Stef Ord Share History

Stef Ord Share Price history. The following table shows end-of-day data 0NY3 historical share prices for Stef 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.

0NY3.L
Share Price 0NY3.L
Charts 0NY3.L
Trades 0NY3.L
History Compare
0NY3.L 0NY3.L
Share News 0NY3.L
RNS 0NY3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	133.80	133.80	133.80	133.80	42
2024-04-25	134.80	134.80	134.80	134.80	118
2024-04-24	132.40	132.40	132.40	132.40	42
2024-04-23	132.40	132.40	132.40	132.40	376
2024-04-22	132.60	132.60	132.60	132.60	126
2024-04-19	132.60	132.60	132.60	132.60	10
2024-04-18	132.60	132.60	132.60	132.60	80
2024-04-17	133.00	133.00	133.00	133.00	11
2024-04-16	133.00	133.00	133.00	133.00	187
2024-04-15	133.00	133.00	133.00	133.00	32
2024-04-12	132.40	132.40	132.40	132.40	41
2024-04-11	132.40	132.40	132.40	132.40	34
2024-04-10	132.40	132.40	132.40	132.40	14
2024-04-09	132.40	132.40	132.40	132.40	90
2024-04-08	130.00	130.00	130.00	130.00	250
2024-04-05	133.40	133.40	133.40	133.40	97
2024-04-04	133.40	133.40	133.40	133.40	69
2024-04-03	132.80	132.80	132.80	132.80	337
2024-04-02	136.20	136.20	136.20	136.20	118
2024-04-01	136.40	136.40	136.40	136.40	0
2024-03-29	136.40	136.40	136.40	136.40	0
2024-03-28	136.40	136.40	136.40	136.40	79
2024-03-27	135.00	135.00	135.00	135.00	112
2024-03-26	135.00	135.00	135.00	135.00	889
2024-03-25	135.00	135.00	135.00	135.00	29
2024-03-22	134.60	134.60	134.60	134.60	3
2024-03-21	132.00	132.00	132.00	132.00	33
2024-03-20	132.60	132.60	132.60	132.60	37
2024-03-19	132.60	132.60	132.60	132.60	30
2024-03-18	130.60	130.60	130.60	130.60	130
2024-03-15	130.60	130.60	130.60	130.60	0
2024-03-14	136.00	136.00	136.00	136.00	90
2024-03-13	136.00	136.00	136.00	136.00	25
2024-03-12	133.00	133.00	133.00	133.00	27
2024-03-11	133.00	133.00	133.00	133.00	15
2024-03-08	133.00	133.00	133.00	133.00	127
2024-03-07	122.00	122.00	122.00	122.00	8
2024-03-06	122.00	122.00	122.00	122.00	8
2024-03-05	122.00	122.00	122.00	122.00	0
2024-03-04	122.00	122.00	122.00	122.00	8
2024-03-01	122.00	122.00	122.00	122.00	8
2024-02-29	122.00	122.00	122.00	122.00	0
2024-02-28	122.00	122.00	122.00	122.00	10
2024-02-27	122.00	122.00	122.00	122.00	0
2024-02-26	122.00	122.00	122.00	122.00	35
2024-02-23	120.40	120.40	120.40	120.40	4
2024-02-22	120.60	120.60	120.60	120.60	0
2024-02-21	119.00	119.00	119.00	119.00	0
2024-02-20	119.00	119.00	119.00	119.00	1
2024-02-19	119.00	119.00	119.00	119.00	11
2024-02-16	119.00	119.00	119.00	119.00	10
2024-02-15	120.00	120.00	120.00	120.00	67
2024-02-14	120.00	120.00	120.00	120.00	26
2024-02-13	120.00	120.00	120.00	120.00	2
2024-02-12	120.00	120.00	120.00	120.00	0
2024-02-09	120.00	120.00	120.00	120.00	0
2024-02-08	120.00	120.00	120.00	120.00	1
2024-02-07	119.60	119.60	119.60	119.60	1
2024-02-06	119.60	119.60	119.60	119.60	1
2024-02-05	121.60	121.60	121.60	121.60	17
2024-02-02	121.60	121.60	121.60	121.60	0
2024-02-01	117.05	117.05	117.05	117.05	0
2024-01-31	117.05	117.05	117.05	117.05	0
2024-01-30	117.05	117.05	117.05	117.05	17
2024-01-29	117.05	117.05	117.05	117.05	0
2024-01-26	117.05	117.05	117.05	117.05	40
2024-01-25	118.80	118.80	118.80	118.80	1
2024-01-24	118.80	118.80	118.80	118.80	41
2024-01-23	120.00	120.00	120.00	120.00	0
2024-01-22	120.00	120.00	120.00	120.00	1
2024-01-19	120.00	120.00	120.00	120.00	10
2024-01-18	118.00	118.00	118.00	118.00	44
2024-01-17	114.60	114.60	114.60	114.60	25
2024-01-16	116.80	116.80	116.80	116.80	86
2024-01-15	116.80	116.80	116.80	116.80	55
2024-01-12	116.00	116.00	116.00	116.00	34
2024-01-11	119.20	119.20	119.20	119.20	0
2024-01-10	119.20	119.20	119.20	119.20	453
2024-01-09	117.00	117.00	117.00	117.00	25
2024-01-08	117.00	117.00	117.00	117.00	184
2024-01-05	112.80	112.80	112.80	112.80	0
2024-01-04	112.80	112.80	112.80	112.80	10
2024-01-03	113.00	113.00	113.00	113.00	38
2024-01-02	114.40	114.40	114.40	114.40	178
2024-01-01	114.60	114.60	114.60	114.60	0
2023-12-29	114.60	114.60	114.60	114.60	47
2023-12-28	114.60	114.60	114.60	114.60	8
2023-12-27	115.00	115.00	115.00	115.00	164
2023-12-26	114.60	114.60	114.60	114.60	0
2023-12-25	114.60	114.60	114.60	114.60	0
2023-12-22	114.60	114.60	114.60	114.60	355
2023-12-21	113.20	113.20	113.20	113.20	112
2023-12-20	112.60	112.60	112.60	112.60	15
2023-12-19	113.00	113.00	113.00	113.00	36
2023-12-18	110.80	110.80	110.80	110.80	27
2023-12-15	109.60	109.60	109.60	109.60	12
2023-12-14	107.60	107.60	107.60	107.60	30
2023-12-13	107.40	107.40	107.40	107.40	30
2023-12-12	105.80	105.80	105.80	105.80	24
2023-12-11	106.40	106.40	106.40	106.40	0
2023-12-08	106.40	106.40	106.40	106.40	4
2023-12-07	106.20	106.20	106.20	106.20	0
2023-12-06	106.20	106.20	106.20	106.20	52
2023-12-05	106.20	106.20	106.20	106.20	104
2023-12-04	105.20	105.20	105.20	105.20	1
