Williams Sonoma Share History

Williams Sonoma Share Price history. The following table shows end-of-day data 0LXC historical share prices for Williams Sonoma, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	292.35	292.35	292.35	292.35	150
2024-04-30	292.35	292.35	292.35	292.35	35
2024-04-29	284.18	284.18	284.18	284.18	136
2024-04-26	284.18	284.18	284.18	284.18	62
2024-04-25	276.76	276.76	276.76	276.76	29
2024-04-24	276.76	276.76	276.76	276.76	12
2024-04-23	276.76	276.76	276.76	276.76	21
2024-04-22	276.76	276.76	276.76	276.76	40
2024-04-19	276.76	276.76	276.76	276.76	167
2024-04-18	287.42	287.42	287.42	287.42	154
2024-04-17	283.56	283.56	283.56	283.56	90
2024-04-16	283.56	283.56	283.56	283.56	98
2024-04-15	292.22	292.22	292.22	292.22	669
2024-04-12	292.71	292.71	292.71	292.71	155
2024-04-11	292.71	292.71	292.71	292.71	8
2024-04-10	299.55	299.55	299.55	299.55	267
2024-04-09	305.17	305.17	305.17	305.17	10
2024-04-08	310.24	310.24	310.24	310.24	3
2024-04-05	310.24	310.24	310.24	310.24	4
2024-04-04	310.24	310.24	310.24	310.24	34
2024-04-03	308.22	308.22	308.22	308.22	79
2024-04-02	309.12	309.12	309.12	309.12	433
2024-04-01	309.12	309.12	309.12	309.12	0
2024-03-29	309.12	309.12	309.12	309.12	0
2024-03-28	309.12	309.12	309.12	309.12	498
2024-03-27	309.12	309.12	309.12	309.12	105
2024-03-26	240.51	240.51	240.51	240.51	87
2024-03-25	240.51	240.51	240.51	240.51	218
2024-03-22	240.51	240.51	240.51	240.51	170
2024-03-21	240.51	240.51	240.51	240.51	1,033
2024-03-20	240.51	240.51	240.51	240.51	118
2024-03-19	240.51	240.51	240.51	240.51	241
2024-03-18	240.51	240.51	240.51	240.51	97
2024-03-15	240.51	240.51	240.51	240.51	201
2024-03-14	240.51	240.51	240.51	240.51	560
2024-03-13	240.51	240.51	240.51	240.51	1,014
2024-03-12	240.51	240.51	240.51	240.51	176
2024-03-11	240.51	240.51	240.51	240.51	44
2024-03-08	240.51	240.51	240.51	240.51	396
2024-03-07	240.51	240.51	240.51	240.51	49
2024-03-06	240.51	240.51	240.51	240.51	126
2024-03-05	240.51	240.51	240.51	240.51	45
2024-03-04	240.51	240.51	240.51	240.51	183
2024-03-01	234.17	234.17	234.17	234.17	9
2024-02-29	234.06	234.06	234.06	234.06	56
2024-02-28	234.06	234.06	234.06	234.06	18
2024-02-27	234.06	234.06	234.06	234.06	37,017
2024-02-26	222.29	222.29	222.29	222.29	68
2024-02-23	222.29	222.29	222.29	222.29	58
2024-02-22	222.29	222.29	222.29	222.29	79
2024-02-21	222.29	222.29	222.29	222.29	133
2024-02-20	222.29	222.29	222.29	222.29	103
2024-02-19	222.29	222.29	222.29	222.29	0
2024-02-16	222.29	222.29	222.29	222.29	640
2024-02-15	222.29	222.29	222.29	222.29	126
2024-02-14	205.54	205.54	205.54	205.54	41
2024-02-13	205.54	205.54	205.54	205.54	1,283
2024-02-12	205.54	205.54	205.54	205.54	63
2024-02-09	205.54	205.54	205.54	205.54	469
2024-02-08	205.54	205.54	205.54	205.54	45
2024-02-07	205.54	205.54	205.54	205.54	17
2024-02-06	195.74	195.74	195.74	195.74	32
2024-02-05	195.74	195.74	195.74	195.74	35
2024-02-02	195.74	195.74	195.74	195.74	46
2024-02-01	195.74	195.74	195.74	195.74	19
2024-01-31	195.74	195.74	195.74	195.74	71
2024-01-30	199.39	199.39	199.39	199.39	545
2024-01-29	209.97	209.97	209.97	209.97	54
2024-01-26	209.97	209.97	209.97	209.97	16
2024-01-25	207.10	207.10	207.10	207.10	31
2024-01-24	208.87	208.87	208.87	208.87	664
2024-01-23	209.98	209.98	209.98	209.98	14
2024-01-22	205.28	205.28	205.28	205.28	308
2024-01-19	205.54	205.54	205.54	205.54	38
2024-01-18	199.66	199.66	199.66	199.66	20
2024-01-17	199.66	199.66	199.66	199.66	633
2024-01-16	199.66	199.66	199.66	199.66	1
2024-01-15	199.66	199.66	199.66	199.66	0
2024-01-12	199.66	199.66	199.66	199.66	55
2024-01-11	197.18	197.18	197.18	197.18	2
2024-01-10	197.18	197.18	197.18	197.18	159
2024-01-09	197.18	197.18	197.18	197.18	95
2024-01-08	197.18	197.18	197.18	197.18	65
2024-01-05	195.34	195.34	195.34	195.34	77
2024-01-04	202.76	202.76	202.76	202.76	25
2024-01-03	202.76	202.76	202.76	202.76	301
2024-01-02	202.76	202.76	202.76	202.76	280
2024-01-01	202.18	202.18	202.18	202.18	0
2023-12-29	202.18	202.18	202.18	202.18	8
2023-12-28	202.18	202.18	202.18	202.18	355
2023-12-27	202.18	202.18	202.18	202.18	676
2023-12-26	202.18	202.18	202.18	202.18	0
2023-12-25	202.18	202.18	202.18	202.18	0
2023-12-22	202.18	202.18	202.18	202.18	8
2023-12-21	202.18	202.18	202.18	202.18	141
2023-12-20	201.54	201.54	201.54	201.54	1,068
2023-12-19	201.54	201.54	201.54	201.54	2,184
2023-12-18	199.57	199.57	199.57	199.57	128
2023-12-15	206.31	206.31	206.31	206.31	207
2023-12-14	190.89	190.89	190.89	190.89	157
2023-12-13	190.89	190.89	190.89	190.89	12
2023-12-12	190.89	190.89	190.89	190.89	670
2023-12-11	196.71	196.71	196.71	196.71	40
2023-12-08	196.71	196.71	196.71	196.71	257
2023-12-07	196.71	196.71	196.71	196.71	127
2023-12-06	196.71	196.71	196.71	196.71	11
2023-12-05	196.71	196.71	196.71	196.71	61
2023-12-04	196.71	196.71	196.71	196.71	218
2023-12-01	181.47	181.47	181.47	181.47	232
2023-11-30	181.47	181.47	181.47	181.47	1,882
2023-11-29	181.47	181.47	181.47	181.47	162
2023-11-28	181.47	181.47	181.47	181.47	46
2023-11-27	182.50	182.50	182.50	182.50	60
