Altamir Ord Share History

Altamir Ord Share Price history. The following table shows end-of-day data 0N5Z historical share prices for Altamir Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0N5Z.L
Share Price 0N5Z.L
Charts 0N5Z.L
Trades 0N5Z.L
History Compare
0N5Z.L 0N5Z.L
Share News 0N5Z.L
RNS 0N5Z.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-08	25.18	25.18	25.18	25.18	0
2024-05-07	25.18	25.18	25.18	25.18	0
2024-05-06	25.18	25.18	25.18	25.18	0
2024-05-03	25.18	25.18	25.18	25.18	0
2024-05-02	25.18	25.18	25.18	25.18	0
2024-05-01	25.18	25.18	25.18	25.18	0
2024-04-30	25.18	25.18	25.18	25.18	0
2024-04-29	25.18	25.18	25.18	25.18	0
2024-04-26	25.18	25.18	25.18	25.18	0
2024-04-25	25.18	25.18	25.18	25.18	0
2024-04-24	25.18	25.18	25.18	25.18	0
2024-04-23	25.18	25.18	25.18	25.18	0
2024-04-22	25.18	25.18	25.18	25.18	0
2024-04-19	25.18	25.18	25.18	25.18	0
2024-04-18	25.18	25.18	25.18	25.18	95
2024-04-17	24.61	24.61	24.61	24.61	0
2024-04-16	24.61	24.61	24.61	24.61	0
2024-04-15	24.61	24.61	24.61	24.61	0
2024-04-12	24.61	24.61	24.61	24.61	0
2024-04-11	24.61	24.61	24.61	24.61	0
2024-04-10	24.61	24.61	24.61	24.61	0
2024-04-09	24.61	24.61	24.61	24.61	0
2024-04-08	24.61	24.61	24.61	24.61	0
2024-04-05	24.61	24.61	24.61	24.61	0
2024-04-04	24.61	24.61	24.61	24.61	0
2024-04-03	24.61	24.61	24.61	24.61	0
2024-04-02	24.61	24.61	24.61	24.61	0
2024-04-01	24.61	24.61	24.61	24.61	0
2024-03-29	24.61	24.61	24.61	24.61	0
2024-03-28	24.61	24.61	24.61	24.61	0
2024-03-27	24.61	24.61	24.61	24.61	0
2024-03-26	24.61	24.61	24.61	24.61	0
2024-03-25	24.61	24.61	24.61	24.61	0
2024-03-22	24.61	24.61	24.61	24.61	0
2024-03-21	24.61	24.61	24.61	24.61	0
2024-03-20	24.61	24.61	24.61	24.61	0
2024-03-19	24.61	24.61	24.61	24.61	0
2024-03-18	24.61	24.61	24.61	24.61	0
2024-03-15	24.61	24.61	24.61	24.61	0
2024-03-14	24.61	24.61	24.61	24.61	0
2024-03-13	24.61	24.61	24.61	24.61	0
2024-03-12	24.61	24.61	24.61	24.61	0
2024-03-11	24.61	24.61	24.61	24.61	0
2024-03-08	24.61	24.61	24.61	24.61	0
2024-03-07	24.61	24.61	24.61	24.61	0
2024-03-06	24.61	24.61	24.61	24.61	0
2024-03-05	24.61	24.61	24.61	24.61	0
2024-03-04	24.61	24.61	24.61	24.61	0
2024-03-01	24.61	24.61	24.61	24.61	940
2024-02-29	24.37	24.37	24.37	24.37	0
2024-02-28	24.37	24.37	24.37	24.37	0
2024-02-27	24.37	24.37	24.37	24.37	0
2024-02-26	24.37	24.37	24.37	24.37	0
2024-02-23	24.37	24.37	24.37	24.37	0
2024-02-22	24.37	24.37	24.37	24.37	0
2024-02-21	24.37	24.37	24.37	24.37	0
2024-02-20	24.37	24.37	24.37	24.37	0
2024-02-19	24.37	24.37	24.37	24.37	0
2024-02-16	24.37	24.37	24.37	24.37	0
2024-02-15	24.37	24.37	24.37	24.37	0
2024-02-14	24.37	24.37	24.37	24.37	0
2024-02-13	24.37	24.37	24.37	24.37	0
2024-02-12	24.37	24.37	24.37	24.37	0
2024-02-09	24.37	24.37	24.37	24.37	0
2024-02-08	24.37	24.37	24.37	24.37	0
2024-02-07	24.37	24.37	24.37	24.37	0
2024-02-06	24.37	24.37	24.37	24.37	359
2024-02-05	24.00	24.00	24.00	24.00	0
2024-02-02	24.00	24.00	24.00	24.00	0
2024-02-01	24.00	24.00	24.00	24.00	0
2024-01-31	24.00	24.00	24.00	24.00	0
2024-01-30	24.00	24.00	24.00	24.00	0
2024-01-29	24.00	24.00	24.00	24.00	0
2024-01-26	24.00	24.00	24.00	24.00	0
2024-01-25	24.00	24.00	24.00	24.00	0
2024-01-24	24.00	24.00	24.00	24.00	0
2024-01-23	24.00	24.00	24.00	24.00	0
2024-01-22	24.00	24.00	24.00	24.00	0
2024-01-19	24.00	24.00	24.00	24.00	40
2024-01-18	24.40	24.40	24.40	24.40	0
2024-01-17	24.40	24.40	24.40	24.40	0
2024-01-16	24.40	24.40	24.40	24.40	0
2024-01-15	24.40	24.40	24.40	24.40	0
2024-01-12	24.40	24.40	24.40	24.40	0
2024-01-11	24.40	24.40	24.40	24.40	0
2024-01-10	24.40	24.40	24.40	24.40	0
2024-01-09	24.40	24.40	24.40	24.40	257
2024-01-08	24.40	24.40	24.40	24.40	0
2024-01-05	24.40	24.40	24.40	24.40	0
2024-01-04	24.40	24.40	24.40	24.40	0
2024-01-03	24.40	24.40	24.40	24.40	0
2024-01-02	24.40	24.40	24.40	24.40	0
2024-01-01	24.40	24.40	24.40	24.40	0
2023-12-29	24.40	24.40	24.40	24.40	0
2023-12-28	24.40	24.40	24.40	24.40	106
2023-12-27	24.20	24.20	24.20	24.20	65
2023-12-26	23.80	23.80	23.80	23.80	0
2023-12-25	23.80	23.80	23.80	23.80	0
2023-12-22	23.80	23.80	23.80	23.80	0
2023-12-21	23.80	23.80	23.80	23.80	0
2023-12-20	23.80	23.80	23.80	23.80	0
2023-12-19	23.80	23.80	23.80	23.80	0
2023-12-18	23.80	23.80	23.80	23.80	0
2023-12-15	23.80	23.80	23.80	23.80	7
2023-12-14	23.80	23.80	23.80	23.80	0
2023-12-13	23.80	23.80	23.80	23.80	0
2023-12-12	23.80	23.80	23.80	23.80	18
2023-12-11	24.00	24.00	24.00	24.00	19
2023-12-08	24.00	24.00	24.00	24.00	0
2023-12-07	24.00	24.00	24.00	24.00	0
2023-12-06	24.00	24.00	24.00	24.00	0
2023-12-05	24.00	24.00	24.00	24.00	12
2023-12-04	24.00	24.00	24.00	24.00	16
2023-12-01	23.60	23.60	23.60	23.60	0
2023-11-30	23.60	23.60	23.60	23.60	12
2023-11-29	23.80	23.80	23.80	23.80	0
2023-11-28	23.80	23.80	23.80	23.80	4
2023-11-27	23.60	23.60	23.60	23.60	20
2023-11-24	24.30	24.30	24.30	24.30	0
2023-11-23	24.30	24.30	24.30	24.30	0
2023-11-22	24.30	24.30	24.30	24.30	0
2023-11-21	24.30	24.30	24.30	24.30	0
2023-11-20	24.30	24.30	24.30	24.30	0
2023-11-17	24.30	24.30	24.30	24.30	10
2023-11-16	24.20	24.20	24.20	24.20	0
2023-11-15	24.20	24.20	24.20	24.20	0
2023-11-14	24.20	24.20	24.20	24.20	0