2023-12-01	105.00	105.00	105.00	105.00	134
2023-11-30	105.60	105.60	105.60	105.60	0
2023-11-29	105.60	105.60	105.60	105.60	46
2023-11-28	105.20	105.20	105.20	105.20	65
2023-11-27	105.20	105.20	105.20	105.20	2
2023-11-24	105.60	105.60	105.60	105.60	66
2023-11-23	105.80	105.80	105.80	105.80	4
2023-11-22	104.20	104.20	104.20	104.20	1,000
2023-11-21	104.20	104.20	104.20	104.20	12
2023-11-20	104.20	104.20	104.20	104.20	94
2023-11-17	103.80	103.80	103.80	103.80	212
2023-11-16	104.20	104.20	104.20	104.20	88
2023-11-15	105.00	105.00	105.00	105.00	71
2023-11-14	106.00	106.00	106.00	106.00	0
2023-11-13	106.00	106.00	106.00	106.00	36
2023-11-10	105.40	105.40	105.40	105.40	46
2023-11-09	105.20	105.20	105.20	105.20	97
2023-11-08	104.60	104.60	104.60	104.60	4
2023-11-07	104.60	104.60	104.60	104.60	5
2023-11-06	103.60	103.60	103.60	103.60	19
2023-11-03	105.80	105.80	105.80	105.80	77
2023-11-02	101.60	101.60	101.60	101.60	81
2023-11-01	101.80	101.80	101.80	101.80	38
2023-10-31	101.89	101.89	101.89	101.89	88
2023-10-30	101.80	101.80	101.80	101.80	3
2023-10-27	101.80	101.80	101.80	101.80	81
2023-10-26	102.00	102.00	102.00	102.00	70
2023-10-25	102.00	102.00	102.00	102.00	64
2023-10-24	102.40	102.40	102.40	102.40	162
2023-10-23	101.60	101.60	101.60	101.60	185
2023-10-20	103.60	103.60	103.60	103.60	29
2023-10-19	104.20	104.20	104.20	104.20	40
2023-10-18	104.20	104.20	104.20	104.20	84
2023-10-17	104.00	104.00	104.00	104.00	41
2023-10-16	104.40	104.40	104.40	104.40	164
2023-10-13	106.20	106.20	106.20	106.20	105
2023-10-12	106.80	106.80	106.80	106.80	46
2023-10-11	107.20	107.20	107.20	107.20	19
2023-10-10	106.60	106.60	106.60	106.60	62
2023-10-09	106.26	106.26	106.26	106.26	9
2023-10-06	106.40	106.40	106.40	106.40	32
2023-10-05	106.20	106.20	106.20	106.20	109
2023-10-04	106.20	106.20	106.20	106.20	30
2023-10-03	106.20	106.20	106.20	106.20	167
2023-10-02	106.20	106.20	106.20	106.20	252
2023-09-29	106.20	106.20	106.20	106.20	90
2023-09-28	106.40	106.40	106.40	106.40	202
2023-09-27	106.40	106.40	106.40	106.40	101
2023-09-26	106.60	106.60	106.60	106.60	199
2023-09-25	107.00	107.00	107.00	107.00	272
2023-09-22	106.80	106.80	106.80	106.80	197
2023-09-21	107.00	107.00	107.00	107.00	39
2023-09-20	107.20	107.20	107.20	107.20	4
2023-09-19	107.20	107.20	107.20	107.20	156
2023-09-18	107.60	107.60	107.60	107.60	138
2023-09-15	108.00	108.00	108.00	108.00	228
2023-09-14	110.00	110.00	110.00	110.00	222
2023-09-13	109.80	109.80	109.80	109.80	168
2023-09-12	111.20	111.20	111.20	111.20	266
2023-09-11	112.80	112.80	112.80	112.80	14
2023-09-08	111.00	111.00	111.00	111.00	176
2023-09-07	109.20	109.20	109.20	109.20	146
2023-09-06	109.60	109.60	109.60	109.60	119
2023-09-05	110.00	110.00	110.00	110.00	6
2023-09-04	110.00	110.00	110.00	110.00	40
2023-09-01	110.40	110.40	110.40	110.40	108
2023-08-31	110.40	110.40	110.40	110.40	146
2023-08-30	111.00	111.00	111.00	111.00	173
2023-08-29	109.60	109.60	109.60	109.60	17
2023-08-28	110.20	110.20	110.20	110.20	0
2023-08-25	110.20	110.20	110.20	110.20	39
2023-08-24	110.20	110.20	110.20	110.20	18
2023-08-23	110.60	110.60	110.60	110.60	175
2023-08-22	110.80	110.80	110.80	110.80	62
2023-08-21	110.60	110.60	110.60	110.60	7
2023-08-18	110.60	110.60	110.60	110.60	12
2023-08-17	111.00	111.00	111.00	111.00	9
2023-08-16	111.20	111.20	111.20	111.20	45
2023-08-15	110.80	110.80	110.80	110.80	5
2023-08-14	110.60	110.60	110.60	110.60	9
2023-08-11	110.60	110.60	110.60	110.60	58
2023-08-10	110.80	110.80	110.80	110.80	154
2023-08-09	110.80	110.80	110.80	110.80	0
2023-08-08	110.80	110.80	110.80	110.80	13
2023-08-07	110.20	110.20	110.20	110.20	30
2023-08-04	110.60	110.60	110.60	110.60	236
2023-08-03	110.60	110.60	110.60	110.60	21
2023-08-02	109.40	109.40	109.40	109.40	85
2023-08-01	110.00	110.00	110.00	110.00	4
2023-07-31	110.40	110.40	110.40	110.40	8
2023-07-28	109.80	109.80	109.80	109.80	11
2023-07-27	110.60	110.60	110.60	110.60	130
2023-07-26	110.60	110.60	110.60	110.60	31
2023-07-25	111.00	111.00	111.00	111.00	82
2023-07-24	108.80	108.80	108.80	108.80	100
2023-07-21	107.40	107.40	107.40	107.40	49
2023-07-20	108.80	108.80	108.80	108.80	88
2023-07-19	108.60	108.60	108.60	108.60	61
2023-07-18	108.80	108.80	108.80	108.80	37
2023-07-17	109.20	109.20	109.20	109.20	85
2023-07-14	108.80	108.80	108.80	108.80	32
2023-07-13	108.00	108.00	108.00	108.00	25
2023-07-12	108.00	108.00	108.00	108.00	101
2023-07-11	107.60	107.60	107.60	107.60	58
2023-07-10	107.00	107.00	107.00	107.00	102
2023-07-07	108.00	108.00	108.00	108.00	50
2023-07-06	107.20	107.20	107.20	107.20	101
2023-07-05	108.40	108.40	108.40	108.40	78
2023-07-04	106.80	106.80	106.80	106.80	96
2023-07-03	108.60	108.60	108.60	108.60	87
2023-06-30	108.80	108.80	108.80	108.80	149
2023-06-29	105.40	105.40	105.40	105.40	45
2023-06-28	104.00	104.00	104.00	104.00	33