2023-11-24	182.50	182.50	182.50	182.50	1,484
2023-11-23	147.91	147.91	147.91	147.91	0
2023-11-22	147.91	147.91	147.91	147.91	399
2023-11-21	147.91	147.91	147.91	147.91	15
2023-11-20	147.91	147.91	147.91	147.91	97
2023-11-17	147.91	147.91	147.91	147.91	188
2023-11-16	147.91	147.91	147.91	147.91	268
2023-11-15	147.91	147.91	147.91	147.91	311
2023-11-14	147.91	147.91	147.91	147.91	284
2023-11-13	147.91	147.91	147.91	147.91	121
2023-11-10	147.91	147.91	147.91	147.91	55
2023-11-09	147.91	147.91	147.91	147.91	40
2023-11-08	147.91	147.91	147.91	147.91	0
2023-11-07	147.91	147.91	147.91	147.91	93
2023-11-06	147.91	147.91	147.91	147.91	370
2023-11-03	147.91	147.91	147.91	147.91	87
2023-11-02	147.91	147.91	147.91	147.91	0
2023-11-01	147.91	147.91	147.91	147.91	0
2023-10-31	147.91	147.91	147.91	147.91	15
2023-10-30	155.98	155.98	155.98	155.98	7
2023-10-27	155.98	155.98	155.98	155.98	233
2023-10-26	155.98	155.98	155.98	155.98	1,042
2023-10-25	155.98	155.98	155.98	155.98	114
2023-10-24	155.98	155.98	155.98	155.98	72
2023-10-23	155.98	155.98	155.98	155.98	1,719
2023-10-20	157.63	157.63	157.63	157.63	103
2023-10-19	157.63	157.63	157.63	157.63	386
2023-10-18	157.63	157.63	157.63	157.63	2,483
2023-10-17	157.63	157.63	157.63	157.63	53
2023-10-16	157.63	157.63	157.63	157.63	1,043
2023-10-13	157.63	157.63	157.63	157.63	39
2023-10-12	157.63	157.63	157.63	157.63	84
2023-10-11	157.63	157.63	157.63	157.63	27
2023-10-10	157.63	157.63	157.63	157.63	283
2023-10-09	157.63	157.63	157.63	157.63	179
2023-10-06	157.63	157.63	157.63	157.63	113
2023-10-05	157.63	157.63	157.63	157.63	78
2023-10-04	157.63	157.63	157.63	157.63	2
2023-10-03	157.63	157.63	157.63	157.63	614
2023-10-02	157.63	157.63	157.63	157.63	226
2023-09-29	157.63	157.63	157.63	157.63	182
2023-09-28	156.73	156.73	156.73	156.73	22
2023-09-27	156.73	156.73	156.73	156.73	2
2023-09-26	156.73	156.73	156.73	156.73	1,240
2023-09-25	153.35	153.35	153.35	153.35	596
2023-09-22	142.40	142.40	142.40	142.40	30
2023-09-21	142.40	142.40	142.40	142.40	130
2023-09-20	144.95	144.95	144.95	144.95	39
2023-09-19	144.95	144.95	144.95	144.95	81
2023-09-18	144.95	144.95	144.95	144.95	283
2023-09-15	143.49	143.49	143.49	143.49	160
2023-09-14	143.49	143.49	143.49	143.49	94
2023-09-13	143.49	143.49	143.49	143.49	95
2023-09-12	143.49	143.49	143.49	143.49	210
2023-09-11	143.49	143.49	143.49	143.49	21
2023-09-08	141.05	141.05	141.05	141.05	20
2023-09-07	141.05	141.05	141.05	141.05	141
2023-09-06	142.89	142.89	142.89	142.89	78
2023-09-05	142.89	142.89	142.89	142.89	158
2023-09-04	142.89	142.89	142.89	142.89	0
2023-09-01	142.89	142.89	142.89	142.89	120
2023-08-31	142.89	142.89	142.89	142.89	60
2023-08-30	141.40	141.40	141.40	141.40	1
2023-08-29	141.40	141.40	141.40	141.40	241
2023-08-28	143.89	143.89	143.89	143.89	0
2023-08-25	143.89	143.89	143.89	143.89	30
2023-08-24	133.02	133.02	133.02	133.02	196
2023-08-23	133.02	133.02	133.02	133.02	494
2023-08-22	133.02	133.02	133.02	133.02	606
2023-08-21	133.02	133.02	133.02	133.02	23
2023-08-18	133.02	133.02	133.02	133.02	0
2023-08-17	133.02	133.02	133.02	133.02	38
2023-08-16	133.58	133.58	133.58	133.58	6
2023-08-15	141.43	141.43	141.43	141.43	152
2023-08-14	141.43	141.43	141.43	141.43	7
2023-08-11	141.43	141.43	141.43	141.43	78
2023-08-10	141.43	141.43	141.43	141.43	55
2023-08-09	141.43	141.43	141.43	141.43	656
2023-08-08	141.43	141.43	141.43	141.43	101
2023-08-07	141.43	141.43	141.43	141.43	297
2023-08-04	141.43	141.43	141.43	141.43	30
2023-08-03	139.27	139.27	139.27	139.27	61
2023-08-02	139.27	139.27	139.27	139.27	118
2023-08-01	139.27	139.27	139.27	139.27	254
2023-07-31	141.13	141.13	141.13	141.13	23
2023-07-28	141.13	141.13	141.13	141.13	41
2023-07-27	141.13	141.13	141.13	141.13	66
2023-07-26	130.46	130.46	130.46	130.46	20
2023-07-25	130.46	130.46	130.46	130.46	87
2023-07-24	129.30	129.30	129.30	129.30	532
2023-07-21	132.02	132.02	132.02	132.02	36
2023-07-20	132.02	132.02	132.02	132.02	42
2023-07-19	132.02	132.02	132.02	132.02	371
2023-07-18	130.74	130.74	130.74	130.74	221
2023-07-17	130.74	130.74	130.74	130.74	0
2023-07-14	130.74	130.74	130.74	130.74	120
2023-07-13	130.74	130.74	130.74	130.74	142
2023-07-12	130.74	130.74	130.74	130.74	86
2023-07-11	122.43	122.43	122.43	122.43	171
2023-07-10	122.43	122.43	122.43	122.43	201
2023-07-07	125.64	125.64	125.64	125.64	7
2023-07-06	125.64	125.64	125.64	125.64	100
2023-07-05	121.39	121.39	121.39	121.39	695
2023-07-04	121.39	121.39	121.39	121.39	0
2023-07-03	121.39	121.39	121.39	121.39	12
2023-06-30	121.39	121.39	121.39	121.39	46
2023-06-29	121.39	121.39	121.39	121.39	12
2023-06-28	121.39	121.39	121.39	121.39	0
2023-06-27	121.39	121.39	121.39	121.39	3
2023-06-26	121.39	121.39	121.39	121.39	0
2023-06-23	121.39	121.39	121.39	121.39	15
2023-06-22	121.39	121.39	121.39	121.39	109
2023-06-21	121.39	121.39	121.39	121.39	127
2023-06-20	128.37	128.37	128.37	128.37	25
2023-06-19	128.37	128.37	128.37	128.37	0
2023-06-16	128.37	128.37	128.37	128.37	27
2023-06-15	128.37	128.37	128.37	128.37	56
2023-06-14	128.37	128.37	128.37	128.37	1,551
