Assystem Ord Share History

Assystem Ord Share Price history. The following table shows end-of-day data 0OA7 historical share prices for Assystem 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.

0OA7.L
Share Price 0OA7.L
Charts 0OA7.L
Trades 0OA7.L
History Compare
0OA7.L 0OA7.L
Share News 0OA7.L
RNS 0OA7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	53.40	53.40	53.40	53.40	128
2024-05-01	53.90	53.90	53.90	53.90	0
2024-04-30	53.90	53.90	53.90	53.90	50
2024-04-29	54.80	54.80	54.80	54.80	0
2024-04-26	54.60	54.60	54.60	54.60	1,292
2024-04-25	52.80	52.80	52.80	52.80	843
2024-04-24	53.00	53.00	53.00	53.00	669
2024-04-23	52.70	52.70	52.70	52.70	793
2024-04-22	51.70	51.70	51.70	51.70	1,455
2024-04-19	51.60	51.60	51.60	51.60	1,466
2024-04-18	52.30	52.30	52.30	52.30	1,935
2024-04-17	52.30	52.30	52.30	52.30	924
2024-04-16	52.10	52.10	52.10	52.10	3,214
2024-04-15	53.10	53.10	53.10	53.10	1,134
2024-04-12	52.30	52.30	52.30	52.30	697
2024-04-11	52.40	52.40	52.40	52.40	1,873
2024-04-10	52.50	52.50	52.50	52.50	619
2024-04-09	52.40	52.40	52.40	52.40	522
2024-04-08	51.70	51.70	51.70	51.70	638
2024-04-05	51.60	51.60	51.60	51.60	614
2024-04-04	52.20	52.20	52.20	52.20	2,204
2024-04-03	53.10	53.10	53.10	53.10	2,374
2024-04-02	60.00	60.00	60.00	60.00	1,044
2024-04-01	58.40	58.40	58.40	58.40	0
2024-03-29	58.40	58.40	58.40	58.40	0
2024-03-28	58.40	58.40	58.40	58.40	1,613
2024-03-27	58.40	58.40	58.40	58.40	752
2024-03-26	59.60	59.60	59.60	59.60	417
2024-03-25	60.00	60.00	60.00	60.00	163
2024-03-22	59.40	59.40	59.40	59.40	130
2024-03-21	59.00	59.00	59.00	59.00	328
2024-03-20	58.20	58.20	58.20	58.20	2,820
2024-03-19	58.20	58.20	58.20	58.20	973
2024-03-18	58.40	58.40	58.40	58.40	1,262
2024-03-15	55.60	55.60	55.60	55.60	471
2024-03-14	56.60	56.60	56.60	56.60	2,465
2024-03-13	54.20	54.20	54.20	54.20	542
2024-03-12	53.80	53.80	53.80	53.80	442
2024-03-11	54.20	54.20	54.20	54.20	138
2024-03-08	53.20	53.20	53.20	53.20	110
2024-03-07	54.00	54.00	54.00	54.00	352
2024-03-06	54.00	54.00	54.00	54.00	191
2024-03-05	54.00	54.00	54.00	54.00	154
2024-03-04	54.00	54.00	54.00	54.00	146
2024-03-01	54.00	54.00	54.00	54.00	76
2024-02-29	54.00	54.00	54.00	54.00	353
2024-02-28	54.00	54.00	54.00	54.00	27,460
2024-02-27	54.00	54.00	54.00	54.00	303
2024-02-26	54.03	54.03	54.03	54.03	141
2024-02-23	54.00	54.00	54.00	54.00	174
2024-02-22	54.20	54.20	54.20	54.20	530
2024-02-21	54.60	54.60	54.60	54.60	90
2024-02-20	53.60	53.60	53.60	53.60	322
2024-02-19	53.60	53.60	53.60	53.60	2,365
2024-02-16	53.60	53.60	53.60	53.60	166
2024-02-15	53.60	53.60	53.60	53.60	396
2024-02-14	53.60	53.60	53.60	53.60	507
2024-02-13	52.40	52.40	52.40	52.40	615
2024-02-12	52.40	52.40	52.40	52.40	381
2024-02-09	52.40	52.40	52.40	52.40	960
2024-02-08	52.40	52.40	52.40	52.40	238
2024-02-07	52.40	52.40	52.40	52.40	721
2024-02-06	52.40	52.40	52.40	52.40	1,168
2024-02-05	52.40	52.40	52.40	52.40	647
2024-02-02	52.60	52.60	52.60	52.60	602
2024-02-01	52.60	52.60	52.60	52.60	2,236
2024-01-31	48.00	48.00	48.00	48.00	5,261
2024-01-30	48.00	48.00	48.00	48.00	440
2024-01-29	48.00	48.00	48.00	48.00	3,628
2024-01-26	48.00	48.00	48.00	48.00	1,044
2024-01-25	48.00	48.00	48.00	48.00	20,330
2024-01-24	48.00	48.00	48.00	48.00	302
2024-01-23	48.00	48.00	48.00	48.00	194
2024-01-22	47.00	47.00	47.00	47.00	502
2024-01-19	47.00	47.00	47.00	47.00	505
2024-01-18	48.10	48.10	48.10	48.10	1,487
2024-01-17	47.00	47.00	47.00	47.00	1,257
2024-01-16	47.50	47.50	47.50	47.50	505
2024-01-15	48.90	48.90	48.90	48.90	268
2024-01-12	48.60	48.60	48.60	48.60	177
2024-01-11	47.30	47.30	47.30	47.30	1,756
2024-01-10	48.20	48.20	48.20	48.20	997
2024-01-09	48.50	48.50	48.50	48.50	631
2024-01-08	49.40	49.40	49.40	49.40	328
2024-01-05	48.30	48.30	48.30	48.30	974
2024-01-04	49.00	49.00	49.00	49.00	864
2024-01-03	49.30	49.30	49.30	49.30	1,572
2024-01-02	51.80	51.80	51.80	51.80	1,630
2024-01-01	49.50	49.50	49.50	49.50	0
