0LQO.L Share History

0LQO.L Share Price history. The following table shows end-of-day data 0LQO historical share prices for 0LQO.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-11-23	146.14	146.14	146.14	146.14	0
2023-11-22	146.14	146.14	146.14	146.14	0
2023-11-21	146.14	146.14	146.14	146.14	3,422
2023-11-20	146.14	146.14	146.14	146.14	760
2023-11-17	146.14	146.14	146.14	146.14	253
2023-11-16	146.14	146.14	146.14	146.14	772
2023-11-15	146.14	146.14	146.14	146.14	172
2023-11-14	146.14	146.14	146.14	146.14	280
2023-11-13	146.14	146.14	146.14	146.14	110
2023-11-10	146.14	146.14	146.14	146.14	417
2023-11-09	146.14	146.14	146.14	146.14	4
2023-11-08	146.14	146.14	146.14	146.14	24
2023-11-07	146.14	146.14	146.14	146.14	438
2023-11-06	146.14	146.14	146.14	146.14	26,349
2023-11-03	146.14	146.14	146.14	146.14	298
2023-11-02	146.14	146.14	146.14	146.14	130
2023-11-01	143.46	143.46	143.46	143.46	247
2023-10-31	143.46	143.46	143.46	143.46	7
2023-10-30	145.80	145.80	145.80	145.80	132
2023-10-27	145.80	145.80	145.80	145.80	967
2023-10-26	145.80	145.80	145.80	145.80	79
2023-10-25	152.71	152.71	152.71	152.71	1,040
2023-10-24	152.71	152.71	152.71	152.71	227
2023-10-23	152.71	152.71	152.71	152.71	3,358
2023-10-20	151.26	151.26	151.26	151.26	168
2023-10-19	167.63	167.63	167.63	167.63	63,502
2023-10-18	167.63	167.63	167.63	167.63	523
2023-10-17	167.63	167.63	167.63	167.63	207,068
2023-10-16	178.71	178.71	178.71	178.71	2,179
2023-10-13	178.71	178.71	178.71	178.71	2,409
2023-10-12	180.91	180.91	180.91	180.91	16,180
2023-10-11	170.07	170.07	170.07	170.07	2,005
2023-10-10	166.61	166.61	166.61	166.61	2,155
2023-10-09	166.61	166.61	166.61	166.61	1,994
2023-10-06	166.61	166.61	166.61	166.61	62,118
2023-10-05	166.61	166.61	166.61	166.61	279
2023-10-04	166.61	166.61	166.61	166.61	531
2023-10-03	166.61	166.61	166.61	166.61	40
2023-10-02	166.61	166.61	166.61	166.61	54,433
2023-09-29	164.94	164.94	164.94	164.94	3,362
2023-09-28	164.94	164.94	164.94	164.94	793
2023-09-27	164.94	164.94	164.94	164.94	4,466
2023-09-26	162.86	162.86	162.86	162.86	262
2023-09-25	162.86	162.86	162.86	162.86	1,279
2023-09-22	162.86	162.86	162.86	162.86	14,093
2023-09-21	162.86	162.86	162.86	162.86	415
2023-09-20	167.03	167.03	167.03	167.03	267
2023-09-19	165.52	165.52	165.52	165.52	23,706
2023-09-18	166.80	166.80	166.80	166.80	63,113
2023-09-15	167.30	167.30	167.30	167.30	2,087
2023-09-14	168.82	168.82	168.82	168.82	3,912
2023-09-13	165.45	165.45	165.45	165.45	2,806
2023-09-12	166.06	166.06	166.06	166.06	1,505
2023-09-11	165.47	165.47	165.47	165.47	931
2023-09-08	165.10	165.10	165.10	165.10	47
2023-09-07	164.20	164.20	164.20	164.20	745
2023-09-06	164.20	164.20	164.20	164.20	1,447
2023-09-05	164.20	164.20	164.20	164.20	405
2023-09-04	164.30	164.30	164.30	164.30	0
2023-09-01	164.30	164.30	164.30	164.30	1,036
2023-08-31	170.75	170.75	170.75	170.75	2,577
2023-08-30	164.87	164.87	164.87	164.87	167
2023-08-29	164.29	164.29	164.29	164.29	585
2023-08-28	164.13	164.13	164.13	164.13	0
2023-08-25	164.13	164.13	164.13	164.13	151
2023-08-24	164.13	164.13	164.13	164.13	1,684
2023-08-23	164.13	164.13	164.13	164.13	2,018
2023-08-22	154.36	154.36	154.36	154.36	128
2023-08-21	154.36	154.36	154.36	154.36	78,712
2023-08-18	154.36	154.36	154.36	154.36	179
2023-08-17	155.27	155.27	155.27	155.27	63
2023-08-16	155.82	155.82	155.82	155.82	604
2023-08-15	156.40	156.40	156.40	156.40	2,286
2023-08-14	157.02	157.02	157.02	157.02	164
2023-08-11	155.15	155.15	155.15	155.15	119
2023-08-10	157.03	157.03	157.03	157.03	365
2023-08-09	156.46	156.46	156.46	156.46	12,514
2023-08-08	158.54	158.54	158.54	158.54	85,688
2023-08-07	158.43	158.43	158.43	158.43	1,016
2023-08-04	158.43	158.43	158.43	158.43	180
2023-08-03	158.66	158.66	158.66	158.66	107,111
2023-08-02	158.52	158.52	158.52	158.52	160
2023-08-01	157.79	157.79	157.79	157.79	25,125
2023-07-31	157.79	157.79	157.79	157.79	2,480
2023-07-28	158.19	158.19	158.19	158.19	30,568
2023-07-27	159.70	159.70	159.70	159.70	46,663
2023-07-26	159.70	159.70	159.70	159.70	73,094
2023-07-25	161.34	161.34	161.34	161.34	144
2023-07-24	162.75	162.75	162.75	162.75	40,016
2023-07-21	162.75	162.75	162.75	162.75	62,484
2023-07-20	163.93	163.93	163.93	163.93	43,444
2023-07-19	169.14	169.14	169.14	169.14	45,620
2023-07-18	158.08	158.08	158.08	158.08	311
2023-07-17	158.62	158.62	158.62	158.62	69,487
2023-07-14	157.89	157.89	157.89	157.89	8,931
2023-07-13	153.34	153.34	153.34	153.34	196
2023-07-12	153.34	153.34	153.34	153.34	1,295