2023-06-13	127.46	127.46	127.46	127.46	95
2023-06-12	128.12	128.12	128.12	128.12	310
2023-06-09	128.12	128.12	128.12	128.12	55
2023-06-08	120.14	120.14	120.14	120.14	0
2023-06-07	120.14	120.14	120.14	120.14	68
2023-06-06	120.14	120.14	120.14	120.14	136
2023-06-05	114.01	114.01	114.01	114.01	283
2023-06-02	114.01	114.01	114.01	114.01	2
2023-06-01	114.01	114.01	114.01	114.01	280
2023-05-31	114.01	114.01	114.01	114.01	0
2023-05-30	114.01	114.01	114.01	114.01	863
2023-05-29	110.49	110.49	110.49	110.49	0
2023-05-26	110.49	110.49	110.49	110.49	41
2023-05-25	114.39	114.39	114.39	114.39	261
2023-05-24	116.66	116.66	116.66	116.66	176
2023-05-23	116.66	116.66	116.66	116.66	654
2023-05-22	113.10	113.10	113.10	113.10	584
2023-05-19	113.10	113.10	113.10	113.10	0
2023-05-18	113.10	113.10	113.10	113.10	0
2023-05-17	112.12	112.12	112.12	112.12	12
2023-05-16	112.12	112.12	112.12	112.12	102
2023-05-15	113.65	113.65	113.65	113.65	158
2023-05-12	113.59	113.59	113.59	113.59	242
2023-05-11	114.17	114.17	114.17	114.17	20
2023-05-10	114.17	114.17	114.17	114.17	0
2023-05-09	114.17	114.17	114.17	114.17	15
2023-05-08	114.17	114.17	114.17	114.17	0
2023-05-05	114.17	114.17	114.17	114.17	92
2023-05-04	114.17	114.17	114.17	114.17	117
2023-05-03	122.43	122.43	122.43	122.43	1,121
2023-05-02	122.43	122.43	122.43	122.43	257
2023-05-01	122.43	122.43	122.43	122.43	0
2023-04-28	122.43	122.43	122.43	122.43	159
2023-04-27	122.43	122.43	122.43	122.43	0
2023-04-26	122.43	122.43	122.43	122.43	0
2023-04-25	122.43	122.43	122.43	122.43	657
2023-04-24	122.43	122.43	122.43	122.43	307
2023-04-21	122.43	122.43	122.43	122.43	126
2023-04-20	122.43	122.43	122.43	122.43	25
2023-04-19	118.85	118.85	118.85	118.85	516
2023-04-18	118.85	118.85	118.85	118.85	12
2023-04-17	118.85	118.85	118.85	118.85	33
2023-04-14	119.76	119.76	119.76	119.76	166
2023-04-13	119.34	119.34	119.34	119.34	288
2023-04-12	119.34	119.34	119.34	119.34	73
2023-04-11	119.90	119.90	119.90	119.90	419
2023-04-10	119.90	119.90	119.90	119.90	0
2023-04-07	119.90	119.90	119.90	119.90	0
2023-04-06	119.90	119.90	119.90	119.90	11
2023-04-05	119.90	119.90	119.90	119.90	0
2023-04-04	119.90	119.90	119.90	119.90	86
2023-04-03	119.90	119.90	119.90	119.90	355
2023-03-31	119.90	119.90	119.90	119.90	137
2023-03-30	118.54	118.54	118.54	118.54	50
2023-03-29	118.54	118.54	118.54	118.54	242
2023-03-28	117.69	117.69	117.69	117.69	165
2023-03-27	117.69	117.69	117.69	117.69	7
2023-03-24	117.36	117.36	117.36	117.36	12
2023-03-23	118.30	118.30	118.30	118.30	180
2023-03-22	118.30	118.30	118.30	118.30	35
2023-03-21	118.30	118.30	118.30	118.30	38
2023-03-20	117.65	117.65	117.65	117.65	234
2023-03-17	117.65	117.65	117.65	117.65	44
2023-03-16	117.65	117.65	117.65	117.65	961
2023-03-15	117.65	117.65	117.65	117.65	113
2023-03-14	117.65	117.65	117.65	117.65	91
2023-03-13	117.65	117.65	117.65	117.65	33
2023-03-10	121.71	121.71	121.71	121.71	203
2023-03-09	123.62	123.62	123.62	123.62	5
2023-03-08	123.62	123.62	123.62	123.62	0
2023-03-07	123.62	123.62	123.62	123.62	130
2023-03-06	122.69	122.69	122.69	122.69	20
2023-03-03	122.69	122.69	122.69	122.69	35
2023-03-02	124.29	124.29	124.29	124.29	40
2023-03-01	124.29	124.29	124.29	124.29	43
2023-02-28	128.39	128.39	128.39	128.39	129
2023-02-27	128.39	128.39	128.39	128.39	100
2023-02-24	128.39	128.39	128.39	128.39	0
2023-02-23	128.39	128.39	128.39	128.39	50
2023-02-22	137.02	137.02	137.02	137.02	59
2023-02-21	137.02	137.02	137.02	137.02	83
2023-02-20	137.02	137.02	137.02	137.02	0
2023-02-17	137.02	137.02	137.02	137.02	143
2023-02-16	137.02	137.02	137.02	137.02	687
2023-02-15	137.02	137.02	137.02	137.02	0
2023-02-14	137.02	137.02	137.02	137.02	87
2023-02-13	137.02	137.02	137.02	137.02	141
2023-02-10	137.02	137.02	137.02	137.02	21
2023-02-09	137.02	137.02	137.02	137.02	50
2023-02-08	137.02	137.02	137.02	137.02	45
2023-02-07	137.02	137.02	137.02	137.02	28
2023-02-06	137.02	137.02	137.02	137.02	178
2023-02-03	141.73	141.73	141.73	141.73	45
2023-02-02	141.73	141.73	141.73	141.73	169
2023-02-01	127.19	127.19	127.19	127.19	54
2023-01-31	127.19	127.19	127.19	127.19	325
2023-01-30	127.19	127.19	127.19	127.19	4
2023-01-27	127.19	127.19	127.19	127.19	73
2023-01-26	121.23	121.23	121.23	121.23	0
2023-01-25	121.23	121.23	121.23	121.23	25
2023-01-24	121.23	121.23	121.23	121.23	55
2023-01-23	128.95	128.95	128.95	128.95	20
2023-01-20	128.95	128.95	128.95	128.95	119
2023-01-19	128.95	128.95	128.95	128.95	9
2023-01-18	128.95	128.95	128.95	128.95	20
2023-01-17	128.95	128.95	128.95	128.95	2
2023-01-16	128.95	128.95	128.95	128.95	0
2023-01-13	128.95	128.95	128.95	128.95	0
2023-01-12	128.95	128.95	128.95	128.95	225
2023-01-11	122.61	122.61	122.61	122.61	10
2023-01-10	122.61	122.61	122.61	122.61	7
2023-01-09	122.61	122.61	122.61	122.61	10
2023-01-06	118.48	118.48	118.48	118.48	0
2023-01-05	118.48	118.48	118.48	118.48	0
2023-01-04	116.21	116.21	116.21	116.21	17
2023-01-03	116.21	116.21	116.21	116.21	107
2023-01-02	118.59	118.59	118.59	118.59	0
2022-12-30	118.59	118.59	118.59	118.59	5
2022-12-29	118.59	118.59	118.59	118.59	8