2023-12-29	49.50	49.50	49.50	49.50	192
2023-12-28	49.30	49.30	49.30	49.30	880
2023-12-27	49.20	49.20	49.20	49.20	670
2023-12-26	49.50	49.50	49.50	49.50	0
2023-12-25	49.50	49.50	49.50	49.50	0
2023-12-22	49.50	49.50	49.50	49.50	614
2023-12-21	48.50	48.50	48.50	48.50	1,165
2023-12-20	48.80	48.80	48.80	48.80	1,453
2023-12-19	48.40	48.40	48.40	48.40	1,298
2023-12-18	46.80	46.80	46.80	46.80	1,125
2023-12-15	46.80	46.80	46.80	46.80	1,989
2023-12-14	46.60	46.60	46.60	46.60	526
2023-12-13	45.70	45.70	45.70	45.70	2,204
2023-12-12	43.90	43.90	43.90	43.90	375
2023-12-11	44.90	44.90	44.90	44.90	1,619
2023-12-08	44.60	44.60	44.60	44.60	4,944
2023-12-07	45.50	45.50	45.50	45.50	122
2023-12-06	45.80	45.80	45.80	45.80	2,227
2023-12-05	44.20	44.20	44.20	44.20	904
2023-12-04	45.20	45.20	45.20	45.20	1,024
2023-12-01	42.88	42.88	42.88	42.88	389
2023-11-30	42.80	42.80	42.80	42.80	617
2023-11-29	42.84	42.84	42.84	42.84	464
2023-11-28	43.02	43.02	43.02	43.02	1,381
2023-11-27	43.80	43.80	43.80	43.80	932
2023-11-24	43.50	43.50	43.50	43.50	394
2023-11-23	43.00	43.00	43.00	43.00	676
2023-11-22	42.35	42.35	42.35	42.35	1,378
2023-11-21	43.00	43.00	43.00	43.00	485
2023-11-20	42.50	42.50	42.50	42.50	401
2023-11-17	42.20	42.20	42.20	42.20	402
2023-11-16	41.20	41.20	41.20	41.20	1,378
2023-11-15	41.50	41.50	41.50	41.50	486
2023-11-14	41.18	41.18	41.18	41.18	1,034
2023-11-13	40.65	40.65	40.65	40.65	669
2023-11-10	39.87	39.87	39.87	39.87	413
2023-11-09	40.20	40.20	40.20	40.20	1,687
2023-11-08	40.57	40.57	40.57	40.57	366
2023-11-07	39.78	39.78	39.78	39.78	1,141
2023-11-06	39.50	39.50	39.50	39.50	828
2023-11-03	39.14	39.14	39.14	39.14	392
2023-11-02	39.40	39.40	39.40	39.40	384
2023-11-01	37.80	37.80	37.80	37.80	126
2023-10-31	37.90	37.90	37.90	37.90	778
2023-10-30	39.80	39.80	39.80	39.80	12
2023-10-27	39.80	39.80	39.80	39.80	971
2023-10-26	37.40	37.40	37.40	37.40	270
2023-10-25	37.40	37.40	37.40	37.40	545
2023-10-24	37.90	37.90	37.90	37.90	325
2023-10-23	37.61	37.61	37.61	37.61	1,207
2023-10-20	38.00	38.00	38.00	38.00	533
2023-10-19	37.60	37.60	37.60	37.60	322
2023-10-18	37.70	37.70	37.70	37.70	1,006
2023-10-17	38.28	38.28	38.28	38.28	612
2023-10-16	38.30	38.30	38.30	38.30	257
2023-10-13	38.30	38.30	38.30	38.30	716
2023-10-12	39.05	39.05	39.05	39.05	645
2023-10-11	37.80	37.80	37.80	37.80	364
2023-10-10	37.80	37.80	37.80	37.80	521
2023-10-09	37.80	37.80	37.80	37.80	352
2023-10-06	38.00	38.00	38.00	38.00	2,691
2023-10-05	37.66	37.66	37.66	37.66	657
2023-10-04	38.20	38.20	38.20	38.20	1,578
2023-10-03	38.10	38.10	38.10	38.10	15,923
2023-10-02	39.52	39.52	39.52	39.52	1,599
2023-09-29	40.40	40.40	40.40	40.40	926
2023-09-28	39.70	39.70	39.70	39.70	1,961
2023-09-27	40.18	40.18	40.18	40.18	1,031
2023-09-26	40.40	40.40	40.40	40.40	1,069
2023-09-25	40.44	40.44	40.44	40.44	1,215
2023-09-22	42.05	42.05	42.05	42.05	1,505
2023-09-21	42.10	42.10	42.10	42.10	1,253
2023-09-20	41.50	41.50	41.50	41.50	1,377
2023-09-19	41.40	41.40	41.40	41.40	2,216
2023-09-18	40.90	40.90	40.90	40.90	1,235
2023-09-15	42.94	42.94	42.94	42.94	1,342
2023-09-14	42.91	42.91	42.91	42.91	2,188
2023-09-13	43.30	43.30	43.30	43.30	141
2023-09-12	43.90	43.90	43.90	43.90	347
2023-09-11	44.10	44.10	44.10	44.10	112
2023-09-08	44.50	44.50	44.50	44.50	1,489
2023-09-07	43.40	43.40	43.40	43.40	403
2023-09-06	43.60	43.60	43.60	43.60	81
2023-09-05	44.20	44.20	44.20	44.20	195
2023-09-04	44.50	44.50	44.50	44.50	158
2023-09-01	44.50	44.50	44.50	44.50	208
2023-08-31	45.10	45.10	45.10	45.10	3,138
2023-08-30	44.20	44.20	44.20	44.20	598
2023-08-29	44.60	44.60	44.60	44.60	801
2023-08-28	44.90	44.90	44.90	44.90	0
2023-08-25	44.90	44.90	44.90	44.90	631
2023-08-24	44.80	44.80	44.80	44.80	20
2023-08-23	45.30	45.30	45.30	45.30	802
2023-08-22	45.36	45.36	45.36	45.36	602
2023-08-21	45.30	45.30	45.30	45.30	101
2023-08-18	45.80	45.80	45.80	45.80	93
2023-08-17	46.60	46.60	46.60	46.60	1,555
2023-08-16	44.50	44.50	44.50	44.50	130
