	158.60	0
2022-12-29	158.60	158.60	158.60	158.60	1,259
2022-12-28	158.60	158.60	158.60	158.60	1,139
2022-12-27	158.60	158.60	158.60	158.60	0
2022-12-26	158.60	158.60	158.60	158.60	0
2022-12-23	158.60	158.60	158.60	158.60	556
2022-12-22	158.60	158.60	158.60	158.60	2,963
2022-12-21	158.60	158.60	158.60	158.60	2,540
2022-12-20	158.60	158.60	158.60	158.60	2,821
2022-12-19	158.60	158.60	158.60	158.60	3,115
2022-12-16	158.60	158.60	158.60	158.60	4,119
2022-12-15	158.60	158.60	158.60	158.60	4,706
2022-12-14	158.60	158.60	158.60	158.60	5,020
2022-12-13	146.37	146.37	146.37	146.37	5,861
2022-12-12	146.37	146.37	146.37	146.37	2,714
2022-12-09	146.37	146.37	146.37	146.37	2,370
2022-12-08	146.37	146.37	146.37	146.37	2,900
2022-12-07	146.37	146.37	146.37	146.37	298
2022-12-06	146.37	146.37	146.37	146.37	4,142
2022-12-05	146.37	146.37	146.37	146.37	5,650
2022-12-02	146.37	146.37	146.37	146.37	0
2022-12-01	146.37	146.37	146.37	146.37	2,362
2022-11-30	146.37	146.37	146.37	146.37	3,116
2022-11-29	146.37	146.37	146.37	146.37	664
2022-11-28	146.37	146.37	146.37	146.37	44
2022-11-25	146.37	146.37	146.37	146.37	112
2022-11-24	146.37	146.37	146.37	146.37	0
2022-11-23	146.37	146.37	146.37	146.37	87
2022-11-22	146.37	146.37	146.37	146.37	2,487
2022-11-21	146.37	146.37	146.37	146.37	414
2022-11-18	146.37	146.37	146.37	146.37	1,295
2022-11-17	146.37	146.37	146.37	146.37	1,701
2022-11-16	146.37	146.37	146.37	146.37	112
2022-11-15	146.37	146.37	146.37	146.37	279
2022-11-14	146.37	146.37	146.37	146.37	1,729
2022-11-11	146.37	146.37	146.37	146.37	3,538
2022-11-10	146.37	146.37	146.37	146.37	2,558
2022-11-09	146.37	146.37	146.37	146.37	1,200
2022-11-08	146.37	146.37	146.37	146.37	0
2022-11-07	146.37	146.37	146.37	146.37	1,167
2022-11-04	146.37	146.37	146.37	146.37	0
2022-11-03	146.37	146.37	146.37	146.37	7,597
2022-11-02	146.37	146.37	146.37	146.37	0
2022-11-01	146.37	146.37	146.37	146.37	1,280
2022-10-31	146.37	146.37	146.37	146.37	0
2022-10-28	146.37	146.37	146.37	146.37	449
2022-10-27	146.37	146.37	146.37	146.37	2,152
2022-10-26	140.71	140.71	140.71	140.71	1,648
2022-10-25	140.71	140.71	140.71	140.71	481
2022-10-24	140.71	140.71	140.71	140.71	239
2022-10-21	140.71	140.71	140.71	140.71	0
2022-10-20	140.71	140.71	140.71	140.71	298
2022-10-19	140.71	140.71	140.71	140.71	613
2022-10-18	140.71	140.71	140.71	140.71	666
2022-10-17	140.71	140.71	140.71	140.71	28
2022-10-14	140.71	140.71	140.71	140.71	0
2022-10-13	140.71	140.71	140.71	140.71	0
2022-10-12	140.71	140.71	140.71	140.71	0
2022-10-11	140.71	140.71	140.71	140.71	0
2022-10-10	140.71	140.71	140.71	140.71	0
2022-10-07	140.71	140.71	140.71	140.71	0
2022-10-06	140.71	140.71	140.71	140.71	0
2022-10-05	140.71	140.71	140.71	140.71	28
2022-10-04	138.37	138.37	138.37	138.37	0
2022-10-03	138.37	138.37	138.37	138.37	0
2022-09-30	138.37	138.37	138.37	138.37	0
2022-09-29	138.37	138.37	138.37	138.37	0
2022-09-28	138.37	138.37	138.37	138.37	0
2022-09-27	138.37	138.37	138.37	138.37	11
2022-09-26	139.37	139.37	139.37	139.37	10
2022-09-23	145.62	145.62	145.62	145.62	0
2022-09-22	145.62	145.62	145.62	145.62	0
2022-09-21	145.62	145.62	145.62	145.62	17