2022-12-28	118.59	118.59	118.59	118.59	0
2022-12-27	116.89	116.89	116.89	116.89	0
2022-12-26	116.89	116.89	116.89	116.89	0
2022-12-23	116.89	116.89	116.89	116.89	103
2022-12-22	116.89	116.89	116.89	116.89	88
2022-12-21	114.64	114.64	114.64	114.64	5
2022-12-20	114.64	114.64	114.64	114.64	54
2022-12-19	114.64	114.64	114.64	114.64	17
2022-12-16	115.65	115.65	115.65	115.65	31
2022-12-15	115.65	115.65	115.65	115.65	221
2022-12-14	115.83	115.83	115.83	115.83	449
2022-12-13	115.83	115.83	115.83	115.83	22
2022-12-12	115.83	115.83	115.83	115.83	150
2022-12-09	115.83	115.83	115.83	115.83	218
2022-12-08	115.83	115.83	115.83	115.83	3
2022-12-07	115.83	115.83	115.83	115.83	28
2022-12-06	115.83	115.83	115.83	115.83	220
2022-12-05	115.83	115.83	115.83	115.83	140
2022-12-02	115.83	115.83	115.83	115.83	234
2022-12-01	120.55	120.55	120.55	120.55	100
2022-11-30	120.55	120.55	120.55	120.55	5
2022-11-29	120.55	120.55	120.55	120.55	0
2022-11-28	120.55	120.55	120.55	120.55	118
2022-11-25	120.55	120.55	120.55	120.55	150
2022-11-24	120.55	120.55	120.55	120.55	0
2022-11-23	120.55	120.55	120.55	120.55	85
2022-11-22	136.81	136.81	136.81	136.81	200
2022-11-21	136.81	136.81	136.81	136.81	0
2022-11-18	136.81	136.81	136.81	136.81	10
2022-11-17	136.81	136.81	136.81	136.81	0
2022-11-16	136.81	136.81	136.81	136.81	2
2022-11-15	136.81	136.81	136.81	136.81	601
2022-11-14	130.59	130.59	130.59	130.59	102
2022-11-11	130.59	130.59	130.59	130.59	0
2022-11-10	130.59	130.59	130.59	130.59	250
2022-11-09	123.83	123.83	123.83	123.83	0
2022-11-08	123.83	123.83	123.83	123.83	0
2022-11-07	123.83	123.83	123.83	123.83	0
2022-11-04	123.83	123.83	123.83	123.83	4
2022-11-03	123.83	123.83	123.83	123.83	15
2022-11-02	123.83	123.83	123.83	123.83	2
2022-11-01	123.83	123.83	123.83	123.83	10
2022-10-31	121.46	121.46	121.46	121.46	0
2022-10-28	121.46	121.46	121.46	121.46	6
2022-10-27	121.46	121.46	121.46	121.46	260
2022-10-26	114.45	114.45	114.45	114.45	1
2022-10-25	114.45	114.45	114.45	114.45	1
2022-10-24	114.45	114.45	114.45	114.45	201
2022-10-21	123.84	123.84	123.84	123.84	9
2022-10-20	123.84	123.84	123.84	123.84	2
2022-10-19	123.84	123.84	123.84	123.84	599
2022-10-18	123.84	123.84	123.84	123.84	68
2022-10-17	123.84	123.84	123.84	123.84	1
2022-10-14	123.84	123.84	123.84	123.84	100
2022-10-13	119.27	119.27	119.27	119.27	11
2022-10-12	125.37	125.37	125.37	125.37	8
2022-10-11	125.37	125.37	125.37	125.37	0
2022-10-10	125.37	125.37	125.37	125.37	50
2022-10-07	125.37	125.37	125.37	125.37	4
2022-10-06	125.37	125.37	125.37	125.37	0
2022-10-05	125.37	125.37	125.37	125.37	0
2022-10-04	125.37	125.37	125.37	125.37	82
2022-10-03	118.98	118.98	118.98	118.98	167
2022-09-30	129.65	129.65	129.65	129.65	2
2022-09-29	129.65	129.65	129.65	129.65	150
2022-09-28	129.65	129.65	129.65	129.65	0
2022-09-27	129.65	129.65	129.65	129.65	0
2022-09-26	129.65	129.65	129.65	129.65	0
2022-09-23	129.65	129.65	129.65	129.65	46
2022-09-22	134.64	134.64	134.64	134.64	10
2022-09-21	134.64	134.64	134.64	134.64	44
2022-09-20	134.64	134.64	134.64	134.64	0
2022-09-19	141.96	141.96	141.96	141.96	0
2022-09-16	141.96	141.96	141.96	141.96	0
2022-09-15	141.96	141.96	141.96	141.96	17
2022-09-14	145.27	145.27	145.27	145.27	0
2022-09-13	145.27	145.27	145.27	145.27	32
2022-09-12	151.22	151.22	151.22	151.22	71
2022-09-09	141.00	141.00	141.00	141.00	12
2022-09-08	141.00	141.00	141.00	141.00	0
2022-09-07	141.00	141.00	141.00	141.00	90
2022-09-06	142.10	142.10	142.10	142.10	64
2022-09-05	147.79	147.79	147.79	147.79	0
2022-09-02	147.79	147.79	147.79	147.79	308
2022-09-01	148.81	148.81	148.81	148.81	0
2022-08-31	148.81	148.81	148.81	148.81	54
2022-08-30	154.72	154.72	154.72	154.72	0
2022-08-29	161.01	161.01	161.01	161.01	0
2022-08-26	161.01	161.01	161.01	161.01	40
2022-08-25	161.01	161.01	161.01	161.01	28
2022-08-24	161.01	161.01	161.01	161.01	0
2022-08-23	161.01	161.01	161.01	161.01	0
2022-08-22	161.01	161.01	161.01	161.01	144
2022-08-19	166.40	166.40	166.40	166.40	5
2022-08-18	166.40	166.40	166.40	166.40	0
2022-08-17	166.40	166.40	166.40	166.40	26
2022-08-16	162.54	162.54	162.54	162.54	22
2022-08-15	159.39	159.39	159.39	159.39	20
2022-08-12	159.39	159.39	159.39	159.39	64
2022-08-11	156.64	156.64	156.64	156.64	18
2022-08-10	148.06	148.06	148.06	148.06	35
2022-08-09	158.43	158.43	158.43	158.43	0
2022-08-08	158.43	158.43	158.43	158.43	36
2022-08-05	145.15	145.15	145.15	145.15	4
2022-08-04	145.15	145.15	145.15	145.15	0
2022-08-03	145.15	145.15	145.15	145.15	0
2022-08-02	145.15	145.15	145.15	145.15	0
2022-08-01	145.15	145.15	145.15	145.15	2
2022-07-29	142.06	142.06	142.06	142.06	144
2022-07-28	134.18	134.18	134.18	134.18	7
2022-07-27	134.18	134.18	134.18	134.18	86
2022-07-26	134.09	134.09	134.09	134.09	144
2022-07-25	130.28	130.28	130.28	130.28	0
2022-07-22	130.28	130.28	130.28	130.28	48
2022-07-21	130.28	130.28	130.28	130.28	0
2022-07-20	130.28	130.28	130.28	130.28	6
2022-07-19	130.28	130.28	130.28	130.28	1
2022-07-18	130.28	130.28	130.28	130.28	0
2022-07-15	130.28	130.28	130.28	130.28	0
2022-07-14	130.28	130.28	130.28	130.28	1
2022-07-13	130.28	130.28	130.28	130.28	3