2023-07-11	142.02	142.02	142.02	142.02	475
2023-07-10	142.02	142.02	142.02	142.02	345
2023-07-07	142.02	142.02	142.02	142.02	5
2023-07-06	142.02	142.02	142.02	142.02	486
2023-07-05	143.66	143.66	143.66	143.66	134
2023-07-04	144.04	144.04	144.04	144.04	0
2023-07-03	143.19	143.19	143.19	143.19	523
2023-06-30	144.16	144.16	144.16	144.16	367
2023-06-29	141.92	141.92	141.92	141.92	374
2023-06-28	141.92	141.92	141.92	141.92	414
2023-06-27	138.08	138.08	138.08	138.08	662
2023-06-26	137.97	137.97	137.97	137.97	127
2023-06-23	138.31	138.31	138.31	138.31	598
2023-06-22	138.31	138.31	138.31	138.31	73
2023-06-21	137.95	137.95	137.95	137.95	892
2023-06-20	141.50	141.50	141.50	141.50	2,512
2023-06-19	141.50	141.50	141.50	141.50	0
2023-06-16	140.55	140.55	140.55	140.55	1,038
2023-06-15	140.55	140.55	140.55	140.55	1,430
2023-06-14	139.86	139.86	139.86	139.86	603
2023-06-13	139.86	139.86	139.86	139.86	351
2023-06-12	140.09	140.09	140.09	140.09	754
2023-06-09	133.42	133.42	133.42	133.42	36
2023-06-08	132.12	132.12	132.12	132.12	165
2023-06-07	137.24	137.24	137.24	137.24	319
2023-06-06	137.24	137.24	137.24	137.24	1,199
2023-06-05	137.24	137.24	137.24	137.24	216
2023-06-02	136.29	136.29	136.29	136.29	40,707
2023-06-01	134.73	134.73	134.73	134.73	367,334
2023-05-31	134.73	134.73	134.73	134.73	40,957
2023-05-30	135.00	135.00	135.00	135.00	46,464
2023-05-29	131.85	131.85	131.85	131.85	0
2023-05-26	131.85	131.85	131.85	131.85	447
2023-05-25	124.10	124.10	124.10	124.10	2,196
2023-05-24	124.10	124.10	124.10	124.10	403
2023-05-23	126.40	126.40	126.40	126.40	164
2023-05-22	125.42	125.42	125.42	125.42	12,505
2023-05-19	125.42	125.42	125.42	125.42	84
2023-05-18	125.05	125.05	125.05	125.05	86
2023-05-17	124.76	124.76	124.76	124.76	31
2023-05-16	124.17	124.17	124.17	124.17	404
2023-05-15	122.95	122.95	122.95	122.95	107
2023-05-12	123.49	123.49	123.49	123.49	9,857
2023-05-11	123.28	123.28	123.28	123.28	50
2023-05-10	122.66	122.66	122.66	122.66	10
2023-05-09	122.66	122.66	122.66	122.66	10
2023-05-08	122.66	122.66	122.66	122.66	0
2023-05-05	122.66	122.66	122.66	122.66	160
2023-05-04	122.66	122.66	122.66	122.66	5
2023-05-03	122.66	122.66	122.66	122.66	246
2023-05-02	123.86	123.86	123.86	123.86	431
2023-05-01	123.89	123.89	123.89	123.89	0
2023-04-28	123.89	123.89	123.89	123.89	251
2023-04-27	122.71	122.71	122.71	122.71	55
2023-04-26	127.17	127.17	127.17	127.17	14
2023-04-25	127.17	127.17	127.17	127.17	20
2023-04-24	127.48	127.48	127.48	127.48	2
2023-04-21	127.48	127.48	127.48	127.48	480
2023-04-20	127.35	127.35	127.35	127.35	254
2023-04-19	126.43	126.43	126.43	126.43	184
2023-04-18	126.43	126.43	126.43	126.43	220
2023-04-17	126.43	126.43	126.43	126.43	0
2023-04-14	126.43	126.43	126.43	126.43	480
2023-04-13	123.71	123.71	123.71	123.71	271
2023-04-12	123.71	123.71	123.71	123.71	774,806
2023-04-11	118.27	118.27	118.27	118.27	6,639
2023-04-10	122.80	122.80	122.80	122.80	0
2023-04-07	122.80	122.80	122.80	122.80	0
2023-04-06	122.80	122.80	122.80	122.80	335
2023-04-05	121.54	121.54	121.54	121.54	251
2023-04-04	122.98	122.98	122.98	122.98	140
2023-04-03	124.85	124.85	124.85	124.85	4
2023-03-31	124.85	124.85	124.85	124.85	502
2023-03-30	123.44	123.44	123.44	123.44	368
2023-03-29	123.37	123.37	123.37	123.37	1,272
2023-03-28	122.86	122.86	122.86	122.86	81
2023-03-27	121.84	121.84	121.84	121.84	36
2023-03-24	119.82	119.82	119.82	119.82	13,106
2023-03-23	118.27	118.27	118.27	118.27	3,477
2023-03-22	118.27	118.27	118.27	118.27	1,255
2023-03-21	118.27	118.27	118.27	118.27	446
2023-03-20	118.27	118.27	118.27	118.27	28
2023-03-17	119.86	119.86	119.86	119.86	689
2023-03-16	118.26	118.26	118.26	118.26	271
2023-03-15	119.11	119.11	119.11	119.11	280
2023-03-14	116.95	116.95	116.95	116.95	605
2023-03-13	116.95	116.95	116.95	116.95	201
2023-03-10	120.02	120.02	120.02	120.02	201
2023-03-09	120.02	120.02	120.02	120.02	208
2023-03-08	120.02	120.02	120.02	120.02	286
2023-03-07	121.07	121.07	121.07	121.07	111
2023-03-06	119.08	119.08	119.08	119.08	368
2023-03-03	117.00	117.00	117.00	117.00	718
2023-03-02	110.09	110.09	110.09	110.09	37,018
2023-03-01	110.81	110.81	110.81	110.81	476
2023-02-28	110.87	110.87	110.87	110.87	57
2023-02-27	112.69	112.69	112.69	112.69	189
2023-02-24	114.69	114.69	114.69	114.69	172
2023-02-23	114.69	114.69	114.69	114.69	244
2023-02-22	114.69	114.69	114.69	114.69	70
2023-02-21	115.64	115.64	115.64	115.64	80
2023-02-20	115.64	115.64	115.64	115.64	0
2023-02-17	115.64	115.64	115.64	115.64	129