2022-09-20	145.39	145.39	145.39	145.39	86
2022-09-19	145.39	145.39	145.39	145.39	0
2022-09-16	145.39	145.39	145.39	145.39	93
2022-09-15	149.17	149.17	149.17	149.17	0
2022-09-14	149.17	149.17	149.17	149.17	10
2022-09-13	149.17	149.17	149.17	149.17	795
2022-09-12	149.17	149.17	149.17	149.17	366
2022-09-09	149.17	149.17	149.17	149.17	235
2022-09-08	149.17	149.17	149.17	149.17	57
2022-09-07	149.17	149.17	149.17	149.17	0
2022-09-06	149.17	149.17	149.17	149.17	0
2022-09-05	149.17	149.17	149.17	149.17	0
2022-09-02	149.17	149.17	149.17	149.17	13
2022-09-01	149.17	149.17	149.17	149.17	0
2022-08-31	149.17	149.17	149.17	149.17	12
2022-08-30	158.75	158.75	158.75	158.75	0
2022-08-29	158.75	158.75	158.75	158.75	0
2022-08-26	158.75	158.75	158.75	158.75	0
2022-08-25	158.75	158.75	158.75	158.75	0
2022-08-24	158.75	158.75	158.75	158.75	0
2022-08-23	158.75	158.75	158.75	158.75	0
2022-08-22	158.75	158.75	158.75	158.75	0
2022-08-19	158.75	158.75	158.75	158.75	300
2022-08-18	158.75	158.75	158.75	158.75	0
2022-08-17	158.75	158.75	158.75	158.75	0
2022-08-16	158.75	158.75	158.75	158.75	74
2022-08-15	152.20	152.20	152.20	152.20	2,183
2022-08-12	152.20	152.20	152.20	152.20	228
2022-08-11	152.20	152.20	152.20	152.20	1,350
2022-08-10	152.20	152.20	152.20	152.20	0
2022-08-09	152.20	152.20	152.20	152.20	0
2022-08-08	152.20	152.20	152.20	152.20	0
2022-08-05	152.20	152.20	152.20	152.20	0
2022-08-04	152.20	152.20	152.20	152.20	0
2022-08-03	152.20	152.20	152.20	152.20	13
2022-08-02	143.80	143.80	143.80	143.80	0
2022-08-01	143.80	143.80	143.80	143.80	3,641
2022-07-29	143.80	143.80	143.80	143.80	1,651
2022-07-28	143.80	143.80	143.80	143.80	2,202
2022-07-27	143.80	143.80	143.80	143.80	575
2022-07-26	143.80	143.80	143.80	143.80	2,457
2022-07-25	143.80	143.80	143.80	143.80	1,417
2022-07-22	143.80	143.80	143.80	143.80	0
2022-07-21	143.80	143.80	143.80	143.80	0
2022-07-20	143.80	143.80	143.80	143.80	2,092
2022-07-19	143.80	143.80	143.80	143.80	135
2022-07-18	143.80	143.80	143.80	143.80	803
2022-07-15	143.80	143.80	143.80	143.80	249
2022-07-14	143.80	143.80	143.80	143.80	334
2022-07-13	143.80	143.80	143.80	143.80	664
2022-07-12	143.80	143.80	143.80	143.80	694
2022-07-11	143.80	143.80	143.80	143.80	82
2022-07-08	143.80	143.80	143.80	143.80	18
2022-07-07	143.80	143.80	143.80	143.80	411
2022-07-06	143.80	143.80	143.80	143.80	236
2022-07-05	143.80	143.80	143.80	143.80	6
2022-07-04	143.80	143.80	143.80	143.80	0
2022-07-01	143.80	143.80	143.80	143.80	48
2022-06-30	143.80	143.80	143.80	143.80	29
2022-06-29	143.80	143.80	143.80	143.80	63
2022-06-28	146.06	146.06	146.06	146.06	336
2022-06-27	146.06	146.06	146.06	146.06	29
2022-06-24	142.87	142.87	142.87	142.87	6
2022-06-23	142.87	142.87	142.87	142.87	72
2022-06-22	142.87	142.87	142.87	142.87	8
2022-06-21	142.87	142.87	142.87	142.87	14
2022-06-20	142.87	142.87	142.87	142.87	0
2022-06-17	142.87	142.87	142.87	142.87	45
2022-06-16	142.87	142.87	142.87	142.87	7
2022-06-15	142.87	142.87	142.87	142.87	25
2022-06-14	142.87	142.87	142.87	142.87	4
2022-06-13	142.87	142.87	142.87	142.87	13
2022-06-10	146.16	146.16	146.16	146.16	31
2022-06-09	152.97	152.97	152.97	152.97	0
2022-06-08	156.98	156.98	156.98	156.98	22