2023-11-13	24.20	24.20	24.20	24.20	0
2023-11-10	24.20	24.20	24.20	24.20	0
2023-11-09	24.20	24.20	24.20	24.20	0
2023-11-08	24.20	24.20	24.20	24.20	0
2023-11-07	24.20	24.20	24.20	24.20	0
2023-11-06	24.20	24.20	24.20	24.20	0
2023-11-03	24.20	24.20	24.20	24.20	0
2023-11-02	24.20	24.20	24.20	24.20	0
2023-11-01	24.20	24.20	24.20	24.20	0
2023-10-31	24.20	24.20	24.20	24.20	0
2023-10-30	24.20	24.20	24.20	24.20	0
2023-10-27	24.20	24.20	24.20	24.20	0
2023-10-26	24.20	24.20	24.20	24.20	0
2023-10-25	24.20	24.20	24.20	24.20	0
2023-10-24	24.20	24.20	24.20	24.20	0
2023-10-23	24.20	24.20	24.20	24.20	0
2023-10-20	24.20	24.20	24.20	24.20	0
2023-10-19	24.20	24.20	24.20	24.20	0
2023-10-18	24.20	24.20	24.20	24.20	0
2023-10-17	24.20	24.20	24.20	24.20	203
2023-10-16	25.00	25.00	25.00	25.00	0
2023-10-13	25.00	25.00	25.00	25.00	0
2023-10-12	25.00	25.00	25.00	25.00	5
2023-10-11	25.00	25.00	25.00	25.00	16
2023-10-10	25.00	25.00	25.00	25.00	0
2023-10-09	25.00	25.00	25.00	25.00	5
2023-10-06	25.20	25.20	25.20	25.20	0
2023-10-05	25.20	25.20	25.20	25.20	8
2023-10-04	25.50	25.50	25.50	25.50	0
2023-10-03	25.50	25.50	25.50	25.50	0
2023-10-02	25.50	25.50	25.50	25.50	0
2023-09-29	25.50	25.50	25.50	25.50	68
2023-09-28	25.70	25.70	25.70	25.70	0
2023-09-27	25.70	25.70	25.70	25.70	0
2023-09-26	25.70	25.70	25.70	25.70	0
2023-09-25	25.70	25.70	25.70	25.70	0
2023-09-22	25.70	25.70	25.70	25.70	0
2023-09-21	25.70	25.70	25.70	25.70	40
2023-09-20	26.30	26.30	26.30	26.30	0
2023-09-19	26.30	26.30	26.30	26.30	0
2023-09-18	26.30	26.30	26.30	26.30	0
2023-09-15	26.30	26.30	26.30	26.30	0
2023-09-14	26.30	26.30	26.30	26.30	0
2023-09-13	26.30	26.30	26.30	26.30	0
2023-09-12	26.30	26.30	26.30	26.30	0
2023-09-11	26.30	26.30	26.30	26.30	8
2023-09-08	26.80	26.80	26.80	26.80	0
2023-09-07	26.80	26.80	26.80	26.80	0
2023-09-06	26.80	26.80	26.80	26.80	3,700
2023-09-05	26.80	26.80	26.80	26.80	0
2023-09-04	26.80	26.80	26.80	26.80	0
2023-09-01	26.80	26.80	26.80	26.80	19
2023-08-31	27.00	27.00	27.00	27.00	0
2023-08-30	27.00	27.00	27.00	27.00	87
2023-08-29	26.40	26.40	26.40	26.40	47
2023-08-28	27.20	27.20	27.20	27.20	0
2023-08-25	27.20	27.20	27.20	27.20	0
2023-08-24	27.20	27.20	27.20	27.20	0
2023-08-23	27.20	27.20	27.20	27.20	0
2023-08-22	27.20	27.20	27.20	27.20	0
2023-08-21	27.20	27.20	27.20	27.20	1
2023-08-18	27.20	27.20	27.20	27.20	5
2023-08-17	27.30	27.30	27.30	27.30	4
2023-08-16	27.30	27.30	27.30	27.30	0
2023-08-15	27.30	27.30	27.30	27.30	5
2023-08-14	27.80	27.80	27.80	27.80	0
2023-08-11	27.80	27.80	27.80	27.80	4
2023-08-10	27.40	27.40	27.40	27.40	0
2023-08-09	27.40	27.40	27.40	27.40	3
2023-08-08	27.50	27.50	27.50	27.50	10
2023-08-07	27.50	27.50	27.50	27.50	0
2023-08-04	27.50	27.50	27.50	27.50	0
2023-08-03	27.50	27.50	27.50	27.50	0
2023-08-02	27.50	27.50	27.50	27.50	10
2023-08-01	27.60	27.60	27.60	27.60	0
2023-07-31	27.60	27.60	27.60	27.60	0
2023-07-28	27.60	27.60	27.60	27.60	0
2023-07-27	27.60	27.60	27.60	27.60	70
2023-07-26	28.00	28.00	28.00	28.00	0
2023-07-25	28.00	28.00	28.00	28.00	0
2023-07-24	28.00	28.00	28.00	28.00	0
2023-07-21	28.00	28.00	28.00	28.00	0
2023-07-20	28.00	28.00	28.00	28.00	0
2023-07-19	28.00	28.00	28.00	28.00	0
2023-07-18	28.00	28.00	28.00	28.00	0
2023-07-17	28.00	28.00	28.00	28.00	0
2023-07-14	28.00	28.00	28.00	28.00	0
2023-07-13	28.00	28.00	28.00	28.00	0
2023-07-12	28.00	28.00	28.00	28.00	0
2023-07-11	28.00	28.00	28.00	28.00	74
2023-07-10	27.80	27.80	27.80	27.80	0
2023-07-07	27.80	27.80	27.80	27.80	0
2023-07-06	27.80	27.80	27.80	27.80	0
2023-07-05	27.80	27.80	27.80	27.80	0
2023-07-04	27.80	27.80	27.80	27.80	0
2023-07-03	27.80	27.80	27.80	27.80	0
2023-06-30	27.80	27.80	27.80	27.80	0
2023-06-29	27.80	27.80	27.80	27.80	45
2023-06-28	27.70	27.70	27.70	27.70	0
2023-06-27	27.70	27.70	27.70	27.70	0
2023-06-26	27.70	27.70	27.70	27.70	10
2023-06-23	27.80	27.80	27.80	27.80	0
2023-06-22	27.80	27.80	27.80	27.80	0
2023-06-21	27.80	27.80	27.80	27.80	10
2023-06-20	27.80	27.80	27.80	27.80	36
2023-06-19	27.90	27.90	27.90	27.90	0
2023-06-16	27.90	27.90	27.90	27.90	0
2023-06-15	27.90	27.90	27.90	27.90	65
2023-06-14	27.60	27.60	27.60	27.60	0
2023-06-13	27.60	27.60	27.60	27.60	0
2023-06-12	27.60	27.60	27.60	27.60	0
2023-06-09	27.60	27.60	27.60	27.60	0
2023-06-08	27.60	27.60	27.60	27.60	0
2023-06-07	27.60	27.60	27.60	27.60	0
2023-06-06	27.60	27.60	27.60	27.60	66
2023-06-05	27.60	27.60	27.60	27.60	12
2023-06-02	27.80	27.80	27.80	27.80	60
2023-06-01	27.80	27.80	27.80	27.80	0
2023-05-31	27.80	27.80	27.80	27.80	0
2023-05-30	27.80	27.80	27.80	27.80	0
2023-05-29	27.80	27.80	27.80	27.80	0
2023-05-26	27.80	27.80	27.80	27.80	0
2023-05-25	27.80	27.80	27.80	27.80	0
2023-05-24	27.80	27.80	27.80	27.80	0
2023-05-23	27.80	27.80	27.80	27.80	8
2023-05-22	27.80	27.80	27.80	27.80	0
2023-05-19	27.80	27.80	27.80	27.80	111
2023-05-18	27.86	27.86	27.86	27.86	10
2023-05-17	27.86	27.86	27.86	27.86	0
2023-05-16	27.86	27.86	27.86	27.86	0
2023-05-15	27.86	27.86	27.86	27.86	0
2023-05-12	27.86	27.86	27.86	27.86	0
2023-05-11	27.86	27.86	27.86	27.86	25
2023-05-10	27.80	27.80	27.80	27.80	17
2023-05-09	27.80	27.80	27.80	27.80	0
2023-05-08	27.80	27.80	27.80	27.80	0
2023-05-05	27.80	27.80	27.80	27.80	0