2023-08-15	44.60	44.60	44.60	44.60	302
2023-08-14	44.70	44.70	44.70	44.70	393
2023-08-11	44.33	44.33	44.33	44.33	859
2023-08-10	44.90	44.90	44.90	44.90	382
2023-08-09	45.20	45.20	45.20	45.20	84
2023-08-08	45.01	45.01	45.01	45.01	416
2023-08-07	44.80	44.80	44.80	44.80	393
2023-08-04	44.80	44.80	44.80	44.80	165
2023-08-03	45.00	45.00	45.00	45.00	498
2023-08-02	45.90	45.90	45.90	45.90	762
2023-08-01	46.00	46.00	46.00	46.00	712
2023-07-31	45.70	45.70	45.70	45.70	765
2023-07-28	46.00	46.00	46.00	46.00	972
2023-07-27	46.30	46.30	46.30	46.30	757
2023-07-26	46.00	46.00	46.00	46.00	1,197
2023-07-25	45.50	45.50	45.50	45.50	216
2023-07-24	45.90	45.90	45.90	45.90	121
2023-07-21	46.10	46.10	46.10	46.10	314
2023-07-20	46.00	46.00	46.00	46.00	99
2023-07-19	46.20	46.20	46.20	46.20	4,079
2023-07-18	45.70	45.70	45.70	45.70	807
2023-07-17	45.80	45.80	45.80	45.80	214
2023-07-14	46.60	46.60	46.60	46.60	199
2023-07-13	46.60	46.60	46.60	46.60	784
2023-07-12	45.86	45.86	45.86	45.86	373
2023-07-11	45.90	45.90	45.90	45.90	498
2023-07-10	46.10	46.10	46.10	46.10	1,004
2023-07-07	45.90	45.90	45.90	45.90	872
2023-07-06	46.20	46.20	46.20	46.20	1,495
2023-07-05	48.00	48.00	48.00	48.00	787
2023-07-04	48.60	48.60	48.60	48.60	1,544
2023-07-03	47.60	47.60	47.60	47.60	1,831
2023-06-30	47.10	47.10	47.10	47.10	952
2023-06-29	45.80	45.80	45.80	45.80	768
2023-06-28	44.46	44.46	44.46	44.46	1,598
2023-06-27	43.24	43.24	43.24	43.24	156
2023-06-26	43.70	43.70	43.70	43.70	226
2023-06-23	43.70	43.70	43.70	43.70	228
2023-06-22	44.00	44.00	44.00	44.00	631
2023-06-21	45.50	45.50	45.50	45.50	305
2023-06-20	46.10	46.10	46.10	46.10	352
2023-06-19	45.81	45.81	45.81	45.81	392
2023-06-16	46.40	46.40	46.40	46.40	358
2023-06-15	47.00	47.00	47.00	47.00	135
2023-06-14	46.62	46.62	46.62	46.62	859
2023-06-13	46.30	46.30	46.30	46.30	666
2023-06-12	46.30	46.30	46.30	46.30	637
2023-06-09	45.50	45.50	45.50	45.50	294
2023-06-08	45.70	45.70	45.70	45.70	277
2023-06-07	45.30	45.30	45.30	45.30	355
2023-06-06	45.50	45.50	45.50	45.50	666
2023-06-05	47.00	47.00	47.00	47.00	693
2023-06-02	46.60	46.60	46.60	46.60	591
2023-06-01	45.40	45.40	45.40	45.40	162
2023-05-31	45.10	45.10	45.10	45.10	767
2023-05-30	45.40	45.40	45.40	45.40	730
2023-05-29	44.80	44.80	44.80	44.80	0
2023-05-26	44.80	44.80	44.80	44.80	171
2023-05-25	45.00	45.00	45.00	45.00	95
2023-05-24	44.70	44.70	44.70	44.70	93
2023-05-23	45.00	45.00	45.00	45.00	418
2023-05-22	45.30	45.30	45.30	45.30	372
2023-05-19	45.90	45.90	45.90	45.90	578
2023-05-18	45.10	45.10	45.10	45.10	305
2023-05-17	44.80	44.80	44.80	44.80	149
2023-05-16	44.50	44.50	44.50	44.50	419
2023-05-15	45.00	45.00	45.00	45.00	156
2023-05-12	45.00	45.00	45.00	45.00	380
2023-05-11	44.00	44.00	44.00	44.00	116
2023-05-10	43.00	43.00	43.00	43.00	764
2023-05-09	42.80	42.80	42.80	42.80	967
2023-05-08	42.21	42.21	42.21	42.21	0
2023-05-05	42.50	42.50	42.50	42.50	1,240
2023-05-04	42.70	42.70	42.70	42.70	378
2023-05-03	43.28	43.28	43.28	43.28	565
2023-05-02	43.20	43.20	43.20	43.20	266
2023-05-01	43.40	43.40	43.40	43.40	0
2023-04-28	43.60	43.60	43.60	43.60	551
2023-04-27	42.80	42.80	42.80	42.80	712
2023-04-26	43.17	43.17	43.17	43.17	643
2023-04-25	44.00	44.00	44.00	44.00	845
2023-04-24	44.80	44.80	44.80	44.80	126
2023-04-21	44.70	44.70	44.70	44.70	281
2023-04-20	45.10	45.10	45.10	45.10	561
2023-04-19	45.60	45.60	45.60	45.60	463
2023-04-18	44.30	44.30	44.30	44.30	139
2023-04-17	44.20	44.20	44.20	44.20	366
2023-04-14	44.80	44.80	44.80	44.80	624
2023-04-13	45.80	45.80	45.80	45.80	853
2023-04-12	43.50	43.50	43.50	43.50	1,723
2023-04-11	43.70	43.70	43.70	43.70	1,363
2023-04-10	42.00	42.00	42.00	42.00	0
2023-04-07	42.00	42.00	42.00	42.00	0
2023-04-06	42.00	42.00	42.00	42.00	251
2023-04-05	42.30	42.30	42.30	42.30	918
2023-04-04	44.00	44.00	44.00	44.00	231
2023-04-03	42.60	42.60	42.60	42.60	635
2023-03-31	43.30	43.30	43.30	43.30	554
2023-03-30	43.50	43.50	43.50	43.50	1,022
2023-03-29	43.40	43.40	43.40	43.40	379