2023-06-27	104.60	104.60	104.60	104.60	10
2023-06-26	105.80	105.80	105.80	105.80	87
2023-06-23	106.60	106.60	106.60	106.60	91
2023-06-22	107.00	107.00	107.00	107.00	33
2023-06-21	107.20	107.20	107.20	107.20	81
2023-06-20	108.20	108.20	108.20	108.20	189
2023-06-19	108.60	108.60	108.60	108.60	36
2023-06-16	109.00	109.00	109.00	109.00	56
2023-06-15	108.40	108.40	108.40	108.40	18
2023-06-14	108.20	108.20	108.20	108.20	51
2023-06-13	108.00	108.00	108.00	108.00	0
2023-06-12	108.00	108.00	108.00	108.00	5
2023-06-09	107.60	107.60	107.60	107.60	7
2023-06-08	108.00	108.00	108.00	108.00	26
2023-06-07	107.80	107.80	107.80	107.80	29
2023-06-06	108.60	108.60	108.60	108.60	27
2023-06-05	108.00	108.00	108.00	108.00	31
2023-06-02	105.80	105.80	105.80	105.80	392
2023-06-01	104.60	104.60	104.60	104.60	45
2023-05-31	104.40	104.40	104.40	104.40	44
2023-05-30	108.00	108.00	108.00	108.00	123
2023-05-29	108.60	108.60	108.60	108.60	0
2023-05-26	109.20	109.20	109.20	109.20	248
2023-05-25	104.00	104.00	104.00	104.00	136
2023-05-24	106.00	106.00	106.00	106.00	36
2023-05-23	106.00	106.00	106.00	106.00	60
2023-05-22	106.00	106.00	106.00	106.00	33
2023-05-19	103.60	103.60	103.60	103.60	61
2023-05-18	103.60	103.60	103.60	103.60	54
2023-05-17	102.34	102.34	102.34	102.34	3
2023-05-16	105.80	105.80	105.80	105.80	17
2023-05-15	107.80	107.80	107.80	107.80	188
2023-05-12	107.60	107.60	107.60	107.60	413
2023-05-11	102.00	102.00	102.00	102.00	24
2023-05-10	103.40	103.40	103.40	103.40	68
2023-05-09	101.60	101.60	101.60	101.60	80
2023-05-08	102.40	102.40	102.40	102.40	0
2023-05-05	102.40	102.40	102.40	102.40	10
2023-05-04	102.00	102.00	102.00	102.00	47
2023-05-03	101.40	101.40	101.40	101.40	25
2023-05-02	105.20	105.20	105.20	105.20	136
2023-05-01	104.00	104.00	104.00	104.00	0
2023-04-28	104.00	104.00	104.00	104.00	212
2023-04-27	104.80	104.80	104.80	104.80	14
2023-04-26	105.00	105.00	105.00	105.00	115
2023-04-25	103.20	103.20	103.20	103.20	188
2023-04-24	103.80	103.80	103.80	103.80	110
2023-04-21	105.80	105.80	105.80	105.80	2
2023-04-20	105.80	105.80	105.80	105.80	0
2023-04-19	105.80	105.80	105.80	105.80	251
2023-04-18	105.60	105.60	105.60	105.60	196
2023-04-17	105.60	105.60	105.60	105.60	4
2023-04-14	105.80	105.80	105.80	105.80	5
2023-04-13	105.40	105.40	105.40	105.40	59
2023-04-12	105.80	105.80	105.80	105.80	94
2023-04-11	105.60	105.60	105.60	105.60	173
2023-04-10	103.80	103.80	103.80	103.80	0
2023-04-07	103.80	103.80	103.80	103.80	0
2023-04-06	103.80	103.80	103.80	103.80	0
2023-04-05	103.80	103.80	103.80	103.80	11
2023-04-04	105.80	105.80	105.80	105.80	30
2023-04-03	104.80	104.80	104.80	104.80	52
2023-03-31	106.00	106.00	106.00	106.00	31
2023-03-30	106.00	106.00	106.00	106.00	20
2023-03-29	103.60	103.60	103.60	103.60	27
2023-03-28	103.60	103.60	103.60	103.60	44
2023-03-27	104.00	104.00	104.00	104.00	39
2023-03-24	104.00	104.00	104.00	104.00	40
2023-03-23	104.46	104.46	104.46	104.46	56
2023-03-22	106.00	106.00	106.00	106.00	124
2023-03-21	103.40	103.40	103.40	103.40	54
2023-03-20	103.40	103.40	103.40	103.40	46
2023-03-17	105.00	105.00	105.00	105.00	40
2023-03-16	105.00	105.00	105.00	105.00	50
2023-03-15	104.60	104.60	104.60	104.60	185
2023-03-14	108.20	108.20	108.20	108.20	262
2023-03-13	107.96	107.96	107.96	107.96	422
2023-03-10	107.60	107.60	107.60	107.60	1,128
2023-03-09	105.20	105.20	105.20	105.20	199
2023-03-08	106.20	106.20	106.20	106.20	51
2023-03-07	107.60	107.60	107.60	107.60	197
2023-03-06	105.40	105.40	105.40	105.40	438
2023-03-03	104.80	104.80	104.80	104.80	576
2023-03-02	105.00	105.00	105.00	105.00	805
2023-03-01	104.40	104.40	104.40	104.40	643
2023-02-28	104.80	104.80	104.80	104.80	225
2023-02-27	105.00	105.00	105.00	105.00	90
2023-02-24	104.60	104.60	104.60	104.60	210
2023-02-23	104.00	104.00	104.00	104.00	531
2023-02-22	104.60	104.60	104.60	104.60	383
2023-02-21	104.80	104.80	104.80	104.80	701
2023-02-20	105.80	105.80	105.80	105.80	525
2023-02-17	106.40	106.40	106.40	106.40	66
2023-02-16	106.00	106.00	106.00	106.00	168
2023-02-15	107.80	107.80	107.80	107.80	246
2023-02-14	107.20	107.20	107.20	107.20	133
2023-02-13	109.00	109.00	109.00	109.00	120
2023-02-10	109.00	109.00	109.00	109.00	77
2023-02-09	109.00	109.00	109.00	109.00	446
2023-02-08	99.70	99.70	99.70	99.70	119
2023-02-07	98.50	98.50	98.50	98.50	69
2023-02-06	97.80	97.80	97.80	97.80	20
2023-02-03	98.20	98.20	98.20	98.20	46
2023-02-02	96.00	96.00	96.00	96.00	61
2023-02-01	95.80	95.80	95.80	95.80	0
2023-01-31	96.70	96.70	96.70	96.70	34
2023-01-30	95.90	95.90	95.90	95.90	37
2023-01-27	96.20	96.20	96.20	96.20	41
2023-01-26	96.50	96.50	96.50	96.50	12
2023-01-25	95.30	95.30	95.30	95.30	52
2023-01-24	95.60	95.60	95.60	95.60	8
2023-01-23	95.60	95.60	95.60	95.60	65
2023-01-20	95.40	95.40	95.40	95.40	11
2023-01-19	94.40	94.40	94.40	94.40	49