2022-07-12	128.87	128.87	128.87	128.87	0
2022-07-11	128.87	128.87	128.87	128.87	10
2022-07-08	128.87	128.87	128.87	128.87	47
2022-07-07	118.37	118.37	118.37	118.37	20
2022-07-06	118.37	118.37	118.37	118.37	0
2022-07-05	118.37	118.37	118.37	118.37	411
2022-07-04	108.87	108.87	108.87	108.87	0
2022-07-01	108.87	108.87	108.87	108.87	155
2022-06-30	108.87	108.87	108.87	108.87	47
2022-06-29	117.31	117.31	117.31	117.31	0
2022-06-28	117.31	117.31	117.31	117.31	0
2022-06-27	117.31	117.31	117.31	117.31	0
2022-06-24	117.31	117.31	117.31	117.31	0
2022-06-23	117.31	117.31	117.31	117.31	0
2022-06-22	117.31	117.31	117.31	117.31	0
2022-06-21	117.31	117.31	117.31	117.31	0
2022-06-20	117.31	117.31	117.31	117.31	0
2022-06-17	117.31	117.31	117.31	117.31	0
2022-06-16	117.31	117.31	117.31	117.31	0
2022-06-15	117.31	117.31	117.31	117.31	0
2022-06-14	117.31	117.31	117.31	117.31	0
2022-06-13	117.31	117.31	117.31	117.31	160
2022-06-10	124.50	124.50	124.50	124.50	6
2022-06-09	124.50	124.50	124.50	124.50	120
2022-06-08	124.50	124.50	124.50	124.50	3
2022-06-07	124.50	124.50	124.50	124.50	66
2022-06-06	129.14	129.14	129.14	129.14	0
2022-06-03	129.14	129.14	129.14	129.14	0
2022-06-02	129.14	129.14	129.14	129.14	0
2022-06-01	129.14	129.14	129.14	129.14	30
2022-05-31	126.96	126.96	126.96	126.96	84
2022-05-30	126.96	126.96	126.96	126.96	0
2022-05-27	126.96	126.96	126.96	126.96	9
2022-05-26	126.68	126.68	126.68	126.68	933
2022-05-25	114.04	114.04	114.04	114.04	226
2022-05-24	108.17	108.17	108.17	108.17	5
2022-05-23	108.17	108.17	108.17	108.17	0
2022-05-20	108.17	108.17	108.17	108.17	115
2022-05-19	109.93	109.93	109.93	109.93	104
2022-05-18	125.80	125.80	125.80	125.80	45
2022-05-17	125.80	125.80	125.80	125.80	0
2022-05-16	125.80	125.80	125.80	125.80	0
2022-05-13	128.14	128.14	128.14	128.14	0
2022-05-12	128.14	128.14	128.14	128.14	0
2022-05-11	128.14	128.14	128.14	128.14	0
2022-05-10	128.14	128.14	128.14	128.14	0
2022-05-09	128.14	128.14	128.14	128.14	0
2022-05-06	128.14	128.14	128.14	128.14	901
2022-05-05	136.63	136.63	136.63	136.63	35
2022-05-04	136.63	136.63	136.63	136.63	19
2022-05-03	131.09	131.09	131.09	131.09	20
2022-05-02	137.98	137.98	137.98	137.98	0
2022-04-29	137.98	137.98	137.98	137.98	0
2022-04-28	135.72	135.72	135.72	135.72	0
2022-04-27	135.72	135.72	135.72	135.72	100
2022-04-26	134.58	134.58	134.58	134.58	0
2022-04-25	134.58	134.58	134.58	134.58	0
2022-04-22	156.22	156.22	156.22	156.22	0
2022-04-21	156.22	156.22	156.22	156.22	0
2022-04-20	156.22	156.22	156.22	156.22	0
2022-04-19	156.22	156.22	156.22	156.22	0
2022-04-18	156.22	156.22	156.22	156.22	0
2022-04-15	156.22	156.22	156.22	156.22	0
2022-04-14	156.22	156.22	156.22	156.22	0
2022-04-13	156.22	156.22	156.22	156.22	0
2022-04-12	156.22	156.22	156.22	156.22	41
2022-04-11	147.71	147.71	147.71	147.71	0
2022-04-08	140.62	140.62	140.62	140.62	0
2022-04-07	145.21	145.21	145.21	145.21	60
2022-04-06	145.21	145.21	145.21	145.21	0
2022-04-05	145.21	145.21	145.21	145.21	0
2022-04-04	145.21	145.21	145.21	145.21	54
2022-04-01	145.44	145.44	145.44	145.44	50
2022-03-31	144.16	144.16	144.16	144.16	709
2022-03-30	149.52	149.52	149.52	149.52	27
2022-03-29	146.22	146.22	146.22	146.22	0
2022-03-28	146.22	146.22	146.22	146.22	99
2022-03-25	145.94	145.94	145.94	145.94	0
2022-03-24	145.94	145.94	145.94	145.94	4,600
2022-03-23	164.18	164.18	164.18	164.18	33
2022-03-22	164.18	164.18	164.18	164.18	0
2022-03-21	164.18	164.18	164.18	164.18	0
2022-03-18	163.06	163.06	163.06	163.06	3
2022-03-17	160.57	160.57	160.57	160.57	340
2022-03-16	143.63	143.63	143.63	143.63	0
2022-03-15	143.63	143.63	143.63	143.63	4
2022-03-14	143.63	143.63	143.63	143.63	96
2022-03-11	150.12	150.12	150.12	150.12	25
2022-03-10	150.12	150.12	150.12	150.12	0
2022-03-09	150.12	150.12	150.12	150.12	0
2022-03-08	150.12	150.12	150.12	150.12	0
2022-03-07	150.12	150.12	150.12	150.12	0
2022-03-04	150.12	150.12	150.12	150.12	14
2022-03-03	148.44	148.44	148.44	148.44	0
2022-03-02	148.44	148.44	148.44	148.44	8
2022-03-01	129.71	129.71	129.71	129.71	0
2022-02-28	129.71	129.71	129.71	129.71	0
2022-02-25	129.71	129.71	129.71	129.71	0
2022-02-24	129.71	129.71	129.71	129.71	16
2022-02-23	133.45	133.45	133.45	133.45	35,186
2022-02-22	133.45	133.45	133.45	133.45	5
2022-02-21	154.22	154.22	154.22	154.22	0
2022-02-18	154.22	154.22	154.22	154.22	200
2022-02-17	154.22	154.22	154.22	154.22	0
2022-02-16	154.22	154.22	154.22	154.22	10
2022-02-15	165.26	165.26	165.26	165.26	0
2022-02-14	165.26	165.26	165.26	165.26	30
2022-02-11	165.26	165.26	165.26	165.26	0
2022-02-10	165.26	165.26	165.26	165.26	0
2022-02-09	165.26	165.26	165.26	165.26	0
2022-02-08	165.26	165.26	165.26	165.26	25
2022-02-07	165.26	165.26	165.26	165.26	100
2022-02-04	161.19	161.19	161.19	161.19	0
2022-02-03	161.19	161.19	161.19	161.19	17
2022-02-02	163.28	163.28	163.28	163.28	0
2022-02-01	163.28	163.28	163.28	163.28	193
2022-01-31	143.10	143.10	143.10	143.10	395
2022-01-28	143.10	143.10	143.10	143.10	76
2022-01-27	143.10	143.10	143.10	143.10	0
2022-01-26	143.10	143.10	143.10	143.10	0