2023-03-28	42.68	42.68	42.68	42.68	396
2023-03-27	42.20	42.20	42.20	42.20	862
2023-03-24	42.80	42.80	42.80	42.80	271
2023-03-23	45.10	45.10	45.10	45.10	174
2023-03-22	43.78	43.78	43.78	43.78	745
2023-03-21	43.00	43.00	43.00	43.00	905
2023-03-20	42.80	42.80	42.80	42.80	246
2023-03-17	43.35	43.35	43.35	43.35	566
2023-03-16	43.10	43.10	43.10	43.10	1,500
2023-03-15	43.80	43.80	43.80	43.80	776
2023-03-14	42.40	42.40	42.40	42.40	786
2023-03-13	42.60	42.60	42.60	42.60	1,142
2023-03-10	43.20	43.20	43.20	43.20	1,625
2023-03-09	43.60	43.60	43.60	43.60	1,085
2023-03-08	43.50	43.50	43.50	43.50	3,734
2023-03-07	43.90	43.90	43.90	43.90	275
2023-03-06	43.70	43.70	43.70	43.70	293
2023-03-03	43.90	43.90	43.90	43.90	375
2023-03-02	43.70	43.70	43.70	43.70	413
2023-03-01	44.00	44.00	44.00	44.00	229
2023-02-28	44.60	44.60	44.60	44.60	1,205
2023-02-27	45.70	45.70	45.70	45.70	453
2023-02-24	43.00	43.00	43.00	43.00	1,201
2023-02-23	44.10	44.10	44.10	44.10	297
2023-02-22	44.40	44.40	44.40	44.40	99
2023-02-21	44.20	44.20	44.20	44.20	1,216
2023-02-20	46.20	46.20	46.20	46.20	216
2023-02-17	46.40	46.40	46.40	46.40	287
2023-02-16	44.00	44.00	44.00	44.00	148
2023-02-15	42.70	42.70	42.70	42.70	210
2023-02-14	42.70	42.70	42.70	42.70	115
2023-02-13	42.60	42.60	42.60	42.60	109
2023-02-10	42.90	42.90	42.90	42.90	223
2023-02-09	41.30	41.30	41.30	41.30	223
2023-02-08	41.70	41.70	41.70	41.70	45
2023-02-07	42.10	42.10	42.10	42.10	267
2023-02-06	42.00	42.00	42.00	42.00	434
2023-02-03	42.90	42.90	42.90	42.90	97
2023-02-02	43.00	43.00	43.00	43.00	387
2023-02-01	43.10	43.10	43.10	43.10	28
2023-01-31	43.30	43.30	43.30	43.30	78
2023-01-30	43.80	43.80	43.80	43.80	713
2023-01-27	43.90	43.90	43.90	43.90	61
2023-01-26	44.00	44.00	44.00	44.00	168
2023-01-25	43.50	43.50	43.50	43.50	138
2023-01-24	43.50	43.50	43.50	43.50	290
2023-01-23	43.50	43.50	43.50	43.50	27
2023-01-20	43.00	43.00	43.00	43.00	171
2023-01-19	43.70	43.70	43.70	43.70	111
2023-01-18	44.30	44.30	44.30	44.30	87
2023-01-17	43.70	43.70	43.70	43.70	349
2023-01-16	43.70	43.70	43.70	43.70	356
2023-01-13	43.40	43.40	43.40	43.40	407
2023-01-12	43.80	43.80	43.80	43.80	83
2023-01-11	42.50	42.50	42.50	42.50	501
2023-01-10	45.00	45.00	45.00	45.00	361
2023-01-09	44.50	44.50	44.50	44.50	116
2023-01-06	42.00	42.00	42.00	42.00	178
2023-01-05	42.90	42.90	42.90	42.90	224
2023-01-04	42.80	42.80	42.80	42.80	125
2023-01-03	42.30	42.30	42.30	42.30	315
2023-01-02	41.00	41.00	41.00	41.00	0
2022-12-30	41.00	41.00	41.00	41.00	135
2022-12-29	41.00	41.00	41.00	41.00	180
2022-12-28	40.10	40.10	40.10	40.10	120
2022-12-27	39.80	39.80	39.80	39.80	0
2022-12-26	39.80	39.80	39.80	39.80	0
2022-12-23	40.30	40.30	40.30	40.30	90
2022-12-22	40.20	40.20	40.20	40.20	232
2022-12-21	39.20	39.20	39.20	39.20	101
2022-12-20	39.80	39.80	39.80	39.80	76
2022-12-19	39.80	39.80	39.80	39.80	709
2022-12-16	39.40	39.40	39.40	39.40	335
2022-12-15	39.20	39.20	39.20	39.20	117
2022-12-14	39.50	39.50	39.50	39.50	326
2022-12-13	39.40	39.40	39.40	39.40	407
2022-12-12	39.30	39.30	39.30	39.30	570
2022-12-09	39.10	39.10	39.10	39.10	46
2022-12-08	39.00	39.00	39.00	39.00	63
2022-12-07	39.10	39.10	39.10	39.10	687
2022-12-06	38.80	38.80	38.80	38.80	740
2022-12-05	38.80	38.80	38.80	38.80	22
2022-12-02	38.80	38.80	38.80	38.80	36
2022-12-01	38.80	38.80	38.80	38.80	832
2022-11-30	39.20	39.20	39.20	39.20	936
2022-11-29	39.80	39.80	39.80	39.80	605
2022-11-28	39.80	39.80	39.80	39.80	1,154
2022-11-25	39.10	39.10	39.10	39.10	89
2022-11-24	39.10	39.10	39.10	39.10	776
2022-11-23	39.10	39.10	39.10	39.10	1,523
2022-11-22	38.60	38.60	38.60	38.60	0
2022-11-21	38.60	38.60	38.60	38.60	2,286
2022-11-18	38.60	38.60	38.60	38.60	123
2022-11-17	38.60	38.60	38.60	38.60	86
2022-11-16	39.40	39.40	39.40	39.40	225
2022-11-15	39.40	39.40	39.40	39.40	61
2022-11-14	38.80	38.80	38.80	38.80	182
2022-11-11	38.80	38.80	38.80	38.80	18
2022-11-10	37.90	37.90	37.90	37.90	0
2022-11-09	37.90	37.90	37.90	37.90	17