2023-05-04	27.80	27.80	27.80	27.80	0
2023-05-03	27.80	27.80	27.80	27.80	0
2023-05-02	27.80	27.80	27.80	27.80	0
2023-05-01	27.80	27.80	27.80	27.80	0
2023-04-28	27.80	27.80	27.80	27.80	0
2023-04-27	27.80	27.80	27.80	27.80	0
2023-04-26	27.80	27.80	27.80	27.80	0
2023-04-25	27.80	27.80	27.80	27.80	0
2023-04-24	27.80	27.80	27.80	27.80	0
2023-04-21	27.80	27.80	27.80	27.80	0
2023-04-20	27.80	27.80	27.80	27.80	0
2023-04-19	27.80	27.80	27.80	27.80	0
2023-04-18	27.80	27.80	27.80	27.80	115
2023-04-17	28.40	28.40	28.40	28.40	22
2023-04-14	28.40	28.40	28.40	28.40	20
2023-04-13	28.00	28.00	28.00	28.00	140
2023-04-12	28.00	28.00	28.00	28.00	63
2023-04-11	28.00	28.00	28.00	28.00	1
2023-04-10	27.80	27.80	27.80	27.80	0
2023-04-07	27.80	27.80	27.80	27.80	0
2023-04-06	27.80	27.80	27.80	27.80	50
2023-04-05	27.20	27.20	27.20	27.20	0
2023-04-04	27.20	27.20	27.20	27.20	0
2023-04-03	27.20	27.20	27.20	27.20	0
2023-03-31	27.20	27.20	27.20	27.20	0
2023-03-30	27.20	27.20	27.20	27.20	4
2023-03-29	27.00	27.00	27.00	27.00	68
2023-03-28	27.00	27.00	27.00	27.00	0
2023-03-27	27.00	27.00	27.00	27.00	171
2023-03-24	27.00	27.00	27.00	27.00	0
2023-03-23	27.00	27.00	27.00	27.00	0
2023-03-22	27.00	27.00	27.00	27.00	0
2023-03-21	27.00	27.00	27.00	27.00	0
2023-03-20	27.00	27.00	27.00	27.00	0
2023-03-17	27.00	27.00	27.00	27.00	0
2023-03-16	27.00	27.00	27.00	27.00	14
2023-03-15	27.00	27.00	27.00	27.00	64
2023-03-14	27.00	27.00	27.00	27.00	120
2023-03-13	26.90	26.90	26.90	26.90	0
2023-03-10	26.90	26.90	26.90	26.90	0
2023-03-09	26.90	26.90	26.90	26.90	14
2023-03-08	25.82	25.82	25.82	25.82	0
2023-03-07	25.82	25.82	25.82	25.82	0
2023-03-06	25.82	25.82	25.82	25.82	0
2023-03-03	25.82	25.82	25.82	25.82	0
2023-03-02	25.82	25.82	25.82	25.82	15
2023-03-01	26.50	26.50	26.50	26.50	0
2023-02-28	26.50	26.50	26.50	26.50	0
2023-02-27	26.50	26.50	26.50	26.50	0
2023-02-24	26.50	26.50	26.50	26.50	0
2023-02-23	26.50	26.50	26.50	26.50	0
2023-02-22	26.50	26.50	26.50	26.50	0
2023-02-21	26.50	26.50	26.50	26.50	0
2023-02-20	26.50	26.50	26.50	26.50	0
2023-02-17	26.50	26.50	26.50	26.50	0
2023-02-16	26.50	26.50	26.50	26.50	35
2023-02-15	26.60	26.60	26.60	26.60	0
2023-02-14	26.60	26.60	26.60	26.60	0
2023-02-13	26.60	26.60	26.60	26.60	0
2023-02-10	26.60	26.60	26.60	26.60	0
2023-02-09	26.60	26.60	26.60	26.60	0
2023-02-08	26.60	26.60	26.60	26.60	0
2023-02-07	26.60	26.60	26.60	26.60	0
2023-02-06	26.60	26.60	26.60	26.60	0
2023-02-03	26.60	26.60	26.60	26.60	159
2023-02-02	26.00	26.00	26.00	26.00	0
2023-02-01	26.00	26.00	26.00	26.00	0
2023-01-31	26.00	26.00	26.00	26.00	43
2023-01-30	26.50	26.50	26.50	26.50	326
2023-01-27	26.50	26.50	26.50	26.50	0
2023-01-26	26.50	26.50	26.50	26.50	61
2023-01-25	25.80	25.80	25.80	25.80	0
2023-01-24	25.80	25.80	25.80	25.80	0
2023-01-23	25.80	25.80	25.80	25.80	0
2023-01-20	25.80	25.80	25.80	25.80	0
2023-01-19	25.80	25.80	25.80	25.80	12
2023-01-18	25.80	25.80	25.80	25.80	0
2023-01-17	25.80	25.80	25.80	25.80	0
2023-01-16	25.80	25.80	25.80	25.80	0
2023-01-13	25.80	25.80	25.80	25.80	0
2023-01-12	25.80	25.80	25.80	25.80	0
2023-01-11	25.80	25.80	25.80	25.80	0
2023-01-10	25.80	25.80	25.80	25.80	0
2023-01-09	25.80	25.80	25.80	25.80	0
2023-01-06	25.80	25.80	25.80	25.80	0
2023-01-05	25.80	25.80	25.80	25.80	0
2023-01-04	25.80	25.80	25.80	25.80	0
2023-01-03	25.80	25.80	25.80	25.80	0
2023-01-02	25.80	25.80	25.80	25.80	0
2022-12-30	25.80	25.80	25.80	25.80	0
2022-12-29	25.80	25.80	25.80	25.80	0
2022-12-28	25.80	25.80	25.80	25.80	0
2022-12-27	25.80	25.80	25.80	25.80	0
2022-12-26	25.80	25.80	25.80	25.80	0
2022-12-23	25.80	25.80	25.80	25.80	0
2022-12-22	25.80	25.80	25.80	25.80	0
2022-12-21	25.80	25.80	25.80	25.80	0
2022-12-20	25.80	25.80	25.80	25.80	0
2022-12-19	25.80	25.80	25.80	25.80	25
2022-12-16	25.80	25.80	25.80	25.80	0
2022-12-15	25.80	25.80	25.80	25.80	0
2022-12-14	25.80	25.80	25.80	25.80	0
2022-12-13	25.80	25.80	25.80	25.80	0
2022-12-12	25.80	25.80	25.80	25.80	0
2022-12-09	25.80	25.80	25.80	25.80	0
2022-12-08	25.80	25.80	25.80	25.80	145
2022-12-07	25.80	25.80	25.80	25.80	180
2022-12-06	25.80	25.80	25.80	25.80	19
2022-12-05	26.30	26.30	26.30	26.30	0
2022-12-02	26.30	26.30	26.30	26.30	0
2022-12-01	26.30	26.30	26.30	26.30	0
2022-11-30	26.30	26.30	26.30	26.30	0
2022-11-29	26.30	26.30	26.30	26.30	0
2022-11-28	26.30	26.30	26.30	26.30	13
2022-11-25	25.70	25.70	25.70	25.70	0
2022-11-24	25.70	25.70	25.70	25.70	0
2022-11-23	25.70	25.70	25.70	25.70	15
2022-11-22	25.20	25.20	25.20	25.20	78
2022-11-21	25.20	25.20	25.20	25.20	0
2022-11-18	25.20	25.20	25.20	25.20	0
2022-11-17	25.20	25.20	25.20	25.20	0
2022-11-16	25.20	25.20	25.20	25.20	0
2022-11-15	25.20	25.20	25.20	25.20	0
2022-11-14	25.20	25.20	25.20	25.20	7
2022-11-11	25.20	25.20	25.20	25.20	0
2022-11-10	25.20	25.20	25.20	25.20	0
2022-11-09	25.20	25.20	25.20	25.20	0
2022-11-08	25.20	25.20	25.20	25.20	0
2022-11-07	25.20	25.20	25.20	25.20	10
2022-11-04	23.93	23.93	23.93	23.93	0
2022-11-03	23.93	23.93	23.93	23.93	0
2022-11-02	23.93	23.93	23.93	23.93	0
2022-11-01	23.93	23.93	23.93	23.93	0
2022-10-31	23.93	23.93	23.93	23.93	0
2022-10-28	23.93	23.93	23.93	23.93	0
2022-10-27	23.93	23.93	23.93	23.93	325
2022-10-26	23.90	23.90	23.90	23.90	0