2022-01-25	143.10	143.10	143.10	143.10	0
2022-01-24	143.10	143.10	143.10	143.10	101
2022-01-21	143.10	143.10	143.10	143.10	71
2022-01-20	150.51	150.51	150.51	150.51	0
2022-01-19	150.51	150.51	150.51	150.51	0
2022-01-18	150.51	150.51	150.51	150.51	15
2022-01-17	150.51	150.51	150.51	150.51	0
2022-01-14	150.51	150.51	150.51	150.51	14
2022-01-13	150.51	150.51	150.51	150.51	0
2022-01-12	150.51	150.51	150.51	150.51	50
2022-01-11	150.51	150.51	150.51	150.51	0
2022-01-10	150.51	150.51	150.51	150.51	0
2022-01-07	150.51	150.51	150.51	150.51	86
2022-01-06	152.37	152.37	152.37	152.37	10
2022-01-05	158.25	158.25	158.25	158.25	42
2022-01-04	163.06	163.06	163.06	163.06	36
2022-01-03	169.26	169.26	169.26	169.26	0
2021-12-31	169.26	169.26	169.26	169.26	0
2021-12-30	169.26	169.26	169.26	169.26	86
2021-12-29	168.11	168.11	168.11	168.11	40
2021-12-28	169.02	169.02	169.02	169.02	0
2021-12-27	169.02	169.02	169.02	169.02	0
2021-12-24	169.02	169.02	169.02	169.02	0
2021-12-23	165.70	165.70	165.70	165.70	19
2021-12-22	170.61	170.61	170.61	170.61	21
2021-12-21	160.46	160.46	160.46	160.46	0
2021-12-20	160.46	160.46	160.46	160.46	325
2021-12-17	165.04	165.04	165.04	165.04	0
2021-12-16	166.82	166.82	166.82	166.82	18
2021-12-15	166.82	166.82	166.82	166.82	0
2021-12-14	166.82	166.82	166.82	166.82	92
2021-12-13	171.63	171.63	171.63	171.63	43
2021-12-10	187.77	187.77	187.77	187.77	0
2021-12-09	187.77	187.77	187.77	187.77	19
2021-12-08	177.89	177.89	177.89	177.89	0
2021-12-07	177.89	177.89	177.89	177.89	384
2021-12-06	177.89	177.89	177.89	177.89	111
2021-12-03	188.03	188.03	188.03	188.03	13
2021-12-02	184.52	184.52	184.52	184.52	83
2021-12-01	193.15	193.15	193.15	193.15	61
2021-11-30	201.93	201.93	201.93	201.93	59
2021-11-29	207.15	207.15	207.15	207.15	0
2021-11-26	207.15	207.15	207.15	207.15	50
2021-11-25	210.55	210.55	210.55	210.55	0
2021-11-24	210.55	210.55	210.55	210.55	10
2021-11-23	222.37	222.37	222.37	222.37	0
2021-11-22	216.59	216.59	216.59	216.59	4
2021-11-19	218.01	218.01	218.01	218.01	60
2021-11-18	212.85	212.85	212.85	212.85	99
2021-11-17	212.94	212.94	212.94	212.94	32,985
2021-11-16	212.94	212.94	212.94	212.94	0
2021-11-15	212.94	212.94	212.94	212.94	75
2021-11-12	207.67	207.67	207.67	207.67	3
2021-11-11	206.09	206.09	206.09	206.09	0
2021-11-10	206.09	206.09	206.09	206.09	1
2021-11-09	206.09	206.09	206.09	206.09	4
2021-11-08	208.32	208.32	208.32	208.32	22
2021-11-05	208.32	208.32	208.32	208.32	0
2021-11-04	208.32	208.32	208.32	208.32	20
2021-11-03	188.26	188.26	188.26	188.26	52
2021-11-02	188.26	188.26	188.26	188.26	50
2021-11-01	188.26	188.26	188.26	188.26	219
2021-10-29	189.81	189.81	189.81	189.81	0
2021-10-28	189.81	189.81	189.81	189.81	0
2021-10-27	189.81	189.81	189.81	189.81	1,644
2021-10-26	189.81	189.81	189.81	189.81	20
2021-10-25	189.81	189.81	189.81	189.81	0
2021-10-22	189.81	189.81	189.81	189.81	72
2021-10-21	179.38	179.38	179.38	179.38	8
2021-10-20	179.38	179.38	179.38	179.38	77
2021-10-19	179.38	179.38	179.38	179.38	0
2021-10-18	179.38	179.38	179.38	179.38	10
2021-10-15	179.38	179.38	179.38	179.38	156
2021-10-14	171.14	171.14	171.14	171.14	2
2021-10-13	171.14	171.14	171.14	171.14	382
2021-10-12	171.14	171.14	171.14	171.14	18
2021-10-11	172.87	172.87	172.87	172.87	0
2021-10-08	172.87	172.87	172.87	172.87	0
2021-10-07	171.94	171.94	171.94	171.94	3
2021-10-06	169.05	169.05	169.05	169.05	105
2021-10-05	169.05	169.05	169.05	169.05	12
2021-10-04	169.05	169.05	169.05	169.05	319
2021-10-01	192.83	192.83	192.83	192.83	0
2021-09-30	192.83	192.83	192.83	192.83	0
2021-09-29	192.83	192.83	192.83	192.83	0
2021-09-28	192.83	192.83	192.83	192.83	0
2021-09-27	192.83	192.83	192.83	192.83	14
2021-09-24	180.76	180.76	180.76	180.76	0
2021-09-23	180.76	180.76	180.76	180.76	0
2021-09-22	180.76	180.76	180.76	180.76	0
2021-09-21	180.76	180.76	180.76	180.76	0
2021-09-20	188.53	188.53	188.53	188.53	0
2021-09-17	188.53	188.53	188.53	188.53	0
2021-09-16	178.19	178.19	178.19	178.19	0
2021-09-15	178.19	178.19	178.19	178.19	2
2021-09-14	178.19	178.19	178.19	178.19	0
2021-09-13	186.33	186.33	186.33	186.33	6
2021-09-10	186.33	186.33	186.33	186.33	0
2021-09-09	186.33	186.33	186.33	186.33	30
2021-09-08	186.33	186.33	186.33	186.33	100
2021-09-07	186.33	186.33	186.33	186.33	6
2021-09-06	186.33	186.33	186.33	186.33	0
2021-09-03	186.33	186.33	186.33	186.33	0
2021-09-02	186.33	186.33	186.33	186.33	0
2021-09-01	186.33	186.33	186.33	186.33	100
2021-08-31	184.27	184.27	184.27	184.27	6
2021-08-30	183.25	183.25	183.25	183.25	0
2021-08-27	183.25	183.25	183.25	183.25	183
2021-08-26	189.17	189.17	189.17	189.17	480
2021-08-25	172.29	172.29	172.29	172.29	19
2021-08-24	160.80	160.80	160.80	160.80	0
2021-08-23	160.80	160.80	160.80	160.80	18
2021-08-20	160.80	160.80	160.80	160.80	9
2021-08-19	161.92	161.92	161.92	161.92	0
2021-08-18	161.92	161.92	161.92	161.92	0
2021-08-17	161.92	161.92	161.92	161.92	63
2021-08-16	158.78	158.78	158.78	158.78	9
2021-08-13	153.76	153.76	153.76	153.76	44
2021-08-12	153.76	153.76	153.76	153.76	0
2021-08-11	153.76	153.76	153.76	153.76	0
2021-08-10	153.76	153.76	153.76	153.76	0