2022-11-08	37.90	37.90	37.90	37.90	7
2022-11-07	37.10	37.10	37.10	37.10	12
2022-11-04	36.90	36.90	36.90	36.90	70
2022-11-03	36.90	36.90	36.90	36.90	0
2022-11-02	36.90	36.90	36.90	36.90	245
2022-11-01	37.20	37.20	37.20	37.20	109
2022-10-31	36.90	36.90	36.90	36.90	28
2022-10-28	36.90	36.90	36.90	36.90	0
2022-10-27	36.90	36.90	36.90	36.90	0
2022-10-26	36.90	36.90	36.90	36.90	1
2022-10-25	36.90	36.90	36.90	36.90	172
2022-10-24	37.00	37.00	37.00	37.00	84
2022-10-21	36.90	36.90	36.90	36.90	426
2022-10-20	35.90	35.90	35.90	35.90	25
2022-10-19	35.90	35.90	35.90	35.90	155
2022-10-18	36.20	36.20	36.20	36.20	274
2022-10-17	36.20	36.20	36.20	36.20	367
2022-10-14	36.20	36.20	36.20	36.20	164
2022-10-13	34.80	34.80	34.80	34.80	212
2022-10-12	34.80	34.80	34.80	34.80	421
2022-10-11	34.70	34.70	34.70	34.70	726
2022-10-10	34.70	34.70	34.70	34.70	1,065
2022-10-07	35.50	35.50	35.50	35.50	203
2022-10-06	35.40	35.40	35.40	35.40	260
2022-10-05	34.90	34.90	34.90	34.90	40
2022-10-04	35.90	35.90	35.90	35.90	3,484
2022-10-03	34.48	34.48	34.48	34.48	44
2022-09-30	35.10	35.10	35.10	35.10	663
2022-09-29	38.27	38.27	38.27	38.27	0
2022-09-28	38.27	38.27	38.27	38.27	59
2022-09-27	38.27	38.27	38.27	38.27	0
2022-09-26	38.27	38.27	38.27	38.27	2,355
2022-09-23	39.84	39.84	39.84	39.84	67
2022-09-22	39.70	39.70	39.70	39.70	231
2022-09-21	39.80	39.80	39.80	39.80	429
2022-09-20	39.70	39.70	39.70	39.70	2
2022-09-19	39.70	39.70	39.70	39.70	0
2022-09-16	39.70	39.70	39.70	39.70	49
2022-09-15	39.70	39.70	39.70	39.70	244
2022-09-14	39.60	39.60	39.60	39.60	4
2022-09-13	39.60	39.60	39.60	39.60	362
2022-09-12	38.61	38.61	38.61	38.61	152
2022-09-09	38.50	38.50	38.50	38.50	139
2022-09-08	38.30	38.30	38.30	38.30	199
2022-09-07	38.30	38.30	38.30	38.30	45
2022-09-06	39.50	39.50	39.50	39.50	383
2022-09-05	39.50	39.50	39.50	39.50	237
2022-09-02	36.20	36.20	36.20	36.20	67
2022-09-01	36.10	36.10	36.10	36.10	716
2022-08-31	37.00	37.00	37.00	37.00	2
2022-08-30	37.00	37.00	37.00	37.00	25
2022-08-29	36.40	36.40	36.40	36.40	0
2022-08-26	36.40	36.40	36.40	36.40	152
2022-08-25	36.50	36.50	36.50	36.50	616
2022-08-24	37.80	37.80	37.80	37.80	0
2022-08-23	37.80	37.80	37.80	37.80	314
2022-08-22	37.40	37.40	37.40	37.40	17
2022-08-19	37.40	37.40	37.40	37.40	19
2022-08-18	37.40	37.40	37.40	37.40	71
2022-08-17	36.15	36.15	36.15	36.15	28
2022-08-16	36.15	36.15	36.15	36.15	30
2022-08-15	36.15	36.15	36.15	36.15	34,299
2022-08-12	35.40	35.40	35.40	35.40	37
2022-08-11	35.40	35.40	35.40	35.40	33
2022-08-10	35.40	35.40	35.40	35.40	133
2022-08-09	35.50	35.50	35.50	35.50	28
2022-08-08	35.50	35.50	35.50	35.50	45
2022-08-05	36.30	36.30	36.30	36.30	185
2022-08-04	36.30	36.30	36.30	36.30	332
2022-08-03	36.30	36.30	36.30	36.30	200
2022-08-02	36.30	36.30	36.30	36.30	69
2022-08-01	36.30	36.30	36.30	36.30	204
2022-07-29	37.00	37.00	37.00	37.00	38
2022-07-28	36.80	36.80	36.80	36.80	140
2022-07-27	36.80	36.80	36.80	36.80	69
2022-07-26	36.40	36.40	36.40	36.40	103
2022-07-25	35.80	35.80	35.80	35.80	32
2022-07-22	35.80	35.80	35.80	35.80	55
2022-07-21	35.80	35.80	35.80	35.80	53
2022-07-20	35.60	35.60	35.60	35.60	361
2022-07-19	35.20	35.20	35.20	35.20	378
2022-07-18	34.90	34.90	34.90	34.90	145
2022-07-15	34.90	34.90	34.90	34.90	1
2022-07-14	34.90	34.90	34.90	34.90	144
2022-07-13	34.90	34.90	34.90	34.90	0
2022-07-12	34.90	34.90	34.90	34.90	125
2022-07-11	34.90	34.90	34.90	34.90	155
2022-07-08	34.90	34.90	34.90	34.90	2
2022-07-07	34.90	34.90	34.90	34.90	142
2022-07-06	34.90	34.90	34.90	34.90	252
2022-07-05	33.50	33.50	33.50	33.50	94
2022-07-04	33.60	33.60	33.60	33.60	61
2022-07-01	33.20	33.20	33.20	33.20	282
2022-06-30	33.30	33.30	33.30	33.30	207
2022-06-29	33.50	33.50	33.50	33.50	218
2022-06-28	33.80	33.80	33.80	33.80	246
2022-06-27	34.10	34.10	34.10	34.10	2
2022-06-24	34.10	34.10	34.10	34.10	192
2022-06-23	33.10	33.10	33.10	33.10	2,895
2022-06-22	33.10	33.10	33.10	33.10	102
2022-06-21	33.10	33.10	33.10	33.10	70