2022-10-25	23.90	23.90	23.90	23.90	0
2022-10-24	23.90	23.90	23.90	23.90	0
2022-10-21	23.90	23.90	23.90	23.90	0
2022-10-20	23.90	23.90	23.90	23.90	0
2022-10-19	23.90	23.90	23.90	23.90	0
2022-10-18	23.90	23.90	23.90	23.90	0
2022-10-17	23.90	23.90	23.90	23.90	0
2022-10-14	23.90	23.90	23.90	23.90	0
2022-10-13	23.90	23.90	23.90	23.90	0
2022-10-12	23.90	23.90	23.90	23.90	0
2022-10-11	23.90	23.90	23.90	23.90	0
2022-10-10	23.90	23.90	23.90	23.90	0
2022-10-07	23.90	23.90	23.90	23.90	0
2022-10-06	23.90	23.90	23.90	23.90	0
2022-10-05	23.90	23.90	23.90	23.90	0
2022-10-04	23.90	23.90	23.90	23.90	0
2022-10-03	23.90	23.90	23.90	23.90	0
2022-09-30	23.90	23.90	23.90	23.90	0
2022-09-29	23.90	23.90	23.90	23.90	0
2022-09-28	23.90	23.90	23.90	23.90	0
2022-09-27	23.90	23.90	23.90	23.90	0
2022-09-26	23.90	23.90	23.90	23.90	100
2022-09-23	24.41	24.41	24.41	24.41	0
2022-09-22	24.41	24.41	24.41	24.41	0
2022-09-21	24.41	24.41	24.41	24.41	0
2022-09-20	24.41	24.41	24.41	24.41	0
2022-09-19	24.41	24.41	24.41	24.41	0
2022-09-16	24.41	24.41	24.41	24.41	0
2022-09-15	24.41	24.41	24.41	24.41	0
2022-09-14	24.41	24.41	24.41	24.41	0
2022-09-13	24.41	24.41	24.41	24.41	0
2022-09-12	24.41	24.41	24.41	24.41	0
2022-09-09	24.41	24.41	24.41	24.41	0
2022-09-08	25.50	25.50	25.50	25.50	0
2022-09-07	25.50	25.50	25.50	25.50	0
2022-09-06	25.50	25.50	25.50	25.50	0
2022-09-05	25.50	25.50	25.50	25.50	0
2022-09-02	25.50	25.50	25.50	25.50	0
2022-09-01	25.50	25.50	25.50	25.50	0
2022-08-31	25.50	25.50	25.50	25.50	0
2022-08-30	25.50	25.50	25.50	25.50	0
2022-08-29	25.50	25.50	25.50	25.50	0
2022-08-26	25.50	25.50	25.50	25.50	0
2022-08-25	25.50	25.50	25.50	25.50	0
2022-08-24	25.50	25.50	25.50	25.50	0
2022-08-23	25.50	25.50	25.50	25.50	205
2022-08-22	25.50	25.50	25.50	25.50	41
2022-08-19	25.50	25.50	25.50	25.50	0
2022-08-18	25.50	25.50	25.50	25.50	0
2022-08-17	25.50	25.50	25.50	25.50	0
2022-08-16	25.50	25.50	25.50	25.50	0
2022-08-15	25.50	25.50	25.50	25.50	0
2022-08-12	25.50	25.50	25.50	25.50	0
2022-08-11	25.50	25.50	25.50	25.50	0
2022-08-10	25.50	25.50	25.50	25.50	0
2022-08-09	25.50	25.50	25.50	25.50	0
2022-08-08	25.50	25.50	25.50	25.50	0
2022-08-05	25.50	25.50	25.50	25.50	0
2022-08-04	25.50	25.50	25.50	25.50	0
2022-08-03	25.50	25.50	25.50	25.50	0
2022-08-02	25.50	25.50	25.50	25.50	0
2022-08-01	25.50	25.50	25.50	25.50	66
2022-07-29	25.10	25.10	25.10	25.10	144
2022-07-28	25.00	25.00	25.00	25.00	202
2022-07-27	24.60	24.60	24.60	24.60	0
2022-07-26	24.60	24.60	24.60	24.60	0
2022-07-25	24.60	24.60	24.60	24.60	0
2022-07-22	24.60	24.60	24.60	24.60	50
2022-07-21	24.80	24.80	24.80	24.80	147
2022-07-20	24.80	24.80	24.80	24.80	15
2022-07-19	25.90	25.90	25.90	25.90	0
2022-07-18	25.90	25.90	25.90	25.90	75
2022-07-15	25.90	25.90	25.90	25.90	100
2022-07-14	25.90	25.90	25.90	25.90	150
2022-07-13	25.90	25.90	25.90	25.90	0
2022-07-12	25.90	25.90	25.90	25.90	125
2022-07-11	25.90	25.90	25.90	25.90	75
2022-07-08	25.90	25.90	25.90	25.90	0
2022-07-07	25.90	25.90	25.90	25.90	144
2022-07-06	25.90	25.90	25.90	25.90	38
2022-07-05	25.90	25.90	25.90	25.90	0
2022-07-04	25.90	25.90	25.90	25.90	0
2022-07-01	25.90	25.90	25.90	25.90	40
2022-06-30	25.90	25.90	25.90	25.90	96
2022-06-29	25.90	25.90	25.90	25.90	41
2022-06-28	25.90	25.90	25.90	25.90	0
2022-06-27	25.90	25.90	25.90	25.90	0
2022-06-24	25.90	25.90	25.90	25.90	0
2022-06-23	25.90	25.90	25.90	25.90	0
2022-06-22	25.90	25.90	25.90	25.90	0
2022-06-21	25.90	25.90	25.90	25.90	178
2022-06-20	25.90	25.90	25.90	25.90	42
2022-06-17	25.90	25.90	25.90	25.90	0
2022-06-16	25.90	25.90	25.90	25.90	120
2022-06-15	25.90	25.90	25.90	25.90	93
2022-06-14	25.90	25.90	25.90	25.90	0
2022-06-13	25.90	25.90	25.90	25.90	0
2022-06-10	25.90	25.90	25.90	25.90	0
2022-06-09	25.90	25.90	25.90	25.90	0
2022-06-08	25.90	25.90	25.90	25.90	0
2022-06-07	25.90	25.90	25.90	25.90	0
2022-06-06	25.90	25.90	25.90	25.90	0
2022-06-03	25.90	25.90	25.90	25.90	0
2022-06-02	25.90	25.90	25.90	25.90	0
2022-06-01	25.90	25.90	25.90	25.90	18
2022-05-31	25.90	25.90	25.90	25.90	48
2022-05-30	25.90	25.90	25.90	25.90	42
2022-05-27	25.90	25.90	25.90	25.90	202
2022-05-26	25.90	25.90	25.90	25.90	0
2022-05-25	25.90	25.90	25.90	25.90	0
2022-05-24	25.90	25.90	25.90	25.90	0
2022-05-23	25.90	25.90	25.90	25.90	0
2022-05-20	25.90	25.90	25.90	25.90	0
2022-05-19	25.90	25.90	25.90	25.90	0
2022-05-18	25.90	25.90	25.90	25.90	128
2022-05-17	25.50	25.50	25.50	25.50	851
2022-05-16	25.50	25.50	25.50	25.50	0
2022-05-13	25.50	25.50	25.50	25.50	0
2022-05-12	25.50	25.50	25.50	25.50	0
2022-05-11	25.50	25.50	25.50	25.50	48
2022-05-10	25.50	25.50	25.50	25.50	9
2022-05-09	25.90	25.90	25.90	25.90	165
2022-05-06	26.00	26.00	26.00	26.00	55
2022-05-05	26.10	26.10	26.10	26.10	178
2022-05-04	26.10	26.10	26.10	26.10	456
2022-05-03	26.00	26.00	26.00	26.00	124
2022-05-02	25.83	25.83	25.83	25.83	0
2022-04-29	25.83	25.83	25.83	25.83	294
2022-04-28	25.83	25.83	25.83	25.83	566
2022-04-27	25.90	25.90	25.90	25.90	2,553
2022-04-26	26.20	26.20	26.20	26.20	26
2022-04-25	26.20	26.20	26.20	26.20	0
2022-04-22	26.20	26.20	26.20	26.20	0
2022-04-21	26.20	26.20	26.20	26.20	10
2022-04-20	26.21	26.21	26.21	26.21	499