2022-06-07	156.98	156.98	156.98	156.98	329
2022-06-06	156.98	156.98	156.98	156.98	245
2022-06-03	156.98	156.98	156.98	156.98	0
2022-06-02	156.98	156.98	156.98	156.98	0
2022-06-01	156.98	156.98	156.98	156.98	903
2022-05-31	156.98	156.98	156.98	156.98	709
2022-05-30	156.98	156.98	156.98	156.98	0
2022-05-27	156.98	156.98	156.98	156.98	1,088
2022-05-26	156.98	156.98	156.98	156.98	1,496
2022-05-25	156.98	156.98	156.98	156.98	143
2022-05-24	156.98	156.98	156.98	156.98	0
2022-05-23	156.98	156.98	156.98	156.98	50
2022-05-20	156.98	156.98	156.98	156.98	0
2022-05-19	156.98	156.98	156.98	156.98	0
2022-05-18	156.98	156.98	156.98	156.98	39
2022-05-17	156.98	156.98	156.98	156.98	0
2022-05-16	156.98	156.98	156.98	156.98	0
2022-05-13	156.98	156.98	156.98	156.98	0
2022-05-12	156.98	156.98	156.98	156.98	0
2022-05-11	156.98	156.98	156.98	156.98	0
2022-05-10	156.98	156.98	156.98	156.98	0
2022-05-09	156.98	156.98	156.98	156.98	0
2022-05-06	156.98	156.98	156.98	156.98	0
2022-05-05	156.98	156.98	156.98	156.98	0
2022-05-04	156.98	156.98	156.98	156.98	0
2022-05-03	156.98	156.98	156.98	156.98	0
2022-05-02	156.98	156.98	156.98	156.98	0
2022-04-29	156.98	156.98	156.98	156.98	0
2022-04-28	156.98	156.98	156.98	156.98	0
2022-04-27	156.98	156.98	156.98	156.98	131
2022-04-26	156.55	156.55	156.55	156.55	0
2022-04-25	155.69	155.69	155.69	155.69	121
2022-04-22	162.10	162.10	162.10	162.10	5,325
2022-04-21	162.10	162.10	162.10	162.10	0
2022-04-20	162.10	162.10	162.10	162.10	0
2022-04-19	162.10	162.10	162.10	162.10	0
2022-04-18	162.10	162.10	162.10	162.10	0
2022-04-15	162.10	162.10	162.10	162.10	0
2022-04-14	162.10	162.10	162.10	162.10	0
2022-04-13	162.10	162.10	162.10	162.10	0
2022-04-12	162.10	162.10	162.10	162.10	0
2022-04-11	162.10	162.10	162.10	162.10	410
2022-04-08	164.82	164.82	164.82	164.82	0
2022-04-07	164.82	164.82	164.82	164.82	0
2022-04-06	164.82	164.82	164.82	164.82	0
2022-04-05	164.82	164.82	164.82	164.82	0
2022-04-04	164.82	164.82	164.82	164.82	0
2022-04-01	164.82	164.82	164.82	164.82	0
2022-03-31	164.82	164.82	164.82	164.82	0
2022-03-30	164.82	164.82	164.82	164.82	83
2022-03-29	160.51	160.51	160.51	160.51	0
2022-03-28	160.51	160.51	160.51	160.51	0
2022-03-25	160.51	160.51	160.51	160.51	0
2022-03-24	160.51	160.51	160.51	160.51	0
2022-03-23	160.51	160.51	160.51	160.51	0
2022-03-22	160.51	160.51	160.51	160.51	0
2022-03-21	157.07	157.07	157.07	157.07	0
2022-03-18	157.07	157.07	157.07	157.07	0
2022-03-17	157.07	157.07	157.07	157.07	0
2022-03-16	157.07	157.07	157.07	157.07	2
2022-03-15	157.07	157.07	157.07	157.07	0
2022-03-14	157.07	157.07	157.07	157.07	0
2022-03-11	157.07	157.07	157.07	157.07	0
2022-03-10	157.07	157.07	157.07	157.07	1,982
2022-03-09	157.07	157.07	157.07	157.07	0
2022-03-08	157.07	157.07	157.07	157.07	9
2022-03-07	157.07	157.07	157.07	157.07	0
2022-03-04	157.07	157.07	157.07	157.07	0
2022-03-03	157.07	157.07	157.07	157.07	0
2022-03-02	157.07	157.07	157.07	157.07	402
2022-03-01	162.04	162.04	162.04	162.04	5
2022-02-28	162.04	162.04	162.04	162.04	0
2022-02-25	162.04	162.04	162.04	162.04	49
2022-02-24	162.04	162.04	162.04	162.04	36
2022-02-23	162.04	162.04	162.04	162.04	12