2023-02-16	116.96	116.96	116.96	116.96	296
2023-02-15	116.96	116.96	116.96	116.96	0
2023-02-14	116.96	116.96	116.96	116.96	132
2023-02-13	118.63	118.63	118.63	118.63	386
2023-02-10	118.63	118.63	118.63	118.63	20
2023-02-09	118.63	118.63	118.63	118.63	3,679
2023-02-08	119.34	119.34	119.34	119.34	560
2023-02-07	119.34	119.34	119.34	119.34	94
2023-02-06	123.62	123.62	123.62	123.62	13
2023-02-03	123.62	123.62	123.62	123.62	295
2023-02-02	124.42	124.42	124.42	124.42	320
2023-02-01	122.30	122.30	122.30	122.30	425
2023-01-31	125.45	125.45	125.45	125.45	289
2023-01-30	125.45	125.45	125.45	125.45	0
2023-01-27	126.03	126.03	126.03	126.03	127
2023-01-26	125.36	125.36	125.36	125.36	6
2023-01-25	124.92	124.92	124.92	124.92	0
2023-01-24	124.92	124.92	124.92	124.92	0
2023-01-23	124.92	124.92	124.92	124.92	141
2023-01-20	124.46	124.46	124.46	124.46	0
2023-01-19	124.46	124.46	124.46	124.46	0
2023-01-18	125.44	125.44	125.44	125.44	245
2023-01-17	125.13	125.13	125.13	125.13	2,728
2023-01-16	125.08	125.08	125.08	125.08	0
2023-01-13	125.08	125.08	125.08	125.08	100
2023-01-12	125.61	125.61	125.61	125.61	41
2023-01-11	124.74	124.74	124.74	124.74	95
2023-01-10	127.09	127.09	127.09	127.09	0
2023-01-09	127.11	127.11	127.11	127.11	271
2023-01-06	123.54	123.54	123.54	123.54	220
2023-01-05	123.98	123.98	123.98	123.98	21
2023-01-04	122.26	122.26	122.26	122.26	163
2023-01-03	123.16	123.16	123.16	123.16	626
2023-01-02	122.03	122.03	122.03	122.03	0
2022-12-30	122.03	122.03	122.03	122.03	20
2022-12-29	122.03	122.03	122.03	122.03	738
2022-12-28	121.19	121.19	121.19	121.19	25
2022-12-27	121.92	121.92	121.92	121.92	0
2022-12-26	121.92	121.92	121.92	121.92	0
2022-12-23	121.92	121.92	121.92	121.92	227
2022-12-22	121.92	121.92	121.92	121.92	0
2022-12-21	120.68	120.68	120.68	120.68	520
2022-12-20	121.76	121.76	121.76	121.76	60
2022-12-19	121.76	121.76	121.76	121.76	259
2022-12-16	122.49	122.49	122.49	122.49	10
2022-12-15	122.80	122.80	122.80	122.80	231
2022-12-14	124.43	124.43	124.43	124.43	42
2022-12-13	122.61	122.61	122.61	122.61	0
2022-12-12	119.84	119.84	119.84	119.84	0
2022-12-09	119.84	119.84	119.84	119.84	0
2022-12-08	119.84	119.84	119.84	119.84	116
2022-12-07	117.54	117.54	117.54	117.54	395
2022-12-06	119.28	119.28	119.28	119.28	102
2022-12-05	121.03	121.03	121.03	121.03	0
2022-12-02	120.15	120.15	120.15	120.15	67
2022-12-01	119.99	119.99	119.99	119.99	192
2022-11-30	117.99	117.99	117.99	117.99	26
2022-11-29	117.52	117.52	117.52	117.52	0
2022-11-28	116.77	116.77	116.77	116.77	48
2022-11-25	116.77	116.77	116.77	116.77	0
2022-11-24	116.77	116.77	116.77	116.77	0
2022-11-23	116.77	116.77	116.77	116.77	0
2022-11-22	117.82	117.82	117.82	117.82	4,524
2022-11-21	116.31	116.31	116.31	116.31	0
2022-11-18	116.31	116.31	116.31	116.31	80
2022-11-17	116.31	116.31	116.31	116.31	26
2022-11-16	116.31	116.31	116.31	116.31	0
2022-11-15	117.62	117.62	117.62	117.62	56
2022-11-14	115.64	115.64	115.64	115.64	19
2022-11-11	114.56	114.56	114.56	114.56	7
2022-11-10	111.49	111.49	111.49	111.49	48
2022-11-09	111.49	111.49	111.49	111.49	20
2022-11-08	112.24	112.24	112.24	112.24	89
2022-11-07	109.39	109.39	109.39	109.39	34
2022-11-04	109.81	109.81	109.81	109.81	0
2022-11-03	113.14	113.14	113.14	113.14	25
2022-11-02	113.14	113.14	113.14	113.14	50
2022-11-01	111.48	111.48	111.48	111.48	100
2022-10-31	111.48	111.48	111.48	111.48	0
2022-10-28	111.48	111.48	111.48	111.48	24
2022-10-27	111.48	111.48	111.48	111.48	303
2022-10-26	111.48	111.48	111.48	111.48	0
2022-10-25	110.61	110.61	110.61	110.61	0
2022-10-24	108.12	108.12	108.12	108.12	0
2022-10-21	108.12	108.12	108.12	108.12	225
2022-10-20	107.76	107.76	107.76	107.76	10
2022-10-19	108.07	108.07	108.07	108.07	0
2022-10-18	109.40	109.40	109.40	109.40	313
2022-10-17	106.52	106.52	106.52	106.52	0
2022-10-14	107.63	107.63	107.63	107.63	13
2022-10-13	105.12	105.12	105.12	105.12	651
2022-10-12	105.12	105.12	105.12	105.12	5,129
2022-10-11	108.08	108.08	108.08	108.08	200
2022-10-10	108.08	108.08	108.08	108.08	115
2022-10-07	112.05	112.05	112.05	112.05	5,150
2022-10-06	114.51	114.51	114.51	114.51	47
2022-10-05	111.64	111.64	111.64	111.64	0
2022-10-04	111.64	111.64	111.64	111.64	27
2022-10-03	107.81	107.81	107.81	107.81	0
2022-09-30	107.75	107.75	107.75	107.75	511
2022-09-29	106.27	106.27	106.27	106.27	328
2022-09-28	108.53	108.53	108.53	108.53	432
2022-09-27	106.80	106.80	106.80	106.80	0
2022-09-26	106.80	106.80	106.80	106.80	21
2022-09-23	109.31	109.31	109.31	109.31	63
2022-09-22	109.31	109.31	109.31	109.31	30