2023-01-18	96.10	96.10	96.10	96.10	3
2023-01-17	96.00	96.00	96.00	96.00	6
2023-01-16	94.10	94.10	94.10	94.10	482
2023-01-13	94.20	94.20	94.20	94.20	7
2023-01-12	94.40	94.40	94.40	94.40	80
2023-01-11	93.90	93.90	93.90	93.90	22
2023-01-10	93.50	93.50	93.50	93.50	84
2023-01-09	93.50	93.50	93.50	93.50	7
2023-01-06	92.10	92.10	92.10	92.10	148
2023-01-05	92.20	92.20	92.20	92.20	8
2023-01-04	92.20	92.20	92.20	92.20	107
2023-01-03	92.20	92.20	92.20	92.20	185
2023-01-02	90.70	90.70	90.70	90.70	0
2022-12-30	90.70	90.70	90.70	90.70	46
2022-12-29	90.60	90.60	90.60	90.60	117
2022-12-28	88.60	88.60	88.60	88.60	157
2022-12-27	88.30	88.30	88.30	88.30	0
2022-12-26	88.30	88.30	88.30	88.30	0
2022-12-23	88.30	88.30	88.30	88.30	100
2022-12-22	88.30	88.30	88.30	88.30	10
2022-12-21	86.20	86.20	86.20	86.20	92
2022-12-20	86.20	86.20	86.20	86.20	120
2022-12-19	86.20	86.20	86.20	86.20	36
2022-12-16	86.20	86.20	86.20	86.20	25
2022-12-15	88.20	88.20	88.20	88.20	106
2022-12-14	85.80	85.80	85.80	85.80	133
2022-12-13	86.40	86.40	86.40	86.40	71
2022-12-12	85.40	85.40	85.40	85.40	146
2022-12-09	86.20	86.20	86.20	86.20	75
2022-12-08	85.00	85.00	85.00	85.00	0
2022-12-07	85.00	85.00	85.00	85.00	223
2022-12-06	87.70	87.70	87.70	87.70	90
2022-12-05	87.70	87.70	87.70	87.70	46
2022-12-02	87.70	87.70	87.70	87.70	214
2022-12-01	86.90	86.90	86.90	86.90	47
2022-11-30	85.00	85.00	85.00	85.00	247
2022-11-29	84.60	84.60	84.60	84.60	76
2022-11-28	84.20	84.20	84.20	84.20	233
2022-11-25	85.70	85.70	85.70	85.70	90
2022-11-24	81.80	81.80	81.80	81.80	42
2022-11-23	81.80	81.80	81.80	81.80	44
2022-11-22	82.10	82.10	82.10	82.10	202
2022-11-21	81.40	81.40	81.40	81.40	122
2022-11-18	80.02	80.02	80.02	80.02	146
2022-11-17	80.02	80.02	80.02	80.02	42
2022-11-16	80.02	80.02	80.02	80.02	36
2022-11-15	80.02	80.02	80.02	80.02	270
2022-11-14	80.90	80.90	80.90	80.90	35,170
2022-11-11	81.00	81.00	81.00	81.00	98
2022-11-10	79.40	79.40	79.40	79.40	548
2022-11-09	80.80	80.80	80.80	80.80	8
2022-11-08	80.80	80.80	80.80	80.80	80
2022-11-07	80.80	80.80	80.80	80.80	34
2022-11-04	80.10	80.10	80.10	80.10	3
2022-11-03	80.30	80.30	80.30	80.30	316
2022-11-02	80.30	80.30	80.30	80.30	67
2022-11-01	82.11	82.11	82.11	82.11	97
2022-10-31	80.00	80.00	80.00	80.00	167
2022-10-28	79.90	79.90	79.90	79.90	45
2022-10-27	80.00	80.00	80.00	80.00	0
2022-10-26	80.00	80.00	80.00	80.00	7
2022-10-25	80.60	80.60	80.60	80.60	42
2022-10-24	81.70	81.70	81.70	81.70	206
2022-10-21	80.80	80.80	80.80	80.80	103
2022-10-20	80.80	80.80	80.80	80.80	103
2022-10-19	81.80	81.80	81.80	81.80	87
2022-10-18	81.40	81.40	81.40	81.40	162
2022-10-17	81.80	81.80	81.80	81.80	41
2022-10-14	82.40	82.40	82.40	82.40	54
2022-10-13	82.40	82.40	82.40	82.40	0
2022-10-12	82.40	82.40	82.40	82.40	60
2022-10-11	80.30	80.30	80.30	80.30	2
2022-10-10	80.50	80.50	80.50	80.50	2
2022-10-07	80.20	80.20	80.20	80.20	1
2022-10-06	82.00	82.00	82.00	82.00	36
2022-10-05	82.00	82.00	82.00	82.00	65
2022-10-04	79.10	79.10	79.10	79.10	3,002
2022-10-03	75.30	75.30	75.30	75.30	2
2022-09-30	74.90	74.90	74.90	74.90	53,968
2022-09-29	73.60	73.60	73.60	73.60	531
2022-09-28	76.20	76.20	76.20	76.20	280
2022-09-27	78.10	78.10	78.10	78.10	81
2022-09-26	77.80	77.80	77.80	77.80	305
2022-09-23	78.40	78.40	78.40	78.40	452
2022-09-22	82.00	82.00	82.00	82.00	56
2022-09-21	82.00	82.00	82.00	82.00	442
2022-09-20	82.00	82.00	82.00	82.00	20
2022-09-19	82.00	82.00	82.00	82.00	0
2022-09-16	82.00	82.00	82.00	82.00	153
2022-09-15	82.00	82.00	82.00	82.00	0
2022-09-14	82.00	82.00	82.00	82.00	100
2022-09-13	82.70	82.70	82.70	82.70	312
2022-09-12	83.80	83.80	83.80	83.80	0
2022-09-09	83.80	83.80	83.80	83.80	185
2022-09-08	85.00	85.00	85.00	85.00	82
2022-09-07	85.00	85.00	85.00	85.00	60
2022-09-06	84.90	84.90	84.90	84.90	175
2022-09-05	86.50	86.50	86.50	86.50	159
2022-09-02	90.30	90.30	90.30	90.30	371
2022-09-01	92.30	92.30	92.30	92.30	121
2022-08-31	92.50	92.50	92.50	92.50	2
2022-08-30	92.20	92.20	92.20	92.20	85
2022-08-29	94.80	94.80	94.80	94.80	0
2022-08-26	94.80	94.80	94.80	94.80	388
2022-08-25	94.80	94.80	94.80	94.80	0
2022-08-24	94.80	94.80	94.80	94.80	66
2022-08-23	94.90	94.90	94.90	94.90	41
2022-08-22	94.90	94.90	94.90	94.90	29
2022-08-19	97.80	97.80	97.80	97.80	53
2022-08-18	98.30	98.30	98.30	98.30	58
2022-08-17	98.40	98.40	98.40	98.40	51
2022-08-16	99.00	99.00	99.00	99.00	70
2022-08-15	97.30	97.30	97.30	97.30	47
2022-08-12	97.30	97.30	97.30	97.30	53
2022-08-11	97.40	97.40	97.40	97.40	54
2022-08-10	97.00	97.00	97.00	97.00	47
2022-08-09	95.30	95.30	95.30	95.30	121
2022-08-08	96.70	96.70	96.70	96.70	13
2022-08-05	96.70	96.70	96.70	96.70	25
2022-08-04	92.70	92.70	92.70	92.70	38
2022-08-03	92.70	92.70	92.70	92.70	9
2022-08-02	92.70	92.70	92.70	92.70	289
2022-08-01	94.00	94.00	94.00	94.00	22
2022-07-29	93.30	93.30	93.30	93.30	50