2022-02-22	162.04	162.04	162.04	162.04	24
2022-02-21	162.04	162.04	162.04	162.04	0
2022-02-18	162.04	162.04	162.04	162.04	2
2022-02-17	162.04	162.04	162.04	162.04	68
2022-02-16	162.04	162.04	162.04	162.04	124
2022-02-15	162.04	162.04	162.04	162.04	31
2022-02-14	162.04	162.04	162.04	162.04	103
2022-02-11	162.04	162.04	162.04	162.04	3
2022-02-10	162.04	162.04	162.04	162.04	74
2022-02-09	162.04	162.04	162.04	162.04	4
2022-02-08	167.26	167.26	167.26	167.26	26
2022-02-07	167.26	167.26	167.26	167.26	6
2022-02-04	167.26	167.26	167.26	167.26	17
2022-02-03	167.26	167.26	167.26	167.26	318
2022-02-02	167.26	167.26	167.26	167.26	244
2022-02-01	167.26	167.26	167.26	167.26	63
2022-01-31	167.26	167.26	167.26	167.26	230
2022-01-28	167.26	167.26	167.26	167.26	0
2022-01-27	167.26	167.26	167.26	167.26	660
2022-01-26	167.26	167.26	167.26	167.26	71
2022-01-25	167.26	167.26	167.26	167.26	25
2022-01-24	167.26	167.26	167.26	167.26	76
2022-01-21	167.26	167.26	167.26	167.26	20
2022-01-20	167.26	167.26	167.26	167.26	1
2022-01-19	167.26	167.26	167.26	167.26	74
2022-01-18	167.26	167.26	167.26	167.26	61
2022-01-17	167.26	167.26	167.26	167.26	0
2022-01-14	167.26	167.26	167.26	167.26	169
2022-01-13	169.37	169.37	169.37	169.37	8
2022-01-12	169.37	169.37	169.37	169.37	853
2022-01-11	171.41	171.41	171.41	171.41	104
2022-01-10	171.41	171.41	171.41	171.41	22
2022-01-07	171.41	171.41	171.41	171.41	0
2022-01-06	171.41	171.41	171.41	171.41	16
2022-01-05	171.41	171.41	171.41	171.41	22
2022-01-04	171.41	171.41	171.41	171.41	158
2022-01-03	166.15	166.15	166.15	166.15	0
2021-12-31	166.15	166.15	166.15	166.15	0
2021-12-30	166.15	166.15	166.15	166.15	17
2021-12-29	166.15	166.15	166.15	166.15	13
2021-12-28	166.15	166.15	166.15	166.15	0
2021-12-27	166.15	166.15	166.15	166.15	0
2021-12-24	166.15	166.15	166.15	166.15	0
2021-12-23	166.15	166.15	166.15	166.15	3
2021-12-22	166.15	166.15	166.15	166.15	60
2021-12-21	167.50	167.50	167.50	167.50	21
2021-12-20	167.50	167.50	167.50	167.50	110
2021-12-17	167.50	167.50	167.50	167.50	266
2021-12-16	165.52	165.52	165.52	165.52	6,583
2021-12-15	165.52	165.52	165.52	165.52	6
2021-12-14	165.52	165.52	165.52	165.52	73
2021-12-13	165.52	165.52	165.52	165.52	119
2021-12-10	165.52	165.52	165.52	165.52	35
2021-12-09	165.52	165.52	165.52	165.52	47
2021-12-08	165.52	165.52	165.52	165.52	0
2021-12-07	165.52	165.52	165.52	165.52	5
2021-12-06	165.52	165.52	165.52	165.52	73
2021-12-03	165.52	165.52	165.52	165.52	62
2021-12-02	165.52	165.52	165.52	165.52	34
2021-12-01	165.52	165.52	165.52	165.52	71
2021-11-30	165.52	165.52	165.52	165.52	5
2021-11-29	165.52	165.52	165.52	165.52	165
2021-11-26	165.52	165.52	165.52	165.52	453
2021-11-25	167.04	167.04	167.04	167.04	0
2021-11-24	167.04	167.04	167.04	167.04	54
2021-11-23	164.85	164.85	164.85	164.85	7
2021-11-22	164.85	164.85	164.85	164.85	854
2021-11-19	164.85	164.85	164.85	164.85	18
2021-11-18	164.85	164.85	164.85	164.85	175
2021-11-17	164.85	164.85	164.85	164.85	55,199
2021-11-16	164.85	164.85	164.85	164.85	20
2021-11-15	164.85	164.85	164.85	164.85	2
2021-11-12	164.85	164.85	164.85	164.85	7
2021-11-11	164.85	164.85	164.85	164.85	2