2021-08-09	154.95	154.95	154.95	154.95	27
2021-08-06	158.56	158.56	158.56	158.56	0
2021-08-05	158.56	158.56	158.56	158.56	1
2021-08-04	158.56	158.56	158.56	158.56	43
2021-08-03	159.25	159.25	159.25	159.25	200
2021-08-02	155.60	155.60	155.60	155.60	0
2021-07-30	155.60	155.60	155.60	155.60	11
2021-07-29	156.95	156.95	156.95	156.95	0
2021-07-28	156.57	156.57	156.57	156.57	8
2021-07-27	156.57	156.57	156.57	156.57	0
2021-07-26	156.57	156.57	156.57	156.57	0
2021-07-23	156.57	156.57	156.57	156.57	2
2021-07-22	153.23	153.23	153.23	153.23	77
2021-07-21	159.18	159.18	159.18	159.18	0
2021-07-20	159.18	159.18	159.18	159.18	33
2021-07-19	158.09	158.09	158.09	158.09	2
2021-07-16	158.09	158.09	158.09	158.09	3
2021-07-15	159.26	159.26	159.26	159.26	230
2021-07-14	163.71	163.71	163.71	163.71	0
2021-07-13	159.68	159.68	159.68	159.68	0
2021-07-12	159.68	159.68	159.68	159.68	200
2021-07-09	159.68	159.68	159.68	159.68	16
2021-07-08	159.68	159.68	159.68	159.68	280
2021-07-07	159.68	159.68	159.68	159.68	0
2021-07-06	159.68	159.68	159.68	159.68	10
2021-07-05	159.68	159.68	159.68	159.68	0
2021-07-02	159.68	159.68	159.68	159.68	8
2021-07-01	160.03	160.03	160.03	160.03	0
2021-06-30	160.03	160.03	160.03	160.03	12
2021-06-29	160.03	160.03	160.03	160.03	13
2021-06-28	159.66	159.66	159.66	159.66	98
2021-06-25	156.68	156.68	156.68	156.68	0
2021-06-24	156.68	156.68	156.68	156.68	0
2021-06-23	156.68	156.68	156.68	156.68	23
2021-06-22	155.00	155.00	155.00	155.00	0
2021-06-21	155.00	155.00	155.00	155.00	26
2021-06-18	154.89	154.89	154.89	154.89	531
2021-06-17	163.48	163.48	163.48	163.48	400
2021-06-16	163.48	163.48	163.48	163.48	206
2021-06-15	163.48	163.48	163.48	163.48	712
2021-06-14	166.28	166.28	166.28	166.28	32
2021-06-11	168.47	168.47	168.47	168.47	12
2021-06-10	169.15	169.15	169.15	169.15	5
2021-06-09	163.63	163.63	163.63	163.63	0
2021-06-08	163.63	163.63	163.63	163.63	0
2021-06-07	163.63	163.63	163.63	163.63	8
2021-06-04	163.63	163.63	163.63	163.63	43
2021-06-03	167.20	167.20	167.20	167.20	1,716
2021-06-02	169.32	169.32	169.32	169.32	200
2021-06-01	169.32	169.32	169.32	169.32	375
2021-05-28	169.32	169.32	169.32	169.32	48
2021-05-27	168.11	168.11	168.11	168.11	216
2021-05-26	172.92	172.92	172.92	172.92	4
2021-05-25	164.86	164.86	164.86	164.86	0
2021-05-24	164.53	164.53	164.53	164.53	43
2021-05-21	163.85	163.85	163.85	163.85	100
2021-05-20	161.29	161.29	161.29	161.29	13
2021-05-19	170.39	170.39	170.39	170.39	40
2021-05-18	170.39	170.39	170.39	170.39	0
2021-05-17	170.39	170.39	170.39	170.39	50
2021-05-14	170.39	170.39	170.39	170.39	12
2021-05-13	176.45	176.45	176.45	176.45	20
2021-05-12	176.45	176.45	176.45	176.45	169
2021-05-11	180.59	180.59	180.59	180.59	71
2021-05-10	180.59	180.59	180.59	180.59	35
2021-05-07	180.59	180.59	180.59	180.59	0
2021-05-06	178.74	178.74	178.74	178.74	122
2021-05-05	172.28	172.28	172.28	172.28	127
2021-05-04	175.72	175.72	175.72	175.72	18
2021-04-30	172.47	172.47	172.47	172.47	12
2021-04-29	177.35	177.35	177.35	177.35	55
2021-04-28	178.96	178.96	178.96	178.96	0
2021-04-27	181.58	181.58	181.58	181.58	86
2021-04-26	173.21	173.21	173.21	173.21	163
2021-04-23	173.21	173.21	173.21	173.21	0
2021-04-22	173.21	173.21	173.21	173.21	40,010
2021-04-21	173.21	173.21	173.21	173.21	6
2021-04-20	169.54	169.54	169.54	169.54	161
2021-04-19	173.30	173.30	173.30	173.30	74
2021-04-16	173.30	173.30	173.30	173.30	73
2021-04-15	176.42	176.42	176.42	176.42	30
2021-04-14	176.42	176.42	176.42	176.42	0
2021-04-13	176.42	176.42	176.42	176.42	10
2021-04-12	175.29	175.29	175.29	175.29	133
2021-04-09	184.82	184.82	184.82	184.82	0
2021-04-08	180.57	180.57	180.57	180.57	20
2021-04-07	180.57	180.57	180.57	180.57	18
2021-04-06	185.44	185.44	185.44	185.44	58
2021-04-01	179.68	179.68	179.68	179.68	0
2021-03-31	180.61	180.61	180.61	180.61	18
2021-03-30	180.93	180.93	180.93	180.93	228
2021-03-29	181.12	181.12	181.12	181.12	88
2021-03-26	166.42	166.42	166.42	166.42	0
2021-03-25	166.42	166.42	166.42	166.42	47
2021-03-24	170.45	170.45	170.45	170.45	96
2021-03-23	182.85	182.85	182.85	182.85	96
2021-03-22	177.68	177.68	177.68	177.68	214
2021-03-19	176.42	176.42	176.42	176.42	908
2021-03-18	166.90	166.90	166.90	166.90	455
2021-03-17	136.27	136.27	136.27	136.27	19
2021-03-16	131.01	131.01	131.01	131.01	0
2021-03-15	131.01	131.01	131.01	131.01	0
2021-03-12	131.01	131.01	131.01	131.01	0
2021-03-11	131.01	131.01	131.01	131.01	0
2021-03-10	131.01	131.01	131.01	131.01	15
2021-03-09	121.94	121.94	121.94	121.94	10
2021-03-08	121.94	121.94	121.94	121.94	76
2021-03-05	121.94	121.94	121.94	121.94	11
2021-03-04	124.91	124.91	124.91	124.91	7
2021-03-03	124.91	124.91	124.91	124.91	0
2021-03-02	124.91	124.91	124.91	124.91	0
2021-03-01	124.91	124.91	124.91	124.91	0
2021-02-26	124.91	124.91	124.91	124.91	0
2021-02-25	124.91	124.91	124.91	124.91	8
2021-02-24	124.91	124.91	124.91	124.91	0
2021-02-23	124.91	124.91	124.91	124.91	11
2021-02-22	129.75	129.75	129.75	129.75	0
2021-02-19	129.75	129.75	129.75	129.75	11
2021-02-18	125.45	125.45	125.45	125.45	6