2022-09-21	111.00	111.00	111.00	111.00	4,244
2022-09-20	111.12	111.12	111.12	111.12	188
2022-09-19	113.26	113.26	113.26	113.26	0
2022-09-16	113.26	113.26	113.26	113.26	77
2022-09-15	115.93	115.93	115.93	115.93	3
2022-09-14	115.22	115.22	115.22	115.22	0
2022-09-13	117.38	117.38	117.38	117.38	0
2022-09-12	117.38	117.38	117.38	117.38	0
2022-09-09	117.38	117.38	117.38	117.38	259
2022-09-08	116.24	116.24	116.24	116.24	110
2022-09-07	114.64	114.64	114.64	114.64	0
2022-09-06	115.59	115.59	115.59	115.59	74
2022-09-05	115.85	115.85	115.85	115.85	0
2022-09-02	118.13	118.13	118.13	118.13	0
2022-09-01	118.13	118.13	118.13	118.13	61
2022-08-31	118.13	118.13	118.13	118.13	1
2022-08-30	120.29	120.29	120.29	120.29	84
2022-08-29	120.29	120.29	120.29	120.29	0
2022-08-26	120.29	120.29	120.29	120.29	47
2022-08-25	119.58	119.58	119.58	119.58	10
2022-08-24	118.78	118.78	118.78	118.78	0
2022-08-23	118.78	118.78	118.78	118.78	18
2022-08-22	119.58	119.58	119.58	119.58	539
2022-08-19	121.57	121.57	121.57	121.57	15
2022-08-18	121.45	121.45	121.45	121.45	1
2022-08-17	121.42	121.42	121.42	121.42	517
2022-08-16	121.94	121.94	121.94	121.94	20
2022-08-15	121.94	121.94	121.94	121.94	147
2022-08-12	120.65	120.65	120.65	120.65	0
2022-08-11	120.20	120.20	120.20	120.20	4
2022-08-10	117.49	117.49	117.49	117.49	48
2022-08-09	117.98	117.98	117.98	117.98	18
2022-08-08	117.98	117.98	117.98	117.98	70
2022-08-05	117.88	117.88	117.88	117.88	37
2022-08-04	117.54	117.54	117.54	117.54	0
2022-08-03	117.27	117.27	117.27	117.27	68
2022-08-02	116.15	116.15	116.15	116.15	10
2022-08-01	115.65	115.65	115.65	115.65	252
2022-07-29	117.23	117.23	117.23	117.23	5
2022-07-28	115.94	115.94	115.94	115.94	0
2022-07-27	115.94	115.94	115.94	115.94	221
2022-07-26	112.97	112.97	112.97	112.97	0
2022-07-25	112.97	112.97	112.97	112.97	22
2022-07-22	114.14	114.14	114.14	114.14	0
2022-07-21	114.14	114.14	114.14	114.14	0
2022-07-20	114.14	114.14	114.14	114.14	50,215
2022-07-19	112.30	112.30	112.30	112.30	158
2022-07-18	112.30	112.30	112.30	112.30	50
2022-07-15	112.30	112.30	112.30	112.30	0
2022-07-14	112.30	112.30	112.30	112.30	0
2022-07-13	112.30	112.30	112.30	112.30	0
2022-07-12	112.30	112.30	112.30	112.30	0
2022-07-11	111.89	111.89	111.89	111.89	335
2022-07-08	114.52	114.52	114.52	114.52	99
2022-07-07	112.27	112.27	112.27	112.27	0
2022-07-06	112.27	112.27	112.27	112.27	0
2022-07-05	112.27	112.27	112.27	112.27	127
2022-07-04	113.49	113.49	113.49	113.49	0
2022-07-01	113.49	113.49	113.49	113.49	47
2022-06-30	113.49	113.49	113.49	113.49	562
2022-06-29	116.25	116.25	116.25	116.25	40,128
2022-06-28	118.42	118.42	118.42	118.42	200,002
2022-06-27	117.82	117.82	117.82	117.82	100
2022-06-24	116.44	116.44	116.44	116.44	2
2022-06-23	115.87	115.87	115.87	115.87	155
2022-06-22	114.73	114.73	114.73	114.73	10
2022-06-21	114.73	114.73	114.73	114.73	10
2022-06-20	114.73	114.73	114.73	114.73	0
2022-06-17	114.73	114.73	114.73	114.73	205
2022-06-16	114.73	114.73	114.73	114.73	106
2022-06-15	122.07	122.07	122.07	122.07	163
2022-06-14	122.70	122.70	122.70	122.70	80
2022-06-13	122.51	122.51	122.51	122.51	359
2022-06-10	129.44	129.44	129.44	129.44	863
2022-06-09	129.44	129.44	129.44	129.44	552
2022-06-08	129.56	129.56	129.56	129.56	109
2022-06-07	130.73	130.73	130.73	130.73	200
2022-06-06	130.73	130.73	130.73	130.73	1,128
2022-06-03	130.77	130.77	130.77	130.77	0
2022-06-02	130.77	130.77	130.77	130.77	0
2022-06-01	130.77	130.77	130.77	130.77	122
2022-05-31	130.01	130.01	130.01	130.01	2,008
2022-05-30	129.79	129.79	129.79	129.79	0
2022-05-27	127.80	127.80	127.80	127.80	575
2022-05-26	123.48	123.48	123.48	123.48	1,783
2022-05-25	117.53	117.53	117.53	117.53	455
2022-05-24	117.01	117.01	117.01	117.01	220
2022-05-23	115.72	115.72	115.72	115.72	5,192
2022-05-20	94.40	94.40	94.40	94.40	0
2022-05-19	93.24	93.24	93.24	93.24	4
2022-05-18	101.50	101.50	101.50	101.50	0
2022-05-17	100.67	100.67	100.67	100.67	0
2022-05-16	100.67	100.67	100.67	100.67	16
2022-05-13	98.81	98.81	98.81	98.81	97
2022-05-12	98.81	98.81	98.81	98.81	3
2022-05-11	97.90	97.90	97.90	97.90	0
2022-05-10	98.78	98.78	98.78	98.78	48
2022-05-09	100.24	100.24	100.24	100.24	299,829
2022-05-06	100.24	100.24	100.24	100.24	200
2022-05-05	108.68	108.68	108.68	108.68	16
2022-05-04	109.51	109.51	109.51	109.51	1,060
2022-05-03	109.51	109.51	109.51	109.51	2
2022-05-02	109.83	109.83	109.83	109.83	0
2022-04-29	109.83	109.83	109.83	109.83	1
2022-04-28	110.85	110.85	110.85	110.85	0
2022-04-27	107.13	107.13	107.13	107.13	5