2022-06-20	33.40	33.40	33.40	33.40	180
2022-06-17	33.40	33.40	33.40	33.40	84
2022-06-16	33.40	33.40	33.40	33.40	220
2022-06-15	33.40	33.40	33.40	33.40	258
2022-06-14	33.80	33.80	33.80	33.80	45
2022-06-13	34.50	34.50	34.50	34.50	14
2022-06-10	35.90	35.90	35.90	35.90	130
2022-06-09	37.90	37.90	37.90	37.90	1
2022-06-08	37.90	37.90	37.90	37.90	78
2022-06-07	37.90	37.90	37.90	37.90	188
2022-06-06	37.90	37.90	37.90	37.90	86
2022-06-03	38.00	38.00	38.00	38.00	0
2022-06-02	38.00	38.00	38.00	38.00	0
2022-06-01	38.00	38.00	38.00	38.00	0
2022-05-31	38.00	38.00	38.00	38.00	238
2022-05-30	38.00	38.00	38.00	38.00	18
2022-05-27	38.00	38.00	38.00	38.00	9
2022-05-26	38.00	38.00	38.00	38.00	11
2022-05-25	38.00	38.00	38.00	38.00	142
2022-05-24	37.90	37.90	37.90	37.90	11
2022-05-23	37.90	37.90	37.90	37.90	864
2022-05-20	38.00	38.00	38.00	38.00	39
2022-05-19	38.00	38.00	38.00	38.00	4
2022-05-18	37.60	37.60	37.60	37.60	408
2022-05-17	37.10	37.10	37.10	37.10	22
2022-05-16	37.10	37.10	37.10	37.10	71
2022-05-13	37.10	37.10	37.10	37.10	0
2022-05-12	37.10	37.10	37.10	37.10	307
2022-05-11	39.20	39.20	39.20	39.20	138
2022-05-10	39.20	39.20	39.20	39.20	169
2022-05-09	39.20	39.20	39.20	39.20	95
2022-05-06	39.80	39.80	39.80	39.80	216
2022-05-05	40.50	40.50	40.50	40.50	293
2022-05-04	40.10	40.10	40.10	40.10	240
2022-05-03	40.20	40.20	40.20	40.20	62
2022-05-02	40.60	40.60	40.60	40.60	0
2022-04-29	40.60	40.60	40.60	40.60	11
2022-04-28	41.90	41.90	41.90	41.90	484
2022-04-27	41.90	41.90	41.90	41.90	341
2022-04-26	41.50	41.50	41.50	41.50	51
2022-04-25	41.90	41.90	41.90	41.90	277
2022-04-22	42.70	42.70	42.70	42.70	2
2022-04-21	42.70	42.70	42.70	42.70	235
2022-04-20	42.70	42.70	42.70	42.70	152
2022-04-19	42.70	42.70	42.70	42.70	212
2022-04-18	43.30	43.30	43.30	43.30	0
2022-04-15	43.30	43.30	43.30	43.30	0
2022-04-14	43.30	43.30	43.30	43.30	321
2022-04-13	42.70	42.70	42.70	42.70	179
2022-04-12	41.90	41.90	41.90	41.90	107
2022-04-11	42.00	42.00	42.00	42.00	398
2022-04-08	42.00	42.00	42.00	42.00	73
2022-04-07	42.00	42.00	42.00	42.00	251
2022-04-06	42.30	42.30	42.30	42.30	696
2022-04-05	43.50	43.50	43.50	43.50	92
2022-04-04	43.50	43.50	43.50	43.50	960
2022-04-01	42.90	42.90	42.90	42.90	604
2022-03-31	42.65	42.65	42.65	42.65	732
2022-03-30	40.85	40.85	40.85	40.85	438
2022-03-29	40.20	40.20	40.20	40.20	719
2022-03-28	40.10	40.10	40.10	40.10	1,093
2022-03-25	38.95	38.95	38.95	38.95	893
2022-03-24	39.50	39.50	39.50	39.50	621
2022-03-23	39.20	39.20	39.20	39.20	878
2022-03-22	37.60	37.60	37.60	37.60	379
2022-03-21	37.60	37.60	37.60	37.60	213
2022-03-18	38.40	38.40	38.40	38.40	946
2022-03-17	38.40	38.40	38.40	38.40	38,981
2022-03-16	37.95	37.95	37.95	37.95	840
2022-03-15	37.95	37.95	37.95	37.95	27,656
2022-03-14	37.00	37.00	37.00	37.00	291
2022-03-11	36.35	36.35	36.35	36.35	0
2022-03-10	36.35	36.35	36.35	36.35	0
2022-03-09	36.35	36.35	36.35	36.35	45
2022-03-08	34.17	34.17	34.17	34.17	8,341
2022-03-07	34.25	34.25	34.25	34.25	274
2022-03-04	36.75	36.75	36.75	36.75	81
2022-03-03	37.50	37.50	37.50	37.50	4
2022-03-02	37.50	37.50	37.50	37.50	201
2022-03-01	37.25	37.25	37.25	37.25	250
2022-02-28	37.95	37.95	37.95	37.95	143
2022-02-25	38.85	38.85	38.85	38.85	26
2022-02-24	36.15	36.15	36.15	36.15	76
2022-02-23	36.90	36.90	36.90	36.90	257
2022-02-22	39.70	39.70	39.70	39.70	819
2022-02-21	38.10	38.10	38.10	38.10	668
2022-02-18	39.25	39.25	39.25	39.25	46
2022-02-17	39.55	39.55	39.55	39.55	236
2022-02-16	38.65	38.65	38.65	38.65	67
2022-02-15	38.65	38.65	38.65	38.65	95
2022-02-14	38.65	38.65	38.65	38.65	281
2022-02-11	39.85	39.85	39.85	39.85	0
2022-02-10	39.85	39.85	39.85	39.85	142
2022-02-09	38.10	38.10	38.10	38.10	211
2022-02-08	38.45	38.45	38.45	38.45	725
2022-02-07	38.45	38.45	38.45	38.45	598
2022-02-04	38.45	38.45	38.45	38.45	130
2022-02-03	38.45	38.45	38.45	38.45	1,239
2022-02-02	38.95	38.95	38.95	38.95	269
2022-02-01	38.95	38.95	38.95	38.95	496