2021-11-10	164.85	164.85	164.85	164.85	81
2021-11-09	164.85	164.85	164.85	164.85	3
2021-11-08	164.85	164.85	164.85	164.85	52
2021-11-05	164.85	164.85	164.85	164.85	56
2021-11-04	164.85	164.85	164.85	164.85	0
2021-11-03	164.85	164.85	164.85	164.85	54
2021-11-02	164.85	164.85	164.85	164.85	147
2021-11-01	164.37	164.37	164.37	164.37	29
2021-10-29	164.37	164.37	164.37	164.37	5
2021-10-28	164.37	164.37	164.37	164.37	92
2021-10-27	164.37	164.37	164.37	164.37	80
2021-10-26	164.37	164.37	164.37	164.37	10
2021-10-25	158.70	158.70	158.70	158.70	27
2021-10-22	158.70	158.70	158.70	158.70	6
2021-10-21	158.70	158.70	158.70	158.70	61
2021-10-20	158.70	158.70	158.70	158.70	3
2021-10-19	158.70	158.70	158.70	158.70	652
2021-10-18	158.70	158.70	158.70	158.70	46
2021-10-15	158.70	158.70	158.70	158.70	144
2021-10-14	157.75	157.75	157.75	157.75	351
2021-10-13	157.75	157.75	157.75	157.75	306
2021-10-12	157.75	157.75	157.75	157.75	31
2021-10-11	157.75	157.75	157.75	157.75	108
2021-10-08	157.24	157.24	157.24	157.24	17
2021-10-07	154.00	154.00	154.00	154.00	22
2021-10-06	154.00	154.00	154.00	154.00	2
2021-10-05	154.00	154.00	154.00	154.00	33
2021-10-04	154.00	154.00	154.00	154.00	148
2021-10-01	162.99	162.99	162.99	162.99	102
2021-09-30	162.99	162.99	162.99	162.99	23
2021-09-29	162.99	162.99	162.99	162.99	0
2021-09-28	162.99	162.99	162.99	162.99	16
2021-09-27	162.99	162.99	162.99	162.99	7
2021-09-24	162.99	162.99	162.99	162.99	4
2021-09-23	162.99	162.99	162.99	162.99	12
2021-09-22	162.99	162.99	162.99	162.99	7
2021-09-21	162.99	162.99	162.99	162.99	1
2021-09-20	162.99	162.99	162.99	162.99	42
2021-09-17	162.99	162.99	162.99	162.99	492
2021-09-16	162.99	162.99	162.99	162.99	12
2021-09-15	162.99	162.99	162.99	162.99	5
2021-09-14	162.99	162.99	162.99	162.99	1,067
2021-09-13	162.99	162.99	162.99	162.99	7
2021-09-10	162.99	162.99	162.99	162.99	2
2021-09-09	162.99	162.99	162.99	162.99	23
2021-09-08	162.99	162.99	162.99	162.99	63
2021-09-07	162.99	162.99	162.99	162.99	148
2021-09-06	162.13	162.13	162.13	162.13	0
2021-09-03	162.13	162.13	162.13	162.13	99
2021-09-02	162.13	162.13	162.13	162.13	28
2021-09-01	162.13	162.13	162.13	162.13	161
2021-08-31	161.70	161.70	161.70	161.70	20
2021-08-30	161.70	161.70	161.70	161.70	0
2021-08-27	161.70	161.70	161.70	161.70	66
2021-08-26	162.22	162.22	162.22	162.22	5
2021-08-25	162.22	162.22	162.22	162.22	3
2021-08-24	161.91	161.91	161.91	161.91	7
2021-08-23	161.91	161.91	161.91	161.91	21
2021-08-20	161.91	161.91	161.91	161.91	3
2021-08-19	161.91	161.91	161.91	161.91	14
2021-08-18	161.91	161.91	161.91	161.91	229
2021-08-17	161.91	161.91	161.91	161.91	63
2021-08-16	161.91	161.91	161.91	161.91	93
2021-08-13	161.80	161.80	161.80	161.80	49
2021-08-12	161.71	161.71	161.71	161.71	85
2021-08-11	160.34	160.34	160.34	160.34	146
2021-08-10	160.34	160.34	160.34	160.34	51
2021-08-09	160.05	160.05	160.05	160.05	113
2021-08-06	159.75	159.75	159.75	159.75	98
2021-08-05	159.75	159.75	159.75	159.75	276
2021-08-04	159.74	159.74	159.74	159.74	28
2021-08-03	159.74	159.74	159.74	159.74	44
2021-08-02	159.74	159.74	159.74	159.74	164
2021-07-30	159.74	159.74	159.74	159.74	2
2021-07-29	158.68	158.68	158.68	158.68	7