2022-04-26	108.68	108.68	108.68	108.68	202
2022-04-25	109.41	109.41	109.41	109.41	561
2022-04-22	109.41	109.41	109.41	109.41	50
2022-04-21	112.60	112.60	112.60	112.60	54
2022-04-20	114.11	114.11	114.11	114.11	83
2022-04-19	114.57	114.57	114.57	114.57	0
2022-04-18	114.57	114.57	114.57	114.57	0
2022-04-15	114.57	114.57	114.57	114.57	0
2022-04-14	114.57	114.57	114.57	114.57	36
2022-04-13	112.34	112.34	112.34	112.34	10,233
2022-04-12	111.15	111.15	111.15	111.15	10
2022-04-11	111.00	111.00	111.00	111.00	34
2022-04-08	111.08	111.08	111.08	111.08	0
2022-04-07	110.25	110.25	110.25	110.25	427
2022-04-06	115.50	115.50	115.50	115.50	65
2022-04-05	115.25	115.25	115.25	115.25	361
2022-04-04	114.47	114.47	114.47	114.47	34
2022-04-01	114.47	114.47	114.47	114.47	5
2022-03-31	116.40	116.40	116.40	116.40	28
2022-03-30	116.40	116.40	116.40	116.40	40
2022-03-29	119.02	119.02	119.02	119.02	23
2022-03-28	119.08	119.08	119.08	119.08	30
2022-03-25	116.83	116.83	116.83	116.83	10
2022-03-24	116.83	116.83	116.83	116.83	308
2022-03-23	116.82	116.82	116.82	116.82	315
2022-03-22	116.02	116.02	116.02	116.02	0
2022-03-21	115.36	115.36	115.36	115.36	309
2022-03-18	113.69	113.69	113.69	113.69	586
2022-03-17	112.05	112.05	112.05	112.05	0
2022-03-16	111.59	111.59	111.59	111.59	0
2022-03-15	109.66	109.66	109.66	109.66	35
2022-03-14	108.28	108.28	108.28	108.28	32
2022-03-11	113.84	113.84	113.84	113.84	100
2022-03-10	114.28	114.28	114.28	114.28	691
2022-03-09	113.50	113.50	113.50	113.50	885
2022-03-08	108.82	108.82	108.82	108.82	1,250
2022-03-07	119.18	119.18	119.18	119.18	0
2022-03-04	118.90	118.90	118.90	118.90	11
2022-03-03	115.93	115.93	115.93	115.93	0
2022-03-02	115.93	115.93	115.93	115.93	111
2022-03-01	117.47	117.47	117.47	117.47	0
2022-02-28	117.73	117.73	117.73	117.73	235
2022-02-25	117.95	117.95	117.95	117.95	151
2022-02-24	116.48	116.48	116.48	116.48	733
2022-02-23	120.10	120.10	120.10	120.10	5
2022-02-22	123.94	123.94	123.94	123.94	200
2022-02-21	123.94	123.94	123.94	123.94	0
2022-02-18	123.94	123.94	123.94	123.94	205
2022-02-17	126.04	126.04	126.04	126.04	32
2022-02-16	125.29	125.29	125.29	125.29	108
2022-02-15	123.56	123.56	123.56	123.56	0
2022-02-14	123.56	123.56	123.56	123.56	636
2022-02-11	133.54	133.54	133.54	133.54	353
2022-02-10	133.54	133.54	133.54	133.54	113
2022-02-09	133.27	133.27	133.27	133.27	1,338
2022-02-08	131.44	131.44	131.44	131.44	115
2022-02-07	130.93	130.93	130.93	130.93	0
2022-02-04	130.93	130.93	130.93	130.93	0
2022-02-03	130.93	130.93	130.93	130.93	215
2022-02-02	129.01	129.01	129.01	129.01	674
2022-02-01	128.61	128.61	128.61	128.61	18
2022-01-31	127.92	127.92	127.92	127.92	323
2022-01-28	125.90	125.90	125.90	125.90	213
2022-01-27	122.85	122.85	122.85	122.85	8
2022-01-26	122.65	122.65	122.65	122.65	44
2022-01-25	121.16	121.16	121.16	121.16	321
2022-01-24	121.94	121.94	121.94	121.94	485
2022-01-21	126.03	126.03	126.03	126.03	150
2022-01-20	126.79	126.79	126.79	126.79	36
2022-01-19	126.24	126.24	126.24	126.24	122
2022-01-18	127.02	127.02	127.02	127.02	164
2022-01-17	125.07	125.07	125.07	125.07	0
2022-01-14	125.07	125.07	125.07	125.07	83
2022-01-13	123.40	123.40	123.40	123.40	91
2022-01-12	124.02	124.02	124.02	124.02	57
2022-01-11	121.57	121.57	121.57	121.57	104
2022-01-10	121.57	121.57	121.57	121.57	129
2022-01-07	121.59	121.59	121.59	121.59	25
2022-01-06	121.59	121.59	121.59	121.59	162
2022-01-05	119.51	119.51	119.51	119.51	275
2022-01-04	119.51	119.51	119.51	119.51	218
2022-01-03	117.59	117.59	117.59	117.59	0
2021-12-31	117.59	117.59	117.59	117.59	0
2021-12-30	117.59	117.59	117.59	117.59	285
2021-12-29	117.88	117.88	117.88	117.88	106
2021-12-28	116.86	116.86	116.86	116.86	0
2021-12-27	116.86	116.86	116.86	116.86	0
2021-12-24	116.86	116.86	116.86	116.86	0
2021-12-23	116.86	116.86	116.86	116.86	212
2021-12-22	115.37	115.37	115.37	115.37	8
2021-12-21	115.38	115.38	115.38	115.38	84
2021-12-20	116.66	116.66	116.66	116.66	196
2021-12-17	116.66	116.66	116.66	116.66	1
2021-12-16	111.10	111.10	111.10	111.10	0
2021-12-15	111.10	111.10	111.10	111.10	18
2021-12-14	112.42	112.42	112.42	112.42	100
2021-12-13	112.42	112.42	112.42	112.42	129
2021-12-10	114.54	114.54	114.54	114.54	427
2021-12-09	114.54	114.54	114.54	114.54	38
2021-12-08	114.08	114.08	114.08	114.08	75
2021-12-07	118.12	118.12	118.12	118.12	235
2021-12-06	118.12	118.12	118.12	118.12	0
2021-12-03	118.12	118.12	118.12	118.12	49
2021-12-02	116.24	116.24	116.24	116.24	145
2021-12-01	117.73	117.73	117.73	117.73	1,015