2022-04-19	26.21	26.21	26.21	26.21	2
2022-04-18	26.21	26.21	26.21	26.21	0
2022-04-15	26.21	26.21	26.21	26.21	0
2022-04-14	26.21	26.21	26.21	26.21	1,407
2022-04-13	26.40	26.40	26.40	26.40	391
2022-04-12	26.40	26.40	26.40	26.40	258
2022-04-11	26.30	26.30	26.30	26.30	82
2022-04-08	26.40	26.40	26.40	26.40	97
2022-04-07	26.40	26.40	26.40	26.40	248
2022-04-06	26.40	26.40	26.40	26.40	0
2022-04-05	26.40	26.40	26.40	26.40	0
2022-04-04	26.40	26.40	26.40	26.40	16
2022-04-01	26.20	26.20	26.20	26.20	220
2022-03-31	26.20	26.20	26.20	26.20	14
2022-03-30	26.20	26.20	26.20	26.20	15
2022-03-29	26.20	26.20	26.20	26.20	0
2022-03-28	26.20	26.20	26.20	26.20	1,010
2022-03-25	26.40	26.40	26.40	26.40	6
2022-03-24	26.40	26.40	26.40	26.40	0
2022-03-23	26.40	26.40	26.40	26.40	555
2022-03-22	25.86	25.86	25.86	25.86	951
2022-03-21	25.80	25.80	25.80	25.80	0
2022-03-18	25.80	25.80	25.80	25.80	385
2022-03-17	25.90	25.90	25.90	25.90	425
2022-03-16	26.50	26.50	26.50	26.50	0
2022-03-15	26.50	26.50	26.50	26.50	0
2022-03-14	26.50	26.50	26.50	26.50	60
2022-03-11	21.00	21.00	21.00	21.00	0
2022-03-10	21.00	21.00	21.00	21.00	197
2022-03-09	21.00	21.00	21.00	21.00	68
2022-03-08	21.00	21.00	21.00	21.00	40
2022-03-07	21.00	21.00	21.00	21.00	149
2022-03-04	25.30	25.30	25.30	25.30	0
2022-03-03	25.30	25.30	25.30	25.30	0
2022-03-02	25.30	25.30	25.30	25.30	0
2022-03-01	25.30	25.30	25.30	25.30	0
2022-02-28	25.30	25.30	25.30	25.30	0
2022-02-25	25.30	25.30	25.30	25.30	0
2022-02-24	25.30	25.30	25.30	25.30	0
2022-02-23	25.30	25.30	25.30	25.30	0
2022-02-22	25.30	25.30	25.30	25.30	0
2022-02-21	25.30	25.30	25.30	25.30	0
2022-02-18	25.30	25.30	25.30	25.30	0
2022-02-17	25.30	25.30	25.30	25.30	1
2022-02-16	25.40	25.40	25.40	25.40	46
2022-02-15	25.10	25.10	25.10	25.10	0
2022-02-14	25.10	25.10	25.10	25.10	0
2022-02-11	25.10	25.10	25.10	25.10	0
2022-02-10	25.10	25.10	25.10	25.10	0
2022-02-09	25.10	25.10	25.10	25.10	0
2022-02-08	25.10	25.10	25.10	25.10	0
2022-02-07	25.10	25.10	25.10	25.10	0
2022-02-04	25.10	25.10	25.10	25.10	0
2022-02-03	25.10	25.10	25.10	25.10	0
2022-02-02	25.10	25.10	25.10	25.10	0
2022-02-01	25.10	25.10	25.10	25.10	40
2022-01-31	24.90	24.90	24.90	24.90	0
2022-01-28	24.90	24.90	24.90	24.90	0
2022-01-27	24.90	24.90	24.90	24.90	0
2022-01-26	24.90	24.90	24.90	24.90	0
2022-01-25	24.90	24.90	24.90	24.90	4
2022-01-24	25.66	25.66	25.66	25.66	99
2022-01-21	25.59	25.59	25.59	25.59	0
2022-01-20	25.59	25.59	25.59	25.59	0
2022-01-19	25.59	25.59	25.59	25.59	500
2022-01-18	25.70	25.70	25.70	25.70	6
2022-01-17	25.80	25.80	25.80	25.80	29
2022-01-14	25.37	25.37	25.37	25.37	0
2022-01-13	25.37	25.37	25.37	25.37	0
2022-01-12	25.37	25.37	25.37	25.37	0
2022-01-11	25.37	25.37	25.37	25.37	0
2022-01-10	25.37	25.37	25.37	25.37	243
2022-01-07	25.60	25.60	25.60	25.60	0
2022-01-06	25.60	25.60	25.60	25.60	0
2022-01-05	25.60	25.60	25.60	25.60	0
2022-01-04	25.60	25.60	25.60	25.60	19
2022-01-03	24.10	24.10	24.10	24.10	0
2021-12-31	24.10	24.10	24.10	24.10	0
2021-12-30	24.10	24.10	24.10	24.10	0
2021-12-29	24.10	24.10	24.10	24.10	0
2021-12-28	24.10	24.10	24.10	24.10	0
2021-12-27	24.10	24.10	24.10	24.10	0
2021-12-24	24.10	24.10	24.10	24.10	0
2021-12-23	24.10	24.10	24.10	24.10	0
2021-12-22	24.10	24.10	24.10	24.10	0
2021-12-21	24.10	24.10	24.10	24.10	0
2021-12-20	24.10	24.10	24.10	24.10	0
2021-12-17	24.10	24.10	24.10	24.10	0
2021-12-16	24.10	24.10	24.10	24.10	0
2021-12-15	24.10	24.10	24.10	24.10	0
2021-12-14	24.10	24.10	24.10	24.10	0
2021-12-13	24.10	24.10	24.10	24.10	0
2021-12-10	24.10	24.10	24.10	24.10	0
2021-12-09	24.10	24.10	24.10	24.10	0
2021-12-08	24.10	24.10	24.10	24.10	0
2021-12-07	24.10	24.10	24.10	24.10	106
2021-12-06	23.70	23.70	23.70	23.70	0
2021-12-03	23.70	23.70	23.70	23.70	0
2021-12-02	23.70	23.70	23.70	23.70	0
2021-12-01	23.70	23.70	23.70	23.70	0
2021-11-30	23.70	23.70	23.70	23.70	0
2021-11-29	23.70	23.70	23.70	23.70	521
2021-11-26	23.10	23.10	23.10	23.10	131
2021-11-25	23.60	23.60	23.60	23.60	0
2021-11-24	23.60	23.60	23.60	23.60	0
2021-11-23	23.60	23.60	23.60	23.60	0
2021-11-22	23.60	23.60	23.60	23.60	208
2021-11-19	23.80	23.80	23.80	23.80	515
2021-11-18	24.10	24.10	24.10	24.10	41
2021-11-17	24.20	24.20	24.20	24.20	0
2021-11-16	24.20	24.20	24.20	24.20	84
2021-11-15	24.20	24.20	24.20	24.20	197
2021-11-12	24.40	24.40	24.40	24.40	0
2021-11-11	24.40	24.40	24.40	24.40	0
2021-11-10	24.40	24.40	24.40	24.40	0
2021-11-09	24.40	24.40	24.40	24.40	0
2021-11-08	24.40	24.40	24.40	24.40	434
2021-11-05	24.60	24.60	24.60	24.60	81
2021-11-04	24.50	24.50	24.50	24.50	1,613
2021-11-03	24.20	24.20	24.20	24.20	341
2021-11-02	24.00	24.00	24.00	24.00	0
2021-11-01	24.00	24.00	24.00	24.00	0
2021-10-29	24.00	24.00	24.00	24.00	0
2021-10-28	24.00	24.00	24.00	24.00	0
2021-10-27	24.00	24.00	24.00	24.00	0
2021-10-26	24.00	24.00	24.00	24.00	0
2021-10-25	24.00	24.00	24.00	24.00	0
2021-10-22	24.00	24.00	24.00	24.00	0
2021-10-21	24.00	24.00	24.00	24.00	0
2021-10-20	24.00	24.00	24.00	24.00	0
2021-10-19	24.00	24.00	24.00	24.00	0
2021-10-18	24.00	24.00	24.00	24.00	0
2021-10-15	24.00	24.00	24.00	24.00	0
2021-10-14	24.00	24.00	24.00	24.00	0
2021-10-13	24.00	24.00	24.00	24.00	0
2021-10-12	24.00	24.00	24.00	24.00	29