2021-07-28	158.24	158.24	158.24	158.24	36
2021-07-27	158.24	158.24	158.24	158.24	171
2021-07-26	158.24	158.24	158.24	158.24	137
2021-07-23	158.72	158.72	158.72	158.72	50
2021-07-22	157.62	157.62	157.62	157.62	0
2021-07-21	157.62	157.62	157.62	157.62	1,074
2021-07-20	157.62	157.62	157.62	157.62	202
2021-07-19	157.62	157.62	157.62	157.62	38
2021-07-16	157.62	157.62	157.62	157.62	10
2021-07-15	157.90	157.90	157.90	157.90	3
2021-07-14	157.90	157.90	157.90	157.90	26
2021-07-13	155.73	155.73	155.73	155.73	26
2021-07-12	155.73	155.73	155.73	155.73	353
2021-07-09	155.73	155.73	155.73	155.73	1
2021-07-08	155.73	155.73	155.73	155.73	123
2021-07-07	154.57	154.57	154.57	154.57	146
2021-07-06	154.57	154.57	154.57	154.57	10
2021-07-05	154.57	154.57	154.57	154.57	0
2021-07-02	154.57	154.57	154.57	154.57	1
2021-07-01	154.57	154.57	154.57	154.57	63
2021-06-30	153.09	153.09	153.09	153.09	0
2021-06-29	153.09	153.09	153.09	153.09	1,293
2021-06-28	153.09	153.09	153.09	153.09	54
2021-06-25	155.29	155.29	155.29	155.29	48
2021-06-24	155.29	155.29	155.29	155.29	2
2021-06-23	155.29	155.29	155.29	155.29	9
2021-06-22	155.29	155.29	155.29	155.29	3
2021-06-21	155.29	155.29	155.29	155.29	11
2021-06-18	155.29	155.29	155.29	155.29	61
2021-06-17	155.29	155.29	155.29	155.29	20
2021-06-16	155.29	155.29	155.29	155.29	19
2021-06-15	155.29	155.29	155.29	155.29	36
2021-06-14	155.29	155.29	155.29	155.29	8
2021-06-11	155.29	155.29	155.29	155.29	71
2021-06-10	155.29	155.29	155.29	155.29	2
2021-06-09	155.29	155.29	155.29	155.29	14
2021-06-08	155.29	155.29	155.29	155.29	18
2021-06-07	155.29	155.29	155.29	155.29	15
2021-06-04	155.29	155.29	155.29	155.29	2
2021-06-03	155.29	155.29	155.29	155.29	47
2021-06-02	155.29	155.29	155.29	155.29	37
2021-06-01	155.19	155.19	155.19	155.19	104
2021-05-28	155.19	155.19	155.19	155.19	8
2021-05-27	155.19	155.19	155.19	155.19	31
2021-05-26	155.19	155.19	155.19	155.19	126
2021-05-25	155.19	155.19	155.19	155.19	5
2021-05-24	155.19	155.19	155.19	155.19	53
2021-05-21	155.19	155.19	155.19	155.19	296
2021-05-20	155.19	155.19	155.19	155.19	8
2021-05-19	155.19	155.19	155.19	155.19	22
2021-05-18	155.19	155.19	155.19	155.19	21
2021-05-17	155.19	155.19	155.19	155.19	4,387
2021-05-14	153.32	153.32	153.32	153.32	4,368
2021-05-13	153.32	153.32	153.32	153.32	58
2021-05-12	153.32	153.32	153.32	153.32	212
2021-05-11	154.36	154.36	154.36	154.36	0
2021-05-10	154.36	154.36	154.36	154.36	48,751
2021-05-07	154.36	154.36	154.36	154.36	14
2021-05-06	154.36	154.36	154.36	154.36	51
2021-05-05	154.36	154.36	154.36	154.36	180
2021-05-04	152.95	152.95	152.95	152.95	19
2021-04-30	152.95	152.95	152.95	152.95	277
2021-04-29	152.61	152.61	152.61	152.61	566
2021-04-28	152.61	152.61	152.61	152.61	70
2021-04-27	152.71	152.71	152.71	152.71	25
2021-04-26	152.71	152.71	152.71	152.71	30
2021-04-23	152.71	152.71	152.71	152.71	4,414
2021-04-22	152.71	152.71	152.71	152.71	86
2021-04-21	152.71	152.71	152.71	152.71	8
2021-04-20	147.42	147.42	147.42	147.42	360
2021-04-19	147.42	147.42	147.42	147.42	0
2021-04-16	147.42	147.42	147.42	147.42	0
2021-04-15	147.42	147.42	147.42	147.42	29
2021-04-14	147.42	147.42	147.42	147.42	20