2022-07-28	91.90	91.90	91.90	91.90	70
2022-07-27	91.90	91.90	91.90	91.90	96
2022-07-26	94.40	94.40	94.40	94.40	2
2022-07-25	94.00	94.00	94.00	94.00	0
2022-07-22	94.00	94.00	94.00	94.00	94
2022-07-21	94.20	94.20	94.20	94.20	0
2022-07-20	94.20	94.20	94.20	94.20	74
2022-07-19	96.20	96.20	96.20	96.20	111
2022-07-18	92.60	92.60	92.60	92.60	108
2022-07-15	91.70	91.70	91.70	91.70	129
2022-07-14	89.50	89.50	89.50	89.50	109
2022-07-13	88.60	88.60	88.60	88.60	77
2022-07-12	89.80	89.80	89.80	89.80	56
2022-07-11	88.40	88.40	88.40	88.40	131
2022-07-08	88.40	88.40	88.40	88.40	22
2022-07-07	86.70	86.70	86.70	86.70	11
2022-07-06	86.20	86.20	86.20	86.20	38
2022-07-05	84.60	84.60	84.60	84.60	41
2022-07-04	83.70	83.70	83.70	83.70	48
2022-07-01	83.70	83.70	83.70	83.70	76
2022-06-30	83.10	83.10	83.10	83.10	127
2022-06-29	86.20	86.20	86.20	86.20	109
2022-06-28	88.20	88.20	88.20	88.20	0
2022-06-27	88.20	88.20	88.20	88.20	44
2022-06-24	87.10	87.10	87.10	87.10	84
2022-06-23	85.70	85.70	85.70	85.70	30
2022-06-22	85.70	85.70	85.70	85.70	206
2022-06-21	86.50	86.50	86.50	86.50	73
2022-06-20	84.90	84.90	84.90	84.90	33
2022-06-17	84.90	84.90	84.90	84.90	0
2022-06-16	84.90	84.90	84.90	84.90	9
2022-06-15	88.10	88.10	88.10	88.10	0
2022-06-14	88.10	88.10	88.10	88.10	178
2022-06-13	88.10	88.10	88.10	88.10	129
2022-06-10	88.10	88.10	88.10	88.10	128
2022-06-09	89.50	89.50	89.50	89.50	885
2022-06-08	89.50	89.50	89.50	89.50	851
2022-06-07	90.90	90.90	90.90	90.90	5
2022-06-06	90.10	90.10	90.10	90.10	40
2022-06-03	90.10	90.10	90.10	90.10	0
2022-06-02	90.10	90.10	90.10	90.10	0
2022-06-01	90.10	90.10	90.10	90.10	51
2022-05-31	90.10	90.10	90.10	90.10	151
2022-05-30	91.60	91.60	91.60	91.60	13
2022-05-27	91.00	91.00	91.00	91.00	32
2022-05-26	90.30	90.30	90.30	90.30	31
2022-05-25	90.50	90.50	90.50	90.50	176
2022-05-24	90.50	90.50	90.50	90.50	156
2022-05-23	89.80	89.80	89.80	89.80	0
2022-05-20	89.80	89.80	89.80	89.80	59
2022-05-19	90.00	90.00	90.00	90.00	363
2022-05-18	90.00	90.00	90.00	90.00	100
2022-05-17	91.00	91.00	91.00	91.00	481
2022-05-16	88.50	88.50	88.50	88.50	77
2022-05-13	87.40	87.40	87.40	87.40	243
2022-05-12	87.40	87.40	87.40	87.40	87
2022-05-11	91.90	91.90	91.90	91.90	459
2022-05-10	89.80	89.80	89.80	89.80	349
2022-05-09	89.40	89.40	89.40	89.40	94
2022-05-06	91.50	91.50	91.50	91.50	536
2022-05-05	93.70	93.70	93.70	93.70	642
2022-05-04	91.60	91.60	91.60	91.60	22
2022-05-03	91.60	91.60	91.60	91.60	197
2022-05-02	93.80	93.80	93.80	93.80	0
2022-04-29	93.80	93.80	93.80	93.80	1,008
2022-04-28	93.10	93.10	93.10	93.10	47
2022-04-27	92.20	92.20	92.20	92.20	186
2022-04-26	92.40	92.40	92.40	92.40	145
2022-04-25	96.40	96.40	96.40	96.40	26
2022-04-22	96.40	96.40	96.40	96.40	275
2022-04-21	96.30	96.30	96.30	96.30	44
2022-04-20	96.90	96.90	96.90	96.90	322
2022-04-19	95.40	95.40	95.40	95.40	579
2022-04-18	95.70	95.70	95.70	95.70	0
2022-04-15	95.70	95.70	95.70	95.70	0
2022-04-14	95.70	95.70	95.70	95.70	625
2022-04-13	94.60	94.60	94.60	94.60	235
2022-04-12	94.60	94.60	94.60	94.60	57
2022-04-11	97.10	97.10	97.10	97.10	225
2022-04-08	97.10	97.10	97.10	97.10	214
2022-04-07	96.70	96.70	96.70	96.70	498
2022-04-06	99.90	99.90	99.90	99.90	307
2022-04-05	99.90	99.90	99.90	99.90	155
2022-04-04	100.40	100.40	100.40	100.40	402
2022-04-01	100.00	100.00	100.00	100.00	38
2022-03-31	101.00	101.00	101.00	101.00	538
2022-03-30	100.20	100.20	100.20	100.20	99
2022-03-29	100.20	100.20	100.20	100.20	93
2022-03-28	99.50	99.50	99.50	99.50	281
2022-03-25	97.50	97.50	97.50	97.50	168
2022-03-24	98.30	98.30	98.30	98.30	66
2022-03-23	98.00	98.00	98.00	98.00	72
2022-03-22	98.20	98.20	98.20	98.20	206
2022-03-21	97.90	97.90	97.90	97.90	74
2022-03-18	97.50	97.50	97.50	97.50	165
2022-03-17	97.20	97.20	97.20	97.20	114
2022-03-16	97.20	97.20	97.20	97.20	301
2022-03-15	95.10	95.10	95.10	95.10	82
2022-03-14	95.10	95.10	95.10	95.10	653
2022-03-11	92.00	92.00	92.00	92.00	2,224
2022-03-10	95.80	95.80	95.80	95.80	484
2022-03-09	93.60	93.60	93.60	93.60	368
2022-03-08	88.50	88.50	88.50	88.50	800
2022-03-07	85.70	85.70	85.70	85.70	727
2022-03-04	88.90	88.90	88.90	88.90	540
2022-03-03	91.90	91.90	91.90	91.90	184
2022-03-02	94.40	94.40	94.40	94.40	70
2022-03-01	95.40	95.40	95.40	95.40	251
2022-02-28	91.10	91.10	91.10	91.10	86
2022-02-25	91.10	91.10	91.10	91.10	68
2022-02-24	91.10	91.10	91.10	91.10	1,185
2022-02-23	95.30	95.30	95.30	95.30	148
2022-02-22	95.80	95.80	95.80	95.80	17
2022-02-21	95.80	95.80	95.80	95.80	132
2022-02-18	98.80	98.80	98.80	98.80	31
2022-02-17	98.80	98.80	98.80	98.80	141
2022-02-16	99.50	99.50	99.50	99.50	0
2022-02-15	99.50	99.50	99.50	99.50	137
2022-02-14	99.90	99.90	99.90	99.90	266
2022-02-11	99.90	99.90	99.90	99.90	153
2022-02-10	99.60	99.60	99.60	99.60	142
2022-02-09	99.60	99.60	99.60	99.60	0
2022-02-08	101.40	101.40	101.40	101.40	121