2021-11-30	118.83	118.83	118.83	118.83	145
2021-11-29	121.79	121.79	121.79	121.79	485
2021-11-26	121.79	121.79	121.79	121.79	27,872
2021-11-25	118.70	118.70	118.70	118.70	0
2021-11-24	114.63	114.63	114.63	114.63	418
2021-11-23	114.63	114.63	114.63	114.63	759
2021-11-22	121.01	121.01	121.01	121.01	153
2021-11-19	121.01	121.01	121.01	121.01	35
2021-11-18	121.01	121.01	121.01	121.01	831
2021-11-17	125.40	125.40	125.40	125.40	37,866
2021-11-16	125.40	125.40	125.40	125.40	211
2021-11-15	124.60	124.60	124.60	124.60	153
2021-11-12	124.49	124.49	124.49	124.49	164
2021-11-11	129.63	129.63	129.63	129.63	707
2021-11-10	129.63	129.63	129.63	129.63	648
2021-11-09	127.13	127.13	127.13	127.13	563
2021-11-08	127.13	127.13	127.13	127.13	961
2021-11-05	130.43	130.43	130.43	130.43	7,954
2021-11-04	130.43	130.43	130.43	130.43	158
2021-11-03	130.43	130.43	130.43	130.43	344
2021-11-02	154.65	154.65	154.65	154.65	3,729
2021-11-01	154.65	154.65	154.65	154.65	0
2021-10-29	154.65	154.65	154.65	154.65	205
2021-10-28	150.67	150.67	150.67	150.67	306
2021-10-27	155.46	155.46	155.46	155.46	128
2021-10-26	163.52	163.52	163.52	163.52	52
2021-10-25	165.71	165.71	165.71	165.71	103
2021-10-22	166.80	166.80	166.80	166.80	343
2021-10-21	164.26	164.26	164.26	164.26	30
2021-10-20	163.35	163.35	163.35	163.35	22
2021-10-19	157.93	157.93	157.93	157.93	20
2021-10-18	159.06	159.06	159.06	159.06	50,431
2021-10-15	152.33	152.33	152.33	152.33	16
2021-10-14	148.88	148.88	148.88	148.88	10
2021-10-13	147.75	147.75	147.75	147.75	338
2021-10-12	148.55	148.55	148.55	148.55	37
2021-10-11	148.10	148.10	148.10	148.10	0
2021-10-08	150.12	150.12	150.12	150.12	5
2021-10-07	149.15	149.15	149.15	149.15	0
2021-10-06	149.15	149.15	149.15	149.15	18
2021-10-05	149.15	149.15	149.15	149.15	55
2021-10-04	150.58	150.58	150.58	150.58	40
2021-10-01	148.41	148.41	148.41	148.41	0
2021-09-30	148.05	148.05	148.05	148.05	386
2021-09-29	145.30	145.30	145.30	145.30	100
2021-09-28	145.30	145.30	145.30	145.30	0
2021-09-27	145.30	145.30	145.30	145.30	0
2021-09-24	145.30	145.30	145.30	145.30	610
2021-09-23	138.71	138.71	138.71	138.71	79,703
2021-09-22	138.71	138.71	138.71	138.71	15
2021-09-21	139.88	139.88	139.88	139.88	6
2021-09-20	139.89	139.89	139.89	139.89	0
2021-09-17	139.89	139.89	139.89	139.89	20
2021-09-16	142.04	142.04	142.04	142.04	98
2021-09-15	139.86	139.86	139.86	139.86	73
2021-09-14	139.66	139.66	139.66	139.66	280
2021-09-13	143.52	143.52	143.52	143.52	125
2021-09-10	143.21	143.21	143.21	143.21	443
2021-09-09	144.27	144.27	144.27	144.27	42
2021-09-08	146.54	146.54	146.54	146.54	17
2021-09-07	146.05	146.05	146.05	146.05	530
2021-09-06	145.62	145.62	145.62	145.62	0
2021-09-03	147.41	147.41	147.41	147.41	14
2021-09-02	145.92	145.92	145.92	145.92	108
2021-09-01	146.84	146.84	146.84	146.84	98
2021-08-31	149.91	149.91	149.91	149.91	156
2021-08-30	143.74	143.74	143.74	143.74	0
2021-08-27	143.74	143.74	143.74	143.74	570
2021-08-26	159.67	159.67	159.67	159.67	60
2021-08-25	158.72	158.72	158.72	158.72	45
2021-08-24	155.83	155.83	155.83	155.83	0
2021-08-23	155.83	155.83	155.83	155.83	10
2021-08-20	155.85	155.85	155.85	155.85	29
2021-08-19	157.27	157.27	157.27	157.27	35
2021-08-18	157.27	157.27	157.27	157.27	0
2021-08-17	157.27	157.27	157.27	157.27	30
2021-08-16	156.74	156.74	156.74	156.74	5
2021-08-13	156.74	156.74	156.74	156.74	20
2021-08-12	157.11	157.11	157.11	157.11	24
2021-08-11	156.82	156.82	156.82	156.82	0
2021-08-10	156.82	156.82	156.82	156.82	0
2021-08-09	156.82	156.82	156.82	156.82	3
2021-08-06	156.91	156.91	156.91	156.91	1
2021-08-05	156.91	156.91	156.91	156.91	440
2021-08-04	157.43	157.43	157.43	157.43	0
2021-08-03	155.89	155.89	155.89	155.89	22
2021-08-02	153.67	153.67	153.67	153.67	3
2021-07-30	155.51	155.51	155.51	155.51	4
2021-07-29	155.51	155.51	155.51	155.51	0
2021-07-28	157.32	157.32	157.32	157.32	429
2021-07-27	157.32	157.32	157.32	157.32	0
2021-07-26	157.75	157.75	157.75	157.75	6
2021-07-23	157.75	157.75	157.75	157.75	142
2021-07-22	155.61	155.61	155.61	155.61	392
2021-07-21	155.31	155.31	155.31	155.31	200
2021-07-20	155.80	155.80	155.80	155.80	252
2021-07-19	150.42	150.42	150.42	150.42	1,844
2021-07-16	150.42	150.42	150.42	150.42	0
2021-07-15	150.42	150.42	150.42	150.42	368
2021-07-14	150.42	150.42	150.42	150.42	602
2021-07-13	152.47	152.47	152.47	152.47	17
2021-07-12	158.05	158.05	158.05	158.05	0
2021-07-09	158.05	158.05	158.05	158.05	90
2021-07-08	155.75	155.75	155.75	155.75	47
2021-07-07	158.18	158.18	158.18	158.18	108