2021-04-13	147.42	147.42	147.42	147.42	15
2021-04-12	147.42	147.42	147.42	147.42	0
2021-04-09	147.42	147.42	147.42	147.42	0
2021-04-08	147.42	147.42	147.42	147.42	0
2021-04-07	147.42	147.42	147.42	147.42	0
2021-04-06	147.42	147.42	147.42	147.42	57
2021-04-01	147.42	147.42	147.42	147.42	0
2021-03-31	147.42	147.42	147.42	147.42	1
2021-03-30	147.42	147.42	147.42	147.42	0
2021-03-29	147.42	147.42	147.42	147.42	165
2021-03-26	144.89	144.89	144.89	144.89	0
2021-03-25	144.89	144.89	144.89	144.89	3,477
2021-03-24	144.89	144.89	144.89	144.89	0
2021-03-23	144.89	144.89	144.89	144.89	0
2021-03-22	144.89	144.89	144.89	144.89	0
2021-03-19	144.89	144.89	144.89	144.89	21
2021-03-18	144.89	144.89	144.89	144.89	0
2021-03-17	144.89	144.89	144.89	144.89	49
2021-03-16	142.60	142.60	142.60	142.60	0
2021-03-15	142.60	142.60	142.60	142.60	8
2021-03-12	142.60	142.60	142.60	142.60	0
2021-03-11	142.60	142.60	142.60	142.60	1,388
2021-03-10	142.60	142.60	142.60	142.60	0
2021-03-09	142.60	142.60	142.60	142.60	0
2021-03-08	142.60	142.60	142.60	142.60	0
2021-03-05	142.60	142.60	142.60	142.60	0
2021-03-04	142.60	142.60	142.60	142.60	0
2021-03-03	142.60	142.60	142.60	142.60	354
2021-03-02	142.60	142.60	142.60	142.60	0
2021-03-01	142.60	142.60	142.60	142.60	0
2021-02-26	142.60	142.60	142.60	142.60	0
2021-02-25	142.60	142.60	142.60	142.60	0
2021-02-24	142.60	142.60	142.60	142.60	0
2021-02-23	142.60	142.60	142.60	142.60	0
2021-02-22	142.60	142.60	142.60	142.60	0
2021-02-19	142.60	142.60	142.60	142.60	0
2021-02-18	142.60	142.60	142.60	142.60	47
2021-02-17	142.60	142.60	142.60	142.60	0
2021-02-16	142.60	142.60	142.60	142.60	0
2021-02-15	142.60	142.60	142.60	142.60	0
2021-02-12	142.60	142.60	142.60	142.60	0
2021-02-11	142.60	142.60	142.60	142.60	350
2021-02-10	142.60	142.60	142.60	142.60	0
2021-02-09	142.60	142.60	142.60	142.60	18
2021-02-08	142.28	142.28	142.28	142.28	220
2021-02-05	138.69	138.69	138.69	138.69	1,050
2021-02-04	138.69	138.69	138.69	138.69	0
2021-02-03	138.69	138.69	138.69	138.69	21
2021-02-02	138.69	138.69	138.69	138.69	0
2021-02-01	138.69	138.69	138.69	138.69	92
2021-01-29	139.37	139.37	139.37	139.37	0
2021-01-28	139.37	139.37	139.37	139.37	0
2021-01-27	139.37	139.37	139.37	139.37	0
2021-01-26	139.37	139.37	139.37	139.37	0
2021-01-25	139.37	139.37	139.37	139.37	0
2021-01-22	139.37	139.37	139.37	139.37	0
2021-01-21	139.37	139.37	139.37	139.37	0
2021-01-20	139.37	139.37	139.37	139.37	0
2021-01-19	139.37	139.37	139.37	139.37	128
2021-01-18	139.37	139.37	139.37	139.37	0
2021-01-15	139.37	139.37	139.37	139.37	0
2021-01-14	139.37	139.37	139.37	139.37	0
2021-01-13	139.37	139.37	139.37	139.37	22
2021-01-12	139.37	139.37	139.37	139.37	0
2021-01-11	139.37	139.37	139.37	139.37	0
2021-01-08	139.37	139.37	139.37	139.37	0
2021-01-07	139.37	139.37	139.37	139.37	180
2021-01-06	139.37	139.37	139.37	139.37	0
2021-01-05	139.37	139.37	139.37	139.37	0
2021-01-04	139.37	139.37	139.37	139.37	0
2020-12-31	139.37	139.37	139.37	139.37	0
2020-12-30	139.37	139.37	139.37	139.37	0
2020-12-29	139.37	139.37	139.37	139.37	0
2020-12-24	139.37	139.37	139.37	139.37	0
2020-12-23	139.37	139.37	139.37	139.37	0
2020-12-22	139.37	139.37	139.37	139.37	0