2022-02-07	101.40	101.40	101.40	101.40	330
2022-02-04	101.40	101.40	101.40	101.40	6
2022-02-03	101.40	101.40	101.40	101.40	43
2022-02-02	101.40	101.40	101.40	101.40	25
2022-02-01	102.60	102.60	102.60	102.60	0
2022-01-31	102.60	102.60	102.60	102.60	57
2022-01-28	102.80	102.80	102.80	102.80	173
2022-01-27	101.00	101.00	101.00	101.00	56
2022-01-26	101.80	101.80	101.80	101.80	62
2022-01-25	104.00	104.00	104.00	104.00	0
2022-01-24	104.00	104.00	104.00	104.00	226
2022-01-21	104.00	104.00	104.00	104.00	10
2022-01-20	105.80	105.80	105.80	105.80	1,480
2022-01-19	104.60	104.60	104.60	104.60	178
2022-01-18	105.80	105.80	105.80	105.80	1
2022-01-17	103.40	103.40	103.40	103.40	200
2022-01-14	103.40	103.40	103.40	103.40	118
2022-01-13	103.40	103.40	103.40	103.40	0
2022-01-12	103.40	103.40	103.40	103.40	312
2022-01-11	100.80	100.80	100.80	100.80	0
2022-01-10	100.80	100.80	100.80	100.80	258
2022-01-07	102.80	102.80	102.80	102.80	90
2022-01-06	102.80	102.80	102.80	102.80	1
2022-01-05	102.80	102.80	102.80	102.80	34
2022-01-04	102.80	102.80	102.80	102.80	18
2022-01-03	104.20	104.20	104.20	104.20	0
2021-12-31	104.20	104.20	104.20	104.20	3
2021-12-30	104.20	104.20	104.20	104.20	0
2021-12-29	104.20	104.20	104.20	104.20	87
2021-12-28	99.80	99.80	99.80	99.80	0
2021-12-27	99.80	99.80	99.80	99.80	0
2021-12-24	99.80	99.80	99.80	99.80	4
2021-12-23	99.80	99.80	99.80	99.80	130
2021-12-22	99.80	99.80	99.80	99.80	146
2021-12-21	99.80	99.80	99.80	99.80	118
2021-12-20	99.80	99.80	99.80	99.80	33
2021-12-17	99.80	99.80	99.80	99.80	0
2021-12-16	99.80	99.80	99.80	99.80	219
2021-12-15	99.60	99.60	99.60	99.60	90
2021-12-14	100.00	100.00	100.00	100.00	55
2021-12-13	102.80	102.80	102.80	102.80	0
2021-12-10	102.80	102.80	102.80	102.80	32
2021-12-09	103.00	103.00	103.00	103.00	0
2021-12-08	103.00	103.00	103.00	103.00	78
2021-12-07	103.00	103.00	103.00	103.00	345
2021-12-06	103.00	103.00	103.00	103.00	50
2021-12-03	101.00	101.00	101.00	101.00	33
2021-12-02	101.00	101.00	101.00	101.00	87
2021-12-01	104.20	104.20	104.20	104.20	0
2021-11-30	104.20	104.20	104.20	104.20	518
2021-11-29	102.80	102.80	102.80	102.80	24
2021-11-26	105.40	105.40	105.40	105.40	0
2021-11-25	105.40	105.40	105.40	105.40	105
2021-11-24	111.60	111.60	111.60	111.60	0
2021-11-23	111.60	111.60	111.60	111.60	0
2021-11-22	111.60	111.60	111.60	111.60	20
2021-11-19	111.60	111.60	111.60	111.60	222
2021-11-18	111.60	111.60	111.60	111.60	137
2021-11-17	111.80	111.80	111.80	111.80	64
2021-11-16	114.60	114.60	114.60	114.60	32
2021-11-15	112.60	112.60	112.60	112.60	13
2021-11-12	112.80	112.80	112.80	112.80	67
2021-11-11	110.20	110.20	110.20	110.20	19
2021-11-10	108.40	108.40	108.40	108.40	14
2021-11-09	108.40	108.40	108.40	108.40	75
2021-11-08	108.40	108.40	108.40	108.40	75
2021-11-05	108.40	108.40	108.40	108.40	137
2021-11-04	106.80	106.80	106.80	106.80	88
2021-11-03	106.80	106.80	106.80	106.80	114
2021-11-02	109.20	109.20	109.20	109.20	0
2021-11-01	109.20	109.20	109.20	109.20	84
2021-10-29	109.20	109.20	109.20	109.20	54
2021-10-28	109.20	109.20	109.20	109.20	0
2021-10-27	109.20	109.20	109.20	109.20	0
2021-10-26	109.20	109.20	109.20	109.20	54
2021-10-25	106.20	106.20	106.20	106.20	43
2021-10-22	109.20	109.20	109.20	109.20	178
2021-10-21	105.80	105.80	105.80	105.80	627
2021-10-20	104.20	104.20	104.20	104.20	755
2021-10-19	102.60	102.60	102.60	102.60	166
2021-10-18	102.40	102.40	102.40	102.40	188
2021-10-15	98.80	98.80	98.80	98.80	246
2021-10-14	98.80	98.80	98.80	98.80	195
2021-10-13	98.80	98.80	98.80	98.80	234
2021-10-12	95.10	95.10	95.10	95.10	20
2021-10-11	95.10	95.10	95.10	95.10	0
2021-10-08	95.10	95.10	95.10	95.10	86
2021-10-07	95.10	95.10	95.10	95.10	118
2021-10-06	95.50	95.50	95.50	95.50	88
2021-10-05	96.10	96.10	96.10	96.10	10
2021-10-04	95.90	95.90	95.90	95.90	106
2021-10-01	96.80	96.80	96.80	96.80	231
2021-09-30	97.50	97.50	97.50	97.50	264
2021-09-29	98.30	98.30	98.30	98.30	246
2021-09-28	99.40	99.40	99.40	99.40	236
2021-09-27	99.52	99.52	99.52	99.52	0
2021-09-24	99.52	99.52	99.52	99.52	0
2021-09-23	102.40	102.40	102.40	102.40	67
2021-09-22	102.40	102.40	102.40	102.40	204
2021-09-21	102.40	102.40	102.40	102.40	40
2021-09-20	102.40	102.40	102.40	102.40	328
2021-09-17	102.40	102.40	102.40	102.40	460
2021-09-16	100.85	100.85	100.85	100.85	268
2021-09-15	100.60	100.60	100.60	100.60	337
2021-09-14	100.00	100.00	100.00	100.00	228
2021-09-13	99.20	99.20	99.20	99.20	418
2021-09-10	99.20	99.20	99.20	99.20	441
2021-09-09	99.00	99.00	99.00	99.00	333
2021-09-08	97.80	97.80	97.80	97.80	186
2021-09-07	97.80	97.80	97.80	97.80	237
2021-09-06	99.90	99.90	99.90	99.90	986
2021-09-03	100.60	100.60	100.60	100.60	663
2021-09-02	94.40	94.40	94.40	94.40	186
2021-09-01	94.40	94.40	94.40	94.40	0
2021-08-31	94.40	94.40	94.40	94.40	0
2021-08-30	94.40	94.40	94.40	94.40	0