2021-07-06	157.15	157.15	157.15	157.15	43
2021-07-05	155.69	155.69	155.69	155.69	0
2021-07-02	155.69	155.69	155.69	155.69	0
2021-07-01	155.69	155.69	155.69	155.69	144
2021-06-30	161.83	161.83	161.83	161.83	835
2021-06-29	161.93	161.93	161.93	161.93	19
2021-06-28	159.35	159.35	159.35	159.35	56
2021-06-25	157.34	157.34	157.34	157.34	0
2021-06-24	157.34	157.34	157.34	157.34	2
2021-06-23	157.16	157.16	157.16	157.16	6
2021-06-22	157.16	157.16	157.16	157.16	31
2021-06-21	156.87	156.87	156.87	156.87	23
2021-06-18	155.53	155.53	155.53	155.53	203
2021-06-17	157.74	157.74	157.74	157.74	33
2021-06-16	158.44	158.44	158.44	158.44	9
2021-06-15	160.57	160.57	160.57	160.57	0
2021-06-14	164.19	164.19	164.19	164.19	542
2021-06-11	164.05	164.05	164.05	164.05	204
2021-06-10	162.38	162.38	162.38	162.38	574
2021-06-09	162.95	162.95	162.95	162.95	109
2021-06-08	162.99	162.99	162.99	162.99	15
2021-06-07	160.49	160.49	160.49	160.49	113
2021-06-04	159.61	159.61	159.61	159.61	68
2021-06-03	160.31	160.31	160.31	160.31	44
2021-06-02	161.57	161.57	161.57	161.57	9
2021-06-01	161.62	161.62	161.62	161.62	373
2021-05-28	158.44	158.44	158.44	158.44	10,063
2021-05-27	159.64	159.64	159.64	159.64	785
2021-05-26	162.28	162.28	162.28	162.28	10
2021-05-25	163.11	163.11	163.11	163.11	40
2021-05-24	162.67	162.67	162.67	162.67	140
2021-05-21	161.41	161.41	161.41	161.41	60
2021-05-20	161.41	161.41	161.41	161.41	12
2021-05-19	158.62	158.62	158.62	158.62	21
2021-05-18	163.67	163.67	163.67	163.67	22
2021-05-17	163.67	163.67	163.67	163.67	37
2021-05-14	162.20	162.20	162.20	162.20	100
2021-05-13	161.34	161.34	161.34	161.34	71
2021-05-12	159.79	159.79	159.79	159.79	192
2021-05-11	158.80	158.80	158.80	158.80	294
2021-05-10	162.57	162.57	162.57	162.57	175
2021-05-07	163.27	163.27	163.27	163.27	537
2021-05-06	160.64	160.64	160.64	160.64	58
2021-05-05	160.06	160.06	160.06	160.06	0
2021-05-04	161.53	161.53	161.53	161.53	43
2021-04-30	162.63	162.63	162.63	162.63	35
2021-04-29	161.99	161.99	161.99	161.99	205
2021-04-28	161.99	161.99	161.99	161.99	708
2021-04-27	161.99	161.99	161.99	161.99	2,546
2021-04-26	164.23	164.23	164.23	164.23	44
2021-04-23	165.14	165.14	165.14	165.14	47
2021-04-22	165.52	165.52	165.52	165.52	147
2021-04-21	167.07	167.07	167.07	167.07	39
2021-04-20	167.90	167.90	167.90	167.90	1,200
2021-04-19	166.41	166.41	166.41	166.41	445
2021-04-16	160.67	160.67	160.67	160.67	202
2021-04-15	159.42	159.42	159.42	159.42	278
2021-04-14	154.40	154.40	154.40	154.40	0
2021-04-13	155.52	155.52	155.52	155.52	114
2021-04-12	154.54	154.54	154.54	154.54	2
2021-04-09	152.10	152.10	152.10	152.10	417
2021-04-08	152.10	152.10	152.10	152.10	109
2021-04-07	151.32	151.32	151.32	151.32	19
2021-04-06	151.86	151.86	151.86	151.86	356
2021-04-01	150.72	150.72	150.72	150.72	254
2021-03-31	148.57	148.57	148.57	148.57	243
2021-03-30	155.52	155.52	155.52	155.52	90
2021-03-29	155.52	155.52	155.52	155.52	380
2021-03-26	151.18	151.18	151.18	151.18	49
2021-03-25	144.54	144.54	144.54	144.54	53
2021-03-24	145.31	145.31	145.31	145.31	9
2021-03-23	146.32	146.32	146.32	146.32	91
2021-03-22	145.77	145.77	145.77	145.77	77
2021-03-19	147.66	147.66	147.66	147.66	62
2021-03-18	147.48	147.48	147.48	147.48	9
2021-03-17	148.16	148.16	148.16	148.16	92
2021-03-16	148.10	148.10	148.10	148.10	56
2021-03-15	148.83	148.83	148.83	148.83	9
2021-03-12	148.19	148.19	148.19	148.19	163
2021-03-11	147.94	147.94	147.94	147.94	22
2021-03-10	144.37	144.37	144.37	144.37	20
2021-03-09	145.30	145.30	145.30	145.30	95
2021-03-08	146.63	146.63	146.63	146.63	512
2021-03-05	140.34	140.34	140.34	140.34	109
2021-03-04	139.07	139.07	139.07	139.07	93
2021-03-03	138.74	138.74	138.74	138.74	56
2021-03-02	139.37	139.37	139.37	139.37	114
2021-03-01	138.21	138.21	138.21	138.21	0
2021-02-26	141.21	141.21	141.21	141.21	873
2021-02-25	145.78	145.78	145.78	145.78	906
2021-02-24	142.72	142.72	142.72	142.72	27
2021-02-23	146.04	146.04	146.04	146.04	93
2021-02-22	144.46	144.46	144.46	144.46	231
2021-02-19	142.06	142.06	142.06	142.06	203
2021-02-18	140.41	140.41	140.41	140.41	39
2021-02-17	141.70	141.70	141.70	141.70	5,531
2021-02-16	142.90	142.90	142.90	142.90	463
2021-02-15	142.16	142.16	142.16	142.16	0
2021-02-12	142.16	142.16	142.16	142.16	148
2021-02-11	144.58	144.58	144.58	144.58	459
2021-02-10	146.47	146.47	146.47	146.47	274
2021-02-09	147.69	147.69	147.69	147.69	219
2021-02-08	147.51	147.51	147.51	147.51	1,133
2021-02-05	145.05	145.05	145.05	145.05	262
2021-02-04	144.33	144.33	144.33	144.33	164