2020-12-21	139.37	139.37	139.37	139.37	0
2020-12-18	139.37	139.37	139.37	139.37	22
2020-12-17	139.37	139.37	139.37	139.37	22
2020-12-16	139.37	139.37	139.37	139.37	0
2020-12-15	139.37	139.37	139.37	139.37	0
2020-12-14	139.37	139.37	139.37	139.37	41
2020-12-11	137.50	137.50	137.50	137.50	0
2020-12-10	137.50	137.50	137.50	137.50	0
2020-12-09	137.50	137.50	137.50	137.50	0
2020-12-08	137.50	137.50	137.50	137.50	0
2020-12-07	137.50	137.50	137.50	137.50	23
2020-12-04	137.50	137.50	137.50	137.50	0
2020-12-03	137.50	137.50	137.50	137.50	0
2020-12-02	137.50	137.50	137.50	137.50	0
2020-12-01	137.50	137.50	137.50	137.50	0
2020-11-30	137.50	137.50	137.50	137.50	0
2020-11-27	137.50	137.50	137.50	137.50	0
2020-11-26	137.50	137.50	137.50	137.50	0
2020-11-25	137.50	137.50	137.50	137.50	0
2020-11-24	137.50	137.50	137.50	137.50	0
2020-11-23	137.50	137.50	137.50	137.50	0
2020-11-20	137.50	137.50	137.50	137.50	0
2020-11-19	137.50	137.50	137.50	137.50	0
2020-11-18	137.50	137.50	137.50	137.50	0
2020-11-17	137.50	137.50	137.50	137.50	0
2020-11-16	137.50	137.50	137.50	137.50	0
2020-11-13	137.50	137.50	137.50	137.50	0
2020-11-12	137.50	137.50	137.50	137.50	0
2020-11-11	137.50	137.50	137.50	137.50	5,023
2020-11-10	130.49	130.49	130.49	130.49	0
2020-11-09	130.49	130.49	130.49	130.49	0
2020-11-06	130.49	130.49	130.49	130.49	43
2020-11-05	130.49	130.49	130.49	130.49	40
2020-11-04	130.49	130.49	130.49	130.49	0
2020-11-03	130.49	130.49	130.49	130.49	0
2020-11-02	130.49	130.49	130.49	130.49	25
2020-10-30	130.49	130.49	130.49	130.49	391
2020-10-29	130.49	130.49	130.49	130.49	0
2020-10-28	130.49	130.49	130.49	130.49	0
2020-10-27	130.49	130.49	130.49	130.49	24
2020-10-26	130.49	130.49	130.49	130.49	47
2020-10-23	130.49	130.49	130.49	130.49	25
2020-10-22	130.49	130.49	130.49	130.49	0
2020-10-21	130.49	130.49	130.49	130.49	0
2020-10-20	130.49	130.49	130.49	130.49	0
2020-10-16	130.49	130.49	130.49	130.49	0
2020-10-15	130.49	130.49	130.49	130.49	0
2020-10-14	130.49	130.49	130.49	130.49	40
2020-10-13	130.49	130.49	130.49	130.49	0
2020-10-12	130.49	130.49	130.49	130.49	24
2020-10-09	130.49	130.49	130.49	130.49	0
2020-10-08	130.49	130.49	130.49	130.49	0
2020-10-07	130.49	130.49	130.49	130.49	12,940
2020-10-06	127.95	127.95	127.95	127.95	700
2020-10-05	127.95	127.95	127.95	127.95	0
2020-10-02	127.95	127.95	127.95	127.95	0
2020-10-01	127.95	127.95	127.95	127.95	0
2020-09-30	127.95	127.95	127.95	127.95	0
2020-09-29	127.95	127.95	127.95	127.95	48
2020-09-28	127.95	127.95	127.95	127.95	0
2020-09-25	127.95	127.95	127.95	127.95	0
2020-09-24	127.95	127.95	127.95	127.95	0
2020-09-23	127.95	127.95	127.95	127.95	0
2020-09-22	127.95	127.95	127.95	127.95	0
2020-09-21	127.95	127.95	127.95	127.95	0
2020-09-18	127.95	127.95	127.95	127.95	0
2020-09-17	127.95	127.95	127.95	127.95	0
2020-09-16	127.95	127.95	127.95	127.95	0
2020-09-15	127.95	127.95	127.95	127.95	0
2020-09-14	127.95	127.95	127.95	127.95	24
2020-09-11	127.95	127.95	127.95	127.95	0
2020-04-03	103.56	103.56	103.56	103.56	0
2020-04-02	103.56	103.56	103.56	103.56	0
2020-04-01	103.56	103.56	103.56	103.56	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735