2021-08-27	94.40	94.40	94.40	94.40	0
2021-08-26	94.40	94.40	94.40	94.40	31
2021-08-25	94.50	94.50	94.50	94.50	0
2021-08-24	94.50	94.50	94.50	94.50	0
2021-08-23	94.50	94.50	94.50	94.50	0
2021-08-20	94.50	94.50	94.50	94.50	0
2021-08-19	94.50	94.50	94.50	94.50	0
2021-08-18	94.50	94.50	94.50	94.50	0
2021-08-17	94.50	94.50	94.50	94.50	0
2021-08-16	94.50	94.50	94.50	94.50	0
2021-08-13	94.50	94.50	94.50	94.50	0
2021-08-12	94.50	94.50	94.50	94.50	0
2021-08-11	94.50	94.50	94.50	94.50	0
2021-08-10	94.50	94.50	94.50	94.50	0
2021-08-09	94.50	94.50	94.50	94.50	0
2021-08-06	94.50	94.50	94.50	94.50	0
2021-08-05	94.50	94.50	94.50	94.50	0
2021-08-04	94.50	94.50	94.50	94.50	0
2021-08-03	94.50	94.50	94.50	94.50	11
2021-08-02	98.00	98.00	98.00	98.00	0
2021-07-30	98.00	98.00	98.00	98.00	0
2021-07-29	98.00	98.00	98.00	98.00	48
2021-07-28	95.50	95.50	95.50	95.50	10
2021-07-27	95.50	95.50	95.50	95.50	22
2021-07-26	90.80	90.80	90.80	90.80	0
2021-07-23	90.80	90.80	90.80	90.80	0
2021-07-22	90.80	90.80	90.80	90.80	0
2021-07-21	90.80	90.80	90.80	90.80	0
2021-07-20	90.80	90.80	90.80	90.80	43
2021-07-19	90.50	90.50	90.50	90.50	92
2021-07-16	90.50	90.50	90.50	90.50	0
2021-07-15	90.50	90.50	90.50	90.50	0
2021-07-14	90.50	90.50	90.50	90.50	44
2021-07-13	90.50	90.50	90.50	90.50	0
2021-07-12	90.50	90.50	90.50	90.50	3
2021-07-09	91.00	91.00	91.00	91.00	0
2021-07-08	91.00	91.00	91.00	91.00	32
2021-07-07	90.80	90.80	90.80	90.80	0
2021-07-06	90.80	90.80	90.80	90.80	0
2021-07-05	90.80	90.80	90.80	90.80	0
2021-07-02	90.80	90.80	90.80	90.80	0
2021-07-01	90.80	90.80	90.80	90.80	42
2021-06-30	90.00	90.00	90.00	90.00	0
2021-06-29	90.00	90.00	90.00	90.00	0
2021-06-28	90.00	90.00	90.00	90.00	18
2021-06-25	91.30	91.30	91.30	91.30	0
2021-06-24	91.30	91.30	91.30	91.30	21
2021-06-23	91.30	91.30	91.30	91.30	42
2021-06-22	91.30	91.30	91.30	91.30	0
2021-06-21	91.30	91.30	91.30	91.30	0
2021-06-18	91.30	91.30	91.30	91.30	161
2021-06-17	91.50	91.50	91.50	91.50	19
2021-06-16	91.20	91.20	91.20	91.20	62
2021-06-15	92.30	92.30	92.30	92.30	78
2021-06-14	93.00	93.00	93.00	93.00	105
2021-06-11	93.00	93.00	93.00	93.00	14
2021-06-10	93.00	93.00	93.00	93.00	331
2021-06-09	91.60	91.60	91.60	91.60	147
2021-06-08	91.20	91.20	91.20	91.20	0
2021-06-07	91.20	91.20	91.20	91.20	0
2021-06-04	91.20	91.20	91.20	91.20	51
2021-06-03	93.30	93.30	93.30	93.30	0
2021-06-02	93.30	93.30	93.30	93.30	0
2021-06-01	93.30	93.30	93.30	93.30	0
2021-05-28	93.30	93.30	93.30	93.30	0
2021-05-27	93.30	93.30	93.30	93.30	0
2021-05-26	93.30	93.30	93.30	93.30	0
2021-05-25	93.30	93.30	93.30	93.30	0
2021-05-24	93.30	93.30	93.30	93.30	0
2021-05-21	93.30	93.30	93.30	93.30	0
2021-05-20	93.30	93.30	93.30	93.30	0
2021-05-19	93.30	93.30	93.30	93.30	37
2021-05-18	93.30	93.30	93.30	93.30	18
2021-05-17	93.30	93.30	93.30	93.30	27
2021-05-14	93.30	93.30	93.30	93.30	105
2021-05-13	93.60	93.60	93.60	93.60	0
2021-05-12	93.60	93.60	93.60	93.60	96
2021-05-11	93.40	93.40	93.40	93.40	0
2021-05-10	93.40	93.40	93.40	93.40	0
2021-05-07	93.40	93.40	93.40	93.40	0
2021-05-06	93.40	93.40	93.40	93.40	18
2021-05-05	94.30	94.30	94.30	94.30	0
2021-05-04	94.30	94.30	94.30	94.30	0
2021-04-30	94.30	94.30	94.30	94.30	80
2021-04-29	91.30	91.30	91.30	91.30	178
2021-04-28	89.00	89.00	89.00	89.00	0
2021-04-27	89.00	89.00	89.00	89.00	0
2021-04-26	89.00	89.00	89.00	89.00	34
2021-04-23	88.70	88.70	88.70	88.70	18
2021-04-22	86.20	86.20	86.20	86.20	146
2021-04-21	86.20	86.20	86.20	86.20	0
2021-04-20	86.20	86.20	86.20	86.20	200
2021-04-19	86.50	86.50	86.50	86.50	0
2021-04-16	86.50	86.50	86.50	86.50	2
2021-04-15	87.30	87.30	87.30	87.30	70
2021-04-14	87.30	87.30	87.30	87.30	47
2021-04-13	87.30	87.30	87.30	87.30	32
2021-04-12	87.30	87.30	87.30	87.30	33
2021-04-09	87.60	87.60	87.60	87.60	0
2021-04-08	87.60	87.60	87.60	87.60	154
2021-04-07	89.42	89.42	89.42	89.42	241
2021-04-06	89.42	89.42	89.42	89.42	0
2021-04-01	89.42	89.42	89.42	89.42	65
2021-03-31	89.42	89.42	89.42	89.42	248
2021-03-30	89.42	89.42	89.42	89.42	368
2021-03-29	91.90	91.90	91.90	91.90	225
2021-03-26	89.80	89.80	89.80	89.80	168
2021-03-25	85.27	85.27	85.27	85.27	0
2021-03-24	85.27	85.27	85.27	85.27	0
2021-03-23	85.27	85.27	85.27	85.27	0
2021-03-22	85.27	85.27	85.27	85.27	210
2021-03-19	81.90	81.90	81.90	81.90	0
2021-03-18	81.90	81.90	81.90	81.90	153
2021-03-17	81.90	81.90	81.90	81.90	0
2021-03-16	81.90	81.90	81.90	81.90	0
2021-03-15	81.90	81.90	81.90	81.90	256
2021-03-12	81.90	81.90	81.90	81.90	243
2021-03-11	79.00	79.00	79.00	79.00	14
2021-03-10	79.90	79.90	79.90	79.90	0
2021-03-09	79.90	79.90	79.90	79.90	282
2021-03-08	79.40	79.40	79.40	79.40	112
2021-03-05	78.40	78.40	78.40	78.40	89
2021-03-04	77.60	77.60	77.60	77.60	101
2021-03-03	77.47	77.47	77.47	77.47	0
2021-03-02	77.47	77.47	77.47	77.47	0
2021-03-01	77.47	77.47	77.47	77.47	0