2021-10-11	24.00	24.00	24.00	24.00	0
2021-10-08	24.00	24.00	24.00	24.00	141
2021-10-07	24.30	24.30	24.30	24.30	0
2021-10-06	24.30	24.30	24.30	24.30	0
2021-10-05	24.30	24.30	24.30	24.30	0
2021-10-04	24.30	24.30	24.30	24.30	0
2021-10-01	24.30	24.30	24.30	24.30	0
2021-09-30	24.30	24.30	24.30	24.30	0
2021-09-29	24.30	24.30	24.30	24.30	0
2021-09-28	24.30	24.30	24.30	24.30	0
2021-09-27	24.30	24.30	24.30	24.30	0
2021-09-24	24.30	24.30	24.30	24.30	990
2021-09-23	23.80	23.80	23.80	23.80	79
2021-09-22	24.50	24.50	24.50	24.50	0
2021-09-21	24.50	24.50	24.50	24.50	0
2021-09-20	24.50	24.50	24.50	24.50	2,148
2021-09-17	24.33	24.33	24.33	24.33	200
2021-09-16	23.40	23.40	23.40	23.40	0
2021-09-15	23.40	23.40	23.40	23.40	0
2021-09-14	23.40	23.40	23.40	23.40	0
2021-09-13	23.40	23.40	23.40	23.40	0
2021-09-10	23.40	23.40	23.40	23.40	0
2021-09-09	23.40	23.40	23.40	23.40	0
2021-09-08	23.40	23.40	23.40	23.40	0
2021-09-07	23.40	23.40	23.40	23.40	0
2021-09-06	23.40	23.40	23.40	23.40	0
2021-09-03	23.40	23.40	23.40	23.40	1
2021-09-02	23.03	23.03	23.03	23.03	116,000
2021-09-01	23.09	23.09	23.09	23.09	99
2021-08-31	23.23	23.23	23.23	23.23	0
2021-08-30	23.23	23.23	23.23	23.23	0
2021-08-27	23.23	23.23	23.23	23.23	0
2021-08-26	23.23	23.23	23.23	23.23	0
2021-08-25	23.23	23.23	23.23	23.23	0
2021-08-24	23.23	23.23	23.23	23.23	0
2021-08-23	23.23	23.23	23.23	23.23	0
2021-08-20	23.23	23.23	23.23	23.23	0
2021-08-19	23.23	23.23	23.23	23.23	84
2021-08-18	23.23	23.23	23.23	23.23	0
2021-08-17	23.23	23.23	23.23	23.23	0
2021-08-16	23.23	23.23	23.23	23.23	0
2021-08-13	23.23	23.23	23.23	23.23	0
2021-08-12	23.23	23.23	23.23	23.23	0
2021-08-11	23.23	23.23	23.23	23.23	0
2021-08-10	23.23	23.23	23.23	23.23	299
2021-08-09	23.50	23.50	23.50	23.50	0
2021-08-06	23.50	23.50	23.50	23.50	0
2021-08-05	23.50	23.50	23.50	23.50	0
2021-08-04	23.50	23.50	23.50	23.50	0
2021-08-03	23.50	23.50	23.50	23.50	0
2021-08-02	23.50	23.50	23.50	23.50	0
2021-07-30	23.50	23.50	23.50	23.50	0
2021-07-29	23.50	23.50	23.50	23.50	4
2021-07-28	23.60	23.60	23.60	23.60	725
2021-07-27	23.80	23.80	23.80	23.80	0
2021-07-26	23.80	23.80	23.80	23.80	0
2021-07-23	23.80	23.80	23.80	23.80	0
2021-07-22	23.80	23.80	23.80	23.80	0
2021-07-21	23.80	23.80	23.80	23.80	0
2021-07-20	23.80	23.80	23.80	23.80	14
2021-07-19	24.00	24.00	24.00	24.00	0
2021-07-16	24.00	24.00	24.00	24.00	0
2021-07-15	24.00	24.00	24.00	24.00	0
2021-07-14	24.00	24.00	24.00	24.00	0
2021-07-13	24.00	24.00	24.00	24.00	0
2021-07-12	24.00	24.00	24.00	24.00	0
2021-07-09	24.00	24.00	24.00	24.00	0
2021-07-08	24.00	24.00	24.00	24.00	0
2021-07-07	24.00	24.00	24.00	24.00	0
2021-07-06	24.00	24.00	24.00	24.00	0
2021-07-05	24.00	24.00	24.00	24.00	0
2021-07-02	24.00	24.00	24.00	24.00	0
2021-07-01	24.00	24.00	24.00	24.00	0
2021-06-30	24.00	24.00	24.00	24.00	0
2021-06-29	24.00	24.00	24.00	24.00	0
2021-06-28	24.00	24.00	24.00	24.00	0
2021-06-25	24.00	24.00	24.00	24.00	0
2021-06-24	24.00	24.00	24.00	24.00	0
2021-06-23	24.00	24.00	24.00	24.00	0
2021-06-22	24.00	24.00	24.00	24.00	0
2021-06-21	24.00	24.00	24.00	24.00	0
2021-06-18	24.00	24.00	24.00	24.00	0
2021-06-17	24.00	24.00	24.00	24.00	0
2021-06-16	24.00	24.00	24.00	24.00	1,800
2021-06-15	23.98	23.98	23.98	23.98	0
2021-06-14	23.98	23.98	23.98	23.98	0
2021-06-11	23.98	23.98	23.98	23.98	15
2021-06-10	24.00	24.00	24.00	24.00	0
2021-06-09	24.00	24.00	24.00	24.00	0
2021-06-08	24.00	24.00	24.00	24.00	0
2021-06-07	24.00	24.00	24.00	24.00	0
2021-06-04	24.00	24.00	24.00	24.00	0
2021-06-03	24.00	24.00	24.00	24.00	0
2021-06-02	24.00	24.00	24.00	24.00	0
2021-06-01	24.00	24.00	24.00	24.00	0
2021-05-28	24.00	24.00	24.00	24.00	0
2021-05-27	24.00	24.00	24.00	24.00	0
2021-05-26	24.00	24.00	24.00	24.00	0
2021-05-25	24.00	24.00	24.00	24.00	0
2021-05-24	24.00	24.00	24.00	24.00	0
2021-05-21	24.00	24.00	24.00	24.00	0
2021-05-20	24.00	24.00	24.00	24.00	7
2021-05-19	24.00	24.00	24.00	24.00	0
2021-05-18	24.00	24.00	24.00	24.00	0
2021-05-17	24.00	24.00	24.00	24.00	0
2021-05-14	24.00	24.00	24.00	24.00	0
2021-05-13	24.00	24.00	24.00	24.00	0
2021-05-12	24.00	24.00	24.00	24.00	27
2021-05-11	23.85	23.85	23.85	23.85	0
2021-05-10	23.85	23.85	23.85	23.85	0
2021-05-07	23.85	23.85	23.85	23.85	0
2021-05-06	23.85	23.85	23.85	23.85	0
2021-05-05	23.85	23.85	23.85	23.85	0
2021-05-04	23.85	23.85	23.85	23.85	0
2021-04-30	23.85	23.85	23.85	23.85	0
2021-04-29	23.83	23.83	23.83	23.83	732
2021-04-28	24.00	24.00	24.00	24.00	0
2021-04-27	24.00	24.00	24.00	24.00	0
2021-04-26	24.00	24.00	24.00	24.00	524
2021-04-23	24.00	24.00	24.00	24.00	0
2021-04-22	24.00	24.00	24.00	24.00	0
2021-04-21	24.00	24.00	24.00	24.00	20
2021-04-20	24.00	24.00	24.00	24.00	1,000
2021-04-19	24.00	24.00	24.00	24.00	0
2021-04-16	24.00	24.00	24.00	24.00	0
2021-04-15	24.00	24.00	24.00	24.00	0
2021-04-14	24.00	24.00	24.00	24.00	0
2021-04-13	24.00	24.00	24.00	24.00	0
2021-04-12	24.00	24.00	24.00	24.00	0
2021-04-09	24.00	24.00	24.00	24.00	0
2021-04-08	24.00	24.00	24.00	24.00	0
2021-04-07	24.00	24.00	24.00	24.00	150
2021-04-06	23.00	23.00	23.00	23.00	0
2021-04-01	23.00	23.00	23.00	23.00	0
2021-03-31	23.00	23.00	23.00	23.00	0
2021-03-30	23.00	23.00	23.00	23.00	0