2021-02-03	144.08	144.08	144.08	144.08	363
2021-02-02	141.98	141.98	141.98	141.98	2,117
2021-02-01	140.52	140.52	140.52	140.52	33
2021-01-29	140.52	140.52	140.52	140.52	9
2021-01-28	140.52	140.52	140.52	140.52	307
2021-01-27	146.62	146.62	146.62	146.62	5
2021-01-26	135.17	135.17	135.17	135.17	102
2021-01-25	133.16	133.16	133.16	133.16	36
2021-01-22	133.16	133.16	133.16	133.16	64
2021-01-21	132.27	132.27	132.27	132.27	63
2021-01-20	133.66	133.66	133.66	133.66	26
2021-01-19	133.79	133.79	133.79	133.79	189
2021-01-18	134.23	134.23	134.23	134.23	0
2021-01-15	135.40	135.40	135.40	135.40	422
2021-01-14	134.43	134.43	134.43	134.43	215
2021-01-13	133.40	133.40	133.40	133.40	287
2021-01-12	142.02	142.02	142.02	142.02	135
2021-01-11	141.58	141.58	141.58	141.58	12
2021-01-08	144.39	144.39	144.39	144.39	399
2021-01-07	142.04	142.04	142.04	142.04	98
2021-01-06	138.20	138.20	138.20	138.20	0
2021-01-05	138.20	138.20	138.20	138.20	93
2021-01-04	140.50	140.50	140.50	140.50	9
2020-12-31	138.51	138.51	138.51	138.51	0
2020-12-30	139.61	139.61	139.61	139.61	3
2020-12-29	142.51	142.51	142.51	142.51	3
2020-12-24	140.12	140.12	140.12	140.12	139
2020-12-23	140.12	140.12	140.12	140.12	4
2020-12-22	143.04	143.04	143.04	143.04	18
2020-12-21	139.78	139.78	139.78	139.78	0
2020-12-18	148.93	148.93	148.93	148.93	42
2020-12-17	145.26	145.26	145.26	145.26	0
2020-12-16	144.04	144.04	144.04	144.04	415
2020-12-15	145.26	145.26	145.26	145.26	367
2020-12-14	143.57	143.57	143.57	143.57	533
2020-12-11	140.31	140.31	140.31	140.31	0
2020-12-10	140.31	140.31	140.31	140.31	0
2020-12-09	140.31	140.31	140.31	140.31	14
2020-12-08	140.11	140.11	140.11	140.11	45
2020-12-07	140.22	140.22	140.22	140.22	145
2020-12-04	140.66	140.66	140.66	140.66	45
2020-12-03	140.86	140.86	140.86	140.86	25
2020-12-02	142.38	142.38	142.38	142.38	359
2020-12-01	139.97	139.97	139.97	139.97	102
2020-11-30	139.79	139.79	139.79	139.79	307
2020-11-27	141.45	141.45	141.45	141.45	31
2020-11-26	142.73	142.73	142.73	142.73	0
2020-11-25	141.76	141.76	141.76	141.76	6,519
2020-11-24	149.49	149.49	149.49	149.49	918
2020-11-23	149.33	149.33	149.33	149.33	407
2020-11-20	148.54	148.54	148.54	148.54	0
2020-11-19	148.54	148.54	148.54	148.54	9
2020-11-18	148.20	148.20	148.20	148.20	8
2020-11-17	145.65	145.65	145.65	145.65	369
2020-11-16	142.25	142.25	142.25	142.25	0
2020-11-13	142.62	142.62	142.62	142.62	0
2020-11-12	142.62	142.62	142.62	142.62	0
2020-11-11	139.45	139.45	139.45	139.45	0
2020-11-10	145.11	145.11	145.11	145.11	31
2020-11-09	143.93	143.93	143.93	143.93	246
2020-11-06	139.96	139.96	139.96	139.96	378
2020-11-05	134.93	134.93	134.93	134.93	300
2020-11-04	133.44	133.44	133.44	133.44	127
2020-11-03	131.14	131.14	131.14	131.14	427
2020-11-02	130.34	130.34	130.34	130.34	0
2020-10-30	130.34	130.34	130.34	130.34	0
2020-10-29	130.71	130.71	130.71	130.71	300
2020-10-28	132.44	132.44	132.44	132.44	38
2020-10-27	139.87	139.87	139.87	139.87	129
2020-10-26	142.55	142.55	142.55	142.55	24
2020-10-23	148.56	148.56	148.56	148.56	20
2020-10-22	147.71	147.71	147.71	147.71	7
2020-10-21	148.36	148.36	148.36	148.36	6
2020-10-20	152.90	152.90	152.90	152.90	0
2020-10-19	155.35	155.35	155.35	155.35	0
2020-10-16	155.35	155.35	155.35	155.35	35
2020-10-15	155.38	155.38	155.38	155.38	57
2020-10-14	153.97	153.97	153.97	153.97	68
2020-10-13	154.28	154.28	154.28	154.28	37
2020-10-12	151.94	151.94	151.94	151.94	1,522
2020-10-09	151.21	151.21	151.21	151.21	724
2020-10-08	147.84	147.84	147.84	147.84	0
2020-10-07	145.23	145.23	145.23	145.23	0
2020-10-06	145.23	145.23	145.23	145.23	0
2020-10-05	145.23	145.23	145.23	145.23	67
2020-10-02	140.70	140.70	140.70	140.70	11
2020-10-01	146.57	146.57	146.57	146.57	11
2020-09-30	145.98	145.98	145.98	145.98	116
2020-09-29	146.91	146.91	146.91	146.91	381
2020-09-28	142.31	142.31	142.31	142.31	96
2020-09-25	141.08	141.08	141.08	141.08	35
2020-09-24	139.27	139.27	139.27	139.27	6
2020-09-23	139.54	139.54	139.54	139.54	0
2020-09-22	139.54	139.54	139.54	139.54	0
2020-09-21	142.70	142.70	142.70	142.70	0
2020-09-18	142.70	142.70	142.70	142.70	40
2020-09-17	142.01	142.01	142.01	142.01	38
2020-09-16	145.27	145.27	145.27	145.27	70
2020-09-15	142.38	142.38	142.38	142.38	0
2020-09-14	142.38	142.38	142.38	142.38	141
2020-09-11	142.41	142.41	142.41	142.41	125
2020-04-03	116.35	116.35	116.35	116.35	0
2020-04-02	116.35	116.35	116.35	116.35	0
2020-04-01	123.04	123.04	123.04	123.04	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131