2021-02-26	77.47	77.47	77.47	77.47	89
2021-02-25	77.47	77.47	77.47	77.47	75
2021-02-24	77.47	77.47	77.47	77.47	72
2021-02-23	77.47	77.47	77.47	77.47	112
2021-02-22	77.47	77.47	77.47	77.47	71
2021-02-19	77.47	77.47	77.47	77.47	0
2021-02-18	77.47	77.47	77.47	77.47	0
2021-02-17	77.47	77.47	77.47	77.47	0
2021-02-16	77.47	77.47	77.47	77.47	364
2021-02-15	77.70	77.70	77.70	77.70	44
2021-02-12	76.30	76.30	76.30	76.30	0
2021-02-11	76.30	76.30	76.30	76.30	0
2021-02-10	76.30	76.30	76.30	76.30	0
2021-02-09	76.30	76.30	76.30	76.30	0
2021-02-08	76.30	76.30	76.30	76.30	171
2021-02-05	76.71	76.71	76.71	76.71	200
2021-02-04	75.90	75.90	75.90	75.90	0
2021-02-03	75.90	75.90	75.90	75.90	80
2021-02-02	75.70	75.70	75.70	75.70	12
2021-02-01	74.90	74.90	74.90	74.90	63
2021-01-29	74.90	74.90	74.90	74.90	18
2021-01-28	75.60	75.60	75.60	75.60	271
2021-01-27	76.20	76.20	76.20	76.20	0
2021-01-26	76.20	76.20	76.20	76.20	101
2021-01-25	76.20	76.20	76.20	76.20	211
2021-01-22	76.90	76.90	76.90	76.90	232
2021-01-21	75.90	75.90	75.90	75.90	0
2021-01-20	75.90	75.90	75.90	75.90	167
2021-01-19	75.90	75.90	75.90	75.90	244
2021-01-18	75.90	75.90	75.90	75.90	689
2021-01-15	75.40	75.40	75.40	75.40	86
2021-01-14	75.40	75.40	75.40	75.40	428
2021-01-13	75.40	75.40	75.40	75.40	0
2021-01-12	75.40	75.40	75.40	75.40	66
2021-01-11	75.60	75.60	75.60	75.60	33
2021-01-08	75.17	75.17	75.17	75.17	532
2021-01-07	74.60	74.60	74.60	74.60	568
2021-01-06	73.20	73.20	73.20	73.20	0
2021-01-05	73.20	73.20	73.20	73.20	0
2021-01-04	73.20	73.20	73.20	73.20	635
2020-12-31	72.90	72.90	72.90	72.90	0
2020-12-30	72.90	72.90	72.90	72.90	0
2020-12-29	72.90	72.90	72.90	72.90	73
2020-12-24	72.90	72.90	72.90	72.90	44
2020-12-23	72.50	72.50	72.50	72.50	20
2020-12-22	72.50	72.50	72.50	72.50	26
2020-12-21	72.50	72.50	72.50	72.50	18
2020-12-18	72.50	72.50	72.50	72.50	363
2020-12-17	73.00	73.00	73.00	73.00	126
2020-12-16	73.00	73.00	73.00	73.00	81
2020-12-15	73.00	73.00	73.00	73.00	0
2020-12-14	73.00	73.00	73.00	73.00	0
2020-12-11	73.00	73.00	73.00	73.00	0
2020-12-10	73.00	73.00	73.00	73.00	0
2020-12-09	73.00	73.00	73.00	73.00	0
2020-12-08	73.00	73.00	73.00	73.00	0
2020-12-07	73.00	73.00	73.00	73.00	0
2020-12-04	73.00	73.00	73.00	73.00	0
2020-12-03	73.00	73.00	73.00	73.00	47
2020-12-02	72.60	72.60	72.60	72.60	96
2020-12-01	73.60	73.60	73.60	73.60	54
2020-11-30	71.80	71.80	71.80	71.80	150
2020-11-27	70.30	70.30	70.30	70.30	0
2020-11-26	70.30	70.30	70.30	70.30	127
2020-11-25	70.30	70.30	70.30	70.30	150
2020-11-24	71.30	71.30	71.30	71.30	300
2020-11-23	71.30	71.30	71.30	71.30	134
2020-11-20	72.28	72.28	72.28	72.28	11
2020-11-19	72.28	72.28	72.28	72.28	30
2020-11-18	72.28	72.28	72.28	72.28	0
2020-11-17	72.28	72.28	72.28	72.28	0
2020-11-16	72.28	72.28	72.28	72.28	1,373
2020-11-13	72.90	72.90	72.90	72.90	32
2020-11-12	72.00	72.00	72.00	72.00	84
2020-11-11	71.50	71.50	71.50	71.50	161
2020-11-10	72.40	72.40	72.40	72.40	195
2020-11-09	69.90	69.90	69.90	69.90	183
2020-11-06	64.70	64.70	64.70	64.70	0
2020-11-05	64.70	64.70	64.70	64.70	186
2020-11-04	64.70	64.70	64.70	64.70	94
2020-11-03	64.70	64.70	64.70	64.70	180
2020-11-02	61.00	61.00	61.00	61.00	0
2020-10-30	61.00	61.00	61.00	61.00	0
2020-10-29	61.00	61.00	61.00	61.00	105
2020-10-28	67.60	67.60	67.60	67.60	0
2020-10-27	67.60	67.60	67.60	67.60	68
2020-10-26	70.00	70.00	70.00	70.00	0
2020-10-23	70.00	70.00	70.00	70.00	45
2020-10-22	70.00	70.00	70.00	70.00	0
2020-10-21	70.00	70.00	70.00	70.00	83
2020-10-20	70.00	70.00	70.00	70.00	0
2020-10-16	70.00	70.00	70.00	70.00	0
2020-10-15	70.00	70.00	70.00	70.00	0
2020-10-14	70.00	70.00	70.00	70.00	0
2020-10-13	70.00	70.00	70.00	70.00	2,031
2020-10-12	71.50	71.50	71.50	71.50	43
2020-10-09	71.50	71.50	71.50	71.50	46
2020-10-08	71.50	71.50	71.50	71.50	0
2020-10-07	71.50	71.50	71.50	71.50	0
2020-10-06	71.50	71.50	71.50	71.50	76
2020-10-05	71.50	71.50	71.50	71.50	12
2020-10-02	71.50	71.50	71.50	71.50	0
2020-10-01	71.50	71.50	71.50	71.50	0
2020-09-30	71.50	71.50	71.50	71.50	0
2020-09-29	71.50	71.50	71.50	71.50	0
2020-09-28	71.50	71.50	71.50	71.50	0
2020-09-25	71.50	71.50	71.50	71.50	34
2020-09-24	71.50	71.50	71.50	71.50	20
2020-09-23	71.50	71.50	71.50	71.50	0
2020-09-22	71.50	71.50	71.50	71.50	0
2020-09-21	71.50	71.50	71.50	71.50	52
2020-09-18	73.97	73.97	73.97	73.97	0
2020-09-17	73.97	73.97	73.97	73.97	0
2020-09-16	73.97	73.97	73.97	73.97	0
2020-09-15	73.97	73.97	73.97	73.97	191
2020-09-14	68.30	68.30	68.30	68.30	0
2020-09-11	68.30	68.30	68.30	68.30	0
2020-04-03	63.41	63.41	63.41	63.41	0
2020-04-02	63.41	63.41	63.41	63.41	97
2020-04-01	63.41	63.41	63.41	63.41	100

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

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

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735
Baron Oil (BOIL)	0.065	191,008,444