2021-03-29	23.00	23.00	23.00	23.00	571
2021-03-26	23.50	23.50	23.50	23.50	1,176
2021-03-25	24.80	24.80	24.80	24.80	0
2021-03-24	24.80	24.80	24.80	24.80	0
2021-03-23	24.80	24.80	24.80	24.80	0
2021-03-22	24.80	24.80	24.80	24.80	0
2021-03-19	24.80	24.80	24.80	24.80	0
2021-03-18	24.80	24.80	24.80	24.80	0
2021-03-17	24.80	24.80	24.80	24.80	0
2021-03-16	24.80	24.80	24.80	24.80	0
2021-03-15	24.80	24.80	24.80	24.80	1,200
2021-03-12	23.11	23.11	23.11	23.11	0
2021-03-11	23.11	23.11	23.11	23.11	0
2021-03-10	23.11	23.11	23.11	23.11	0
2021-03-09	23.11	23.11	23.11	23.11	0
2021-03-08	23.11	23.11	23.11	23.11	0
2021-03-05	23.11	23.11	23.11	23.11	0
2021-03-04	23.11	23.11	23.11	23.11	0
2021-03-03	23.11	23.11	23.11	23.11	0
2021-03-02	23.11	23.11	23.11	23.11	0
2021-03-01	23.11	23.11	23.11	23.11	0
2021-02-26	23.11	23.11	23.11	23.11	779
2021-02-25	23.14	23.14	23.14	23.14	1,150
2021-02-24	22.99	22.99	22.99	22.99	647
2021-02-23	23.16	23.16	23.16	23.16	0
2021-02-22	23.16	23.16	23.16	23.16	82
2021-02-19	23.16	23.16	23.16	23.16	0
2021-02-18	23.16	23.16	23.16	23.16	0
2021-02-17	23.16	23.16	23.16	23.16	0
2021-02-16	23.16	23.16	23.16	23.16	500
2021-02-15	23.41	23.41	23.41	23.41	0
2021-02-12	23.41	23.41	23.41	23.41	0
2021-02-11	23.41	23.41	23.41	23.41	0
2021-02-10	23.41	23.41	23.41	23.41	0
2021-02-09	23.41	23.41	23.41	23.41	0
2021-02-08	23.41	23.41	23.41	23.41	97
2021-02-05	20.05	20.05	20.05	20.05	86
2021-02-04	20.05	20.05	20.05	20.05	0
2021-02-03	20.05	20.05	20.05	20.05	0
2021-02-02	20.05	20.05	20.05	20.05	0
2021-02-01	20.05	20.05	20.05	20.05	1,036
2021-01-29	19.95	19.95	19.95	19.95	0
2021-01-28	19.95	19.95	19.95	19.95	0
2021-01-27	19.95	19.95	19.95	19.95	0
2021-01-26	19.95	19.95	19.95	19.95	0
2021-01-25	19.95	19.95	19.95	19.95	0
2021-01-22	19.95	19.95	19.95	19.95	615
2021-01-21	19.85	19.85	19.85	19.85	0
2021-01-20	19.85	19.85	19.85	19.85	0
2021-01-19	19.85	19.85	19.85	19.85	0
2021-01-18	19.85	19.85	19.85	19.85	0
2021-01-15	19.85	19.85	19.85	19.85	0
2021-01-14	19.85	19.85	19.85	19.85	0
2021-01-13	19.85	19.85	19.85	19.85	0
2021-01-12	19.85	19.85	19.85	19.85	0
2021-01-11	19.85	19.85	19.85	19.85	0
2021-01-08	19.85	19.85	19.85	19.85	0
2021-01-07	19.85	19.85	19.85	19.85	0
2021-01-06	19.85	19.85	19.85	19.85	0
2021-01-05	19.85	19.85	19.85	19.85	0
2021-01-04	19.85	19.85	19.85	19.85	1,332
2020-12-31	19.95	19.95	19.95	19.95	0
2020-12-30	19.95	19.95	19.95	19.95	0
2020-12-29	19.95	19.95	19.95	19.95	0
2020-12-24	19.95	19.95	19.95	19.95	0
2020-12-23	19.95	19.95	19.95	19.95	0
2020-12-22	19.95	19.95	19.95	19.95	0
2020-12-21	19.95	19.95	19.95	19.95	0
2020-12-18	19.95	19.95	19.95	19.95	66
2020-12-17	20.21	20.21	20.21	20.21	0
2020-12-16	20.21	20.21	20.21	20.21	0
2020-12-15	20.21	20.21	20.21	20.21	0
2020-12-14	20.21	20.21	20.21	20.21	0
2020-12-11	20.21	20.21	20.21	20.21	0
2020-12-10	20.21	20.21	20.21	20.21	0
2020-12-09	20.21	20.21	20.21	20.21	0
2020-12-08	20.21	20.21	20.21	20.21	15
2020-12-07	20.20	20.20	20.20	20.20	354
2020-12-04	20.20	20.20	20.20	20.20	0
2020-12-03	20.20	20.20	20.20	20.20	115
2020-12-02	20.20	20.20	20.20	20.20	0
2020-12-01	20.20	20.20	20.20	20.20	106
2020-11-30	19.95	19.95	19.95	19.95	15
2020-11-27	19.92	19.92	19.92	19.92	0
2020-11-26	19.92	19.92	19.92	19.92	0
2020-11-25	19.92	19.92	19.92	19.92	273
2020-11-24	19.20	19.20	19.20	19.20	0
2020-11-23	19.20	19.20	19.20	19.20	0
2020-11-20	19.20	19.20	19.20	19.20	0
2020-11-19	19.20	19.20	19.20	19.20	0
2020-11-18	19.20	19.20	19.20	19.20	0
2020-11-17	19.20	19.20	19.20	19.20	0
2020-11-16	19.20	19.20	19.20	19.20	0
2020-11-13	19.20	19.20	19.20	19.20	0
2020-11-12	19.20	19.20	19.20	19.20	0
2020-11-11	19.20	19.20	19.20	19.20	0
2020-11-10	19.20	19.20	19.20	19.20	0
2020-11-09	19.20	19.20	19.20	19.20	0
2020-11-06	19.20	19.20	19.20	19.20	0
2020-11-05	19.20	19.20	19.20	19.20	0
2020-11-04	19.20	19.20	19.20	19.20	15
2020-11-03	18.95	18.95	18.95	18.95	20
2020-11-02	17.80	17.80	17.80	17.80	0
2020-10-30	17.80	17.80	17.80	17.80	0
2020-10-29	17.80	17.80	17.80	17.80	28
2020-10-28	17.75	17.75	17.75	17.75	146
2020-10-27	19.15	19.15	19.15	19.15	0
2020-10-26	19.15	19.15	19.15	19.15	0
2020-10-23	19.15	19.15	19.15	19.15	0
2020-10-22	19.15	19.15	19.15	19.15	0
2020-10-21	19.15	19.15	19.15	19.15	0
2020-10-20	19.15	19.15	19.15	19.15	0
2020-10-16	19.15	19.15	19.15	19.15	135
2020-10-15	18.85	18.85	18.85	18.85	0
2020-10-14	18.85	18.85	18.85	18.85	0
2020-10-13	18.85	18.85	18.85	18.85	9
2020-10-12	18.45	18.45	18.45	18.45	0
2020-10-09	18.45	18.45	18.45	18.45	0
2020-10-08	18.45	18.45	18.45	18.45	199
2020-10-07	17.65	17.65	17.65	17.65	0
2020-10-06	17.65	17.65	17.65	17.65	0
2020-10-05	17.65	17.65	17.65	17.65	0
2020-10-02	17.65	17.65	17.65	17.65	0
2020-10-01	17.65	17.65	17.65	17.65	0
2020-09-30	17.65	17.65	17.65	17.65	0
2020-09-29	17.65	17.65	17.65	17.65	0
2020-09-28	17.65	17.65	17.65	17.65	127
2020-09-25	17.39	17.39	17.39	17.39	1,000
2020-09-24	17.44	17.44	17.44	17.44	0
2020-09-23	17.44	17.44	17.44	17.44	0
2020-09-22	17.44	17.44	17.44	17.44	0
2020-09-21	17.44	17.44	17.44	17.44	0
2020-09-18	17.44	17.44	17.44	17.44	1,240
2020-09-17	17.20	17.20	17.20	17.20	0
2020-09-16	17.20	17.20	17.20	17.20	0
2020-09-15	17.20	17.20	17.20	17.20	0