2022-01-31	38.00	38.00	38.00	38.00	10
2022-01-28	37.45	37.45	37.45	37.45	5
2022-01-27	38.20	38.20	38.20	38.20	23
2022-01-26	38.20	38.20	38.20	38.20	22
2022-01-25	37.30	37.30	37.30	37.30	297
2022-01-24	38.25	38.25	38.25	38.25	227
2022-01-21	39.00	39.00	39.00	39.00	205
2022-01-20	38.98	38.98	38.98	38.98	81
2022-01-19	38.98	38.98	38.98	38.98	59
2022-01-18	39.35	39.35	39.35	39.35	256
2022-01-17	39.40	39.40	39.40	39.40	373
2022-01-14	39.40	39.40	39.40	39.40	200
2022-01-13	39.40	39.40	39.40	39.40	2
2022-01-12	39.90	39.90	39.90	39.90	15
2022-01-11	39.85	39.85	39.85	39.85	0
2022-01-10	39.85	39.85	39.85	39.85	0
2022-01-07	39.85	39.85	39.85	39.85	1
2022-01-06	39.85	39.85	39.85	39.85	113
2022-01-05	39.85	39.85	39.85	39.85	27
2022-01-04	39.85	39.85	39.85	39.85	205
2022-01-03	37.40	37.40	37.40	37.40	0
2021-12-31	37.40	37.40	37.40	37.40	55
2021-12-30	37.70	37.70	37.70	37.70	671
2021-12-29	37.55	37.55	37.55	37.55	269
2021-12-28	37.15	37.15	37.15	37.15	0
2021-12-27	37.15	37.15	37.15	37.15	0
2021-12-24	37.15	37.15	37.15	37.15	22
2021-12-23	37.15	37.15	37.15	37.15	395
2021-12-22	37.15	37.15	37.15	37.15	269
2021-12-21	37.15	37.15	37.15	37.15	152
2021-12-20	37.30	37.30	37.30	37.30	604
2021-12-17	37.30	37.30	37.30	37.30	324
2021-12-16	35.60	35.60	35.60	35.60	561
2021-12-15	36.85	36.85	36.85	36.85	54
2021-12-14	37.25	37.25	37.25	37.25	87
2021-12-13	37.30	37.30	37.30	37.30	96
2021-12-10	38.31	38.31	38.31	38.31	229
2021-12-09	36.30	36.30	36.30	36.30	169
2021-12-08	36.30	36.30	36.30	36.30	0
2021-12-07	36.30	36.30	36.30	36.30	739
2021-12-06	36.80	36.80	36.80	36.80	402
2021-12-03	36.80	36.80	36.80	36.80	428
2021-12-02	36.50	36.50	36.50	36.50	902
2021-12-01	35.40	35.40	35.40	35.40	158
2021-11-30	35.40	35.40	35.40	35.40	133
2021-11-29	35.40	35.40	35.40	35.40	152
2021-11-26	35.40	35.40	35.40	35.40	226
2021-11-25	35.40	35.40	35.40	35.40	932
2021-11-24	35.40	35.40	35.40	35.40	123
2021-11-23	35.45	35.45	35.45	35.45	690
2021-11-22	33.64	33.64	33.64	33.64	1,445
2021-11-19	33.00	33.00	33.00	33.00	1
2021-11-18	33.00	33.00	33.00	33.00	156
2021-11-17	32.25	32.25	32.25	32.25	1,739
2021-11-16	32.25	32.25	32.25	32.25	1,229
2021-11-15	32.25	32.25	32.25	32.25	1,289
2021-11-12	31.08	31.08	31.08	31.08	2,094
2021-11-11	31.08	31.08	31.08	31.08	0
2021-11-10	31.08	31.08	31.08	31.08	0
2021-11-09	31.08	31.08	31.08	31.08	18
2021-11-08	31.44	31.44	31.44	31.44	0
2021-11-05	31.44	31.44	31.44	31.44	0
2021-11-04	31.44	31.44	31.44	31.44	0
2021-11-03	31.44	31.44	31.44	31.44	0
2021-11-02	31.44	31.44	31.44	31.44	0
2021-11-01	31.44	31.44	31.44	31.44	0
2021-10-29	31.44	31.44	31.44	31.44	0
2021-10-28	31.44	31.44	31.44	31.44	0
2021-10-27	31.44	31.44	31.44	31.44	0
2021-10-26	31.44	31.44	31.44	31.44	0
2021-10-25	31.44	31.44	31.44	31.44	0
2021-10-22	31.44	31.44	31.44	31.44	0
2021-10-21	31.44	31.44	31.44	31.44	0
2021-10-20	31.44	31.44	31.44	31.44	37
2021-10-19	31.35	31.35	31.35	31.35	0
2021-10-18	31.35	31.35	31.35	31.35	0
2021-10-15	31.35	31.35	31.35	31.35	0
2021-10-14	31.35	31.35	31.35	31.35	0
2021-10-13	31.35	31.35	31.35	31.35	0
2021-10-12	31.35	31.35	31.35	31.35	0
2021-10-11	31.35	31.35	31.35	31.35	0
2021-10-08	31.35	31.35	31.35	31.35	0
2021-10-07	31.35	31.35	31.35	31.35	0
2021-10-06	31.35	31.35	31.35	31.35	0
2021-10-05	31.35	31.35	31.35	31.35	0
2021-10-04	31.35	31.35	31.35	31.35	0
2021-10-01	31.35	31.35	31.35	31.35	0
2021-09-30	31.35	31.35	31.35	31.35	0
2021-09-29	31.35	31.35	31.35	31.35	0
2021-09-28	31.35	31.35	31.35	31.35	0
2021-09-27	31.35	31.35	31.35	31.35	0
2021-09-24	31.35	31.35	31.35	31.35	0
2021-09-23	31.35	31.35	31.35	31.35	0
2021-09-22	31.35	31.35	31.35	31.35	0
2021-09-21	31.35	31.35	31.35	31.35	0
2021-09-20	31.35	31.35	31.35	31.35	0
2021-09-17	31.35	31.35	31.35	31.35	0
2021-09-16	31.35	31.35	31.35	31.35	0
2021-09-15	31.35	31.35	31.35	31.35	0
2021-09-14	31.35	31.35	31.35	31.35	0
2021-09-13	31.35	31.35	31.35	31.35	0
2021-09-10	31.35	31.35	31.35	31.35	0
2021-09-09	31.35	31.35	31.35	31.35	0