2021-02-17	125.45	125.45	125.45	125.45	0
2021-02-16	125.45	125.45	125.45	125.45	6,834
2021-02-15	125.45	125.45	125.45	125.45	0
2021-02-12	125.45	125.45	125.45	125.45	0
2021-02-11	125.45	125.45	125.45	125.45	0
2021-02-10	125.45	125.45	125.45	125.45	13
2021-02-09	125.39	125.39	125.39	125.39	0
2021-02-08	125.39	125.39	125.39	125.39	0
2021-02-05	125.39	125.39	125.39	125.39	0
2021-02-04	125.39	125.39	125.39	125.39	0
2021-02-03	125.39	125.39	125.39	125.39	0
2021-02-02	125.39	125.39	125.39	125.39	0
2021-02-01	125.66	125.66	125.66	125.66	11
2021-01-29	138.01	138.01	138.01	138.01	15
2021-01-28	138.01	138.01	138.01	138.01	92
2021-01-27	133.08	133.08	133.08	133.08	15
2021-01-26	133.08	133.08	133.08	133.08	0
2021-01-25	140.97	140.97	140.97	140.97	83
2021-01-22	120.42	120.42	120.42	120.42	0
2021-01-21	120.42	120.42	120.42	120.42	0
2021-01-20	120.42	120.42	120.42	120.42	0
2021-01-19	120.42	120.42	120.42	120.42	9
2021-01-18	120.42	120.42	120.42	120.42	0
2021-01-15	120.42	120.42	120.42	120.42	4
2021-01-14	120.42	120.42	120.42	120.42	28
2021-01-13	120.90	120.90	120.90	120.90	64
2021-01-12	114.44	114.44	114.44	114.44	40
2021-01-11	103.90	103.90	103.90	103.90	0
2021-01-08	103.90	103.90	103.90	103.90	0
2021-01-07	103.90	103.90	103.90	103.90	0
2021-01-06	103.90	103.90	103.90	103.90	0
2021-01-05	105.03	105.03	105.03	105.03	0
2021-01-04	105.03	105.03	105.03	105.03	40
2020-12-31	103.45	103.45	103.45	103.45	0
2020-12-30	104.58	104.58	104.58	104.58	9
2020-12-29	107.98	107.98	107.98	107.98	0
2020-12-24	107.98	107.98	107.98	107.98	0
2020-12-23	107.98	107.98	107.98	107.98	0
2020-12-22	108.18	108.18	108.18	108.18	0
2020-12-21	108.18	108.18	108.18	108.18	7
2020-12-18	106.21	106.21	106.21	106.21	0
2020-12-17	106.21	106.21	106.21	106.21	0
2020-12-16	106.21	106.21	106.21	106.21	0
2020-12-15	106.21	106.21	106.21	106.21	0
2020-12-14	106.21	106.21	106.21	106.21	0
2020-12-11	106.21	106.21	106.21	106.21	29
2020-12-10	109.83	109.83	109.83	109.83	0
2020-12-09	109.83	109.83	109.83	109.83	310
2020-12-08	109.83	109.83	109.83	109.83	0
2020-12-07	109.83	109.83	109.83	109.83	0
2020-12-04	109.83	109.83	109.83	109.83	47
2020-12-03	107.29	107.29	107.29	107.29	0
2020-12-02	107.29	107.29	107.29	107.29	0
2020-12-01	107.29	107.29	107.29	107.29	0
2020-11-30	107.29	107.29	107.29	107.29	6
2020-11-27	110.27	110.27	110.27	110.27	6
2020-11-26	111.93	111.93	111.93	111.93	0
2020-11-25	111.93	111.93	111.93	111.93	7
2020-11-24	112.12	112.12	112.12	112.12	0
2020-11-23	107.28	107.28	107.28	107.28	5
2020-11-20	99.89	99.89	99.89	99.89	0
2020-11-19	99.89	99.89	99.89	99.89	39
2020-11-18	89.18	89.18	89.18	89.18	310
2020-11-17	89.18	89.18	89.18	89.18	300
2020-11-16	89.18	89.18	89.18	89.18	0
2020-11-13	89.18	89.18	89.18	89.18	0
2020-11-12	89.18	89.18	89.18	89.18	0
2020-11-11	89.18	89.18	89.18	89.18	0
2020-11-10	89.18	89.18	89.18	89.18	36
2020-11-09	92.86	92.86	92.86	92.86	7
2020-11-06	91.80	91.80	91.80	91.80	0
2020-11-05	91.80	91.80	91.80	91.80	0
2020-11-04	91.80	91.80	91.80	91.80	0
2020-11-03	91.80	91.80	91.80	91.80	0
2020-11-02	91.80	91.80	91.80	91.80	7
2020-10-30	95.48	95.48	95.48	95.48	0
2020-10-29	95.48	95.48	95.48	95.48	281
2020-10-28	94.34	94.34	94.34	94.34	300
2020-10-27	98.72	98.72	98.72	98.72	159
2020-10-26	98.72	98.72	98.72	98.72	0
2020-10-23	98.72	98.72	98.72	98.72	0
2020-10-22	98.72	98.72	98.72	98.72	557
2020-10-21	99.31	99.31	99.31	99.31	0
2020-10-20	99.31	99.31	99.31	99.31	0
2020-10-16	99.31	99.31	99.31	99.31	0
2020-10-15	99.31	99.31	99.31	99.31	0
2020-10-14	99.31	99.31	99.31	99.31	0
2020-10-13	99.31	99.31	99.31	99.31	0
2020-10-12	99.31	99.31	99.31	99.31	71
2020-10-09	99.06	99.06	99.06	99.06	6
2020-10-08	97.01	97.01	97.01	97.01	205
2020-10-07	98.55	98.55	98.55	98.55	0
2020-10-06	98.55	98.55	98.55	98.55	0
2020-10-05	89.08	89.08	89.08	89.08	0
2020-10-02	89.08	89.08	89.08	89.08	0
2020-10-01	89.08	89.08	89.08	89.08	0
2020-09-30	89.08	89.08	89.08	89.08	0
2020-09-29	89.08	89.08	89.08	89.08	10
2020-09-28	87.92	87.92	87.92	87.92	7
2020-09-25	92.40	92.40	92.40	92.40	0
2020-09-24	92.40	92.40	92.40	92.40	0
2020-09-23	92.40	92.40	92.40	92.40	0
2020-09-22	92.40	92.40	92.40	92.40	0
2020-09-21	92.40	92.40	92.40	92.40	0
2020-09-18	92.40	92.40	92.40	92.40	0
2020-09-17	92.40	92.40	92.40	92.40	0
2020-09-16	92.40	92.40	92.40	92.40	0
2020-09-15	92.40	92.40	92.40	92.40	0
2020-09-14	92.40	92.40	92.40	92.40	5
2020-09-11	83.87	83.87	83.87	83.87	0
2020-04-03	38.50	38.50	38.50	38.50	0
2020-04-02	38.50	38.50	38.50	38.50	10
2020-04-01	72.64	72.64	72.64	72.64	0

Share	Price	Change
Angus Energy (ANGS)	0.50	42.86%
Indus Gas (INDI)	11.90	42.51%
Lifesafe Hldg (LIFS)	15.00	25%
Kinovo Plc (KINO)	49.00	19.51%
Helix Exploration (HEX)	12.80	19.07%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Argentex Group. (AGFX)	35.60	-20.89%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Genedrive (GDR)	4.375	-10.26%

Share	Price	Volume
Echo Energy (ECHO)	0.0031	225,370,111
Premier African Minerals (PREM)	0.1825	218,490,547
Mosman Oil Gas (MSMN)	0.02	142,721,037
Cap-xx (CPX)	0.0815	104,363,658
Baron Oil (BOIL)	0.065	103,043,034