2020-09-14	17.20	17.20	17.20	17.20	130
2020-09-11	17.10	17.10	17.10	17.10	100
2020-04-03	15.18	15.18	15.18	15.18	0
2020-04-02	15.18	15.18	15.18	15.18	0
2020-04-01	15.18	13.90	13.90	15.18	0
2020-03-31	13.89	13.94	13.26	13.90	0
2020-03-31	13.89	13.94	13.26	13.80	0
2020-03-30	14.25	14.25	13.42	13.80	0
2020-03-30	14.25	14.25	13.42	13.99	0
2020-03-28	14.00	14.00	13.99	13.99	0
2020-03-27	14.00	14.00	13.30	14.02	0
2020-03-26	14.00	14.24	13.54	14.00	0
2020-03-25	13.89	14.22	13.26	13.95	0
2020-03-24	13.91	14.28	13.28	13.90	0
2020-03-23	14.10	14.26	13.48	14.26	0
2020-03-20	14.04	14.69	13.64	14.15	0
2020-03-19	14.00	14.62	13.54	13.92	0
2020-03-18	14.94	15.25	14.46	15.07	0
2020-03-17	15.05	15.52	14.76	15.13	0
2020-03-16	16.40	16.40	14.82	16.46	0
2020-03-13	16.29	16.87	15.62	16.34	0
2020-03-12	16.65	16.80	15.88	16.82	0
2020-03-11	17.01	17.50	16.16	16.90	0
2020-03-10	16.54	16.96	15.82	16.71	0
2020-03-09	16.94	16.94	16.04	17.66	0
2020-03-06	17.81	18.05	16.98	17.66	0
2020-03-05	17.85	17.97	16.98	18.11	0
2020-03-04	18.14	18.14	17.22	18.17	0
2020-03-03	18.04	18.31	16.98	18.02	0
2020-03-02	17.95	18.16	17.12	18.32	0
2020-02-28	18.50	18.65	17.72	18.56	0
2020-02-27	18.50	18.75	17.76	18.84	0
2020-02-26	19.24	19.24	18.22	19.20	20
2020-02-25	19.07	19.23	18.22	19.25	0
2020-02-24	19.59	19.72	18.74	19.97	0
2020-02-21	20.00	20.00	18.98	19.97	0
2020-02-20	19.87	20.00	18.94	19.92	0
2020-02-19	20.10	20.10	19.04	19.97	593
2020-02-18	20.00	20.05	19.04	20.05	55
2020-02-17	20.00	20.03	19.06	20.03	54
2020-02-14	20.00	20.09	19.02	20.05	0
2020-02-13	20.20	20.20	19.14	20.10	0
2020-02-12	20.29	20.29	19.24	20.27	0
2020-02-11	20.29	20.34	19.26	20.20	105
2020-02-10	20.01	20.22	19.10	20.16	592
2020-02-07	18.80	21.01	17.82	20.11	1,123
2020-02-06	19.01	19.01	18.00	18.89	112
2020-02-05	18.29	19.12	17.06	18.73	1,974
2020-02-04	17.20	17.23	16.38	17.23	0
2020-02-03	17.15	17.22	16.30	17.19	88
2020-01-31	17.15	17.15	16.26	17.12	0
2020-01-30	17.15	17.17	16.32	17.12	0
2020-01-29	17.09	17.12	16.28	17.12	0
2020-01-28	17.20	17.20	16.28	17.12	0
2020-01-27	17.20	17.20	16.28	17.12	0
2020-01-24	17.30	17.30	16.42	17.20	0
2020-01-23	16.90	17.64	16.04	17.27	0
2020-01-22	16.84	16.84	16.00	16.83	0
2020-01-21	16.84	16.84	16.00	16.83	0
2020-01-20	16.75	16.86	16.02	16.86	0
2020-01-17	16.94	16.94	16.08	16.92	0
2020-01-16	16.84	16.90	16.06	16.90	0
2020-01-15	16.90	16.90	16.04	16.87	0
2020-01-14	16.90	16.92	16.08	16.92	0
2020-01-13	16.98	16.98	16.10	16.94	325
2020-01-10	16.98	16.98	16.14	16.94	0
2020-01-09	16.75	16.80	15.90	16.80	0
2020-01-08	16.65	16.71	15.86	16.71	0
2020-01-07	16.65	16.66	15.84	16.66	0
2020-01-06	16.75	16.75	15.92	16.72	0
2020-01-03	16.84	16.84	15.94	16.74	0
2020-01-02	16.65	16.71	15.82	16.68	0
2019-12-31	16.25	16.40	15.50	16.40	0
2019-12-30	16.77	16.77	15.92	16.33	0
2019-12-27	16.67	16.77	15.86	16.73	0
2019-12-24	16.71	16.72	15.90	16.72	0
2019-12-23	16.65	16.68	15.86	16.68	75
2019-12-20	16.67	16.69	15.86	16.69	111
2019-12-19	16.80	16.81	15.98	16.68	0
2019-12-18	16.75	16.84	15.94	16.81	0
2019-12-17	16.65	16.75	15.86	16.75	0
2019-12-16	16.75	16.75	15.92	16.71	0
2019-12-13	16.77	16.77	15.94	16.77	0
2019-12-12	16.75	16.75	15.88	16.71	0
2019-12-11	16.69	16.71	15.86	16.71	0
2019-12-10	16.94	16.94	16.08	16.62	0
2019-12-09	16.94	16.95	16.08	16.95	0
2019-12-06	16.90	16.90	16.04	16.76	0
2019-12-05	16.75	16.76	15.88	16.66	0
2019-12-04	16.65	16.66	15.80	16.66	0
2019-12-03	16.61	16.65	15.82	16.64	0
2019-12-02	16.71	16.75	15.92	16.64	0
2019-11-29	16.82	16.82	15.98	16.81	0
2019-11-28	16.92	16.95	16.12	16.88	0
2019-11-27	16.98	16.98	16.02	16.85	0
2019-11-26	16.75	16.75	15.92	16.75	0
2019-11-25	16.80	16.80	15.94	16.77	0
2019-11-22	16.80	16.80	15.96	16.75	0
2019-11-21	16.75	16.75	15.86	16.71	0
2019-11-20	16.75	16.75	15.90	16.72	0
2019-11-19	16.75	16.75	15.90	16.72	0
2019-11-18	16.75	16.75	15.90	16.72	0
2019-11-15	16.69	16.77	15.90	16.77	0
2019-11-14	16.69	16.70	15.88	16.70	0
2019-11-13	16.71	16.73	15.90	16.70	0
2019-11-12	16.80	16.80	15.94	16.73	0
2019-11-11	16.69	16.75	15.90	16.75	0
2019-11-08	16.69	16.70	15.88	16.70	0
2019-11-07	16.77	16.77	15.94	16.74	0
2019-11-06	16.80	16.80	15.96	16.78	0
2019-11-05	16.75	16.77	15.90	16.74	0
2019-11-04	17.01	17.01	16.04	16.87	0
2019-11-01	16.65	16.68	15.82	16.68	0
2019-10-31	16.90	16.90	16.04	16.77	0
2019-10-30	16.77	16.80	15.94	16.80	0
2019-10-29	16.71	16.71	15.88	16.70	0
2019-10-28	16.69	16.70	15.88	16.70	0
2019-10-25	16.69	16.69	15.86	16.65	0
2019-10-24	16.80	16.80	15.94	16.75	0
2019-10-23	16.75	16.75	15.88	16.70	0
2019-10-22	16.75	16.75	15.92	16.75	0
2019-10-21	16.61	16.63	15.80	16.63	0
2019-10-18	16.50	16.57	15.70	16.57	0
2019-10-17	16.48	16.60	15.68	16.60	0
2019-10-16	16.50	16.52	15.62	16.46	0
2019-10-15	16.65	16.66	15.84	16.66	0
2019-10-14	16.65	16.66	15.80	16.66	0
2019-10-11	16.84	16.91	16.04	16.79	0
2019-10-10	17.09	17.09	16.20	16.96	0
2019-10-09	16.75	16.97	16.14	16.93	0
2019-10-08	17.20	17.20	16.30	17.12	0
2019-10-07	17.49	17.52	16.66	16.98	1,500
2019-10-04	16.94	17.35	16.26	17.35	0
2019-10-03	17.09	17.09	16.20	17.05	0
2019-10-02	16.80	16.92	16.00	16.92	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587