2021-09-08	31.35	31.35	31.35	31.35	0
2021-09-07	31.35	31.35	31.35	31.35	0
2021-09-06	31.35	31.35	31.35	31.35	0
2021-09-03	31.35	31.35	31.35	31.35	0
2021-09-02	31.35	31.35	31.35	31.35	0
2021-09-01	31.35	31.35	31.35	31.35	0
2021-08-31	31.35	31.35	31.35	31.35	0
2021-08-30	31.35	31.35	31.35	31.35	0
2021-08-27	31.35	31.35	31.35	31.35	0
2021-08-26	31.35	31.35	31.35	31.35	0
2021-08-25	31.35	31.35	31.35	31.35	0
2021-08-24	31.35	31.35	31.35	31.35	0
2021-08-23	31.35	31.35	31.35	31.35	0
2021-08-20	31.35	31.35	31.35	31.35	0
2021-08-19	31.35	31.35	31.35	31.35	156
2021-08-18	32.00	32.00	32.00	32.00	27
2021-08-17	32.00	32.00	32.00	32.00	75
2021-08-16	32.30	32.30	32.30	32.30	51
2021-08-13	30.20	30.20	30.20	30.20	0
2021-08-12	30.20	30.20	30.20	30.20	0
2021-08-11	30.20	30.20	30.20	30.20	0
2021-08-10	30.20	30.20	30.20	30.20	0
2021-08-09	30.20	30.20	30.20	30.20	0
2021-08-06	30.20	30.20	30.20	30.20	0
2021-08-05	30.20	30.20	30.20	30.20	0
2021-08-04	30.20	30.20	30.20	30.20	0
2021-08-03	30.20	30.20	30.20	30.20	0
2021-08-02	30.20	30.20	30.20	30.20	0
2021-07-30	30.20	30.20	30.20	30.20	15
2021-07-29	29.70	29.70	29.70	29.70	0
2021-07-28	29.70	29.70	29.70	29.70	54
2021-07-27	29.05	29.05	29.05	29.05	0
2021-07-26	29.05	29.05	29.05	29.05	0
2021-07-23	29.05	29.05	29.05	29.05	0
2021-07-22	29.05	29.05	29.05	29.05	96
2021-07-21	29.80	29.80	29.80	29.80	0
2021-07-20	29.80	29.80	29.80	29.80	0
2021-07-19	29.80	29.80	29.80	29.80	0
2021-07-16	29.80	29.80	29.80	29.80	0
2021-07-15	29.80	29.80	29.80	29.80	0
2021-07-14	29.80	29.80	29.80	29.80	0
2021-07-13	29.80	29.80	29.80	29.80	0
2021-07-12	29.80	29.80	29.80	29.80	0
2021-07-09	29.80	29.80	29.80	29.80	100
2021-07-08	29.50	29.50	29.50	29.50	38
2021-07-07	31.25	31.25	31.25	31.25	0
2021-07-06	31.25	31.25	31.25	31.25	0
2021-07-05	31.25	31.25	31.25	31.25	0
2021-07-02	31.25	31.25	31.25	31.25	0
2021-07-01	31.25	31.25	31.25	31.25	0
2021-06-30	31.25	31.25	31.25	31.25	0
2021-06-29	31.25	31.25	31.25	31.25	0
2021-06-28	31.25	31.25	31.25	31.25	79
2021-06-25	30.65	30.65	30.65	30.65	0
2021-06-24	30.65	30.65	30.65	30.65	13
2021-06-23	30.55	30.55	30.55	30.55	77
2021-06-22	30.50	30.50	30.50	30.50	0
2021-06-21	30.50	30.50	30.50	30.50	0
2021-06-18	30.50	30.50	30.50	30.50	0
2021-06-17	30.50	30.50	30.50	30.50	0
2021-06-16	30.50	30.50	30.50	30.50	0
2021-06-15	30.50	30.50	30.50	30.50	10
2021-06-14	30.95	30.95	30.95	30.95	0
2021-06-11	30.95	30.95	30.95	30.95	0
2021-06-10	30.95	30.95	30.95	30.95	0
2021-06-09	30.95	30.95	30.95	30.95	0
2021-06-08	30.95	30.95	30.95	30.95	0
2021-06-07	30.95	30.95	30.95	30.95	0
2021-06-04	30.95	30.95	30.95	30.95	0
2021-06-03	30.95	30.95	30.95	30.95	0
2021-06-02	30.95	30.95	30.95	30.95	0
2021-06-01	30.95	30.95	30.95	30.95	40
2021-05-28	30.20	30.20	30.20	30.20	9
2021-05-27	29.15	29.15	29.15	29.15	0
2021-05-26	29.15	29.15	29.15	29.15	0
2021-05-25	29.15	29.15	29.15	29.15	0
2021-05-24	29.15	29.15	29.15	29.15	0
2021-05-21	29.15	29.15	29.15	29.15	0
2021-05-20	29.15	29.15	29.15	29.15	69
2021-05-19	29.10	29.10	29.10	29.10	0
2021-05-18	29.10	29.10	29.10	29.10	0
2021-05-17	29.10	29.10	29.10	29.10	0
2021-05-14	29.10	29.10	29.10	29.10	32
2021-05-13	29.25	29.25	29.25	29.25	25
2021-05-12	29.10	29.10	29.10	29.10	72
2021-05-11	29.20	29.20	29.20	29.20	30
2021-05-10	29.25	29.25	29.25	29.25	0
2021-05-07	29.25	29.25	29.25	29.25	117
2021-05-06	29.00	29.00	29.00	29.00	0
2021-05-05	29.00	29.00	29.00	29.00	0
2021-05-04	29.00	29.00	29.00	29.00	34
2021-04-30	27.35	27.35	27.35	27.35	0
2021-04-29	27.35	27.35	27.35	27.35	0
2021-04-28	27.35	27.35	27.35	27.35	0
2021-04-27	27.35	27.35	27.35	27.35	0
2021-04-26	27.35	27.35	27.35	27.35	0
2021-04-23	27.35	27.35	27.35	27.35	23
2021-04-22	27.35	27.35	27.35	27.35	0
2021-04-21	27.35	27.35	27.35	27.35	2
2021-04-20	28.30	28.30	28.30	28.30	0
2021-04-19	28.30	28.30	28.30	28.30	0
2021-04-16	28.30	28.30	28.30	28.30	0
2021-04-15	28.30	28.30	28.30	28.30	263
2021-04-14	28.10	28.10	28.10	28.10	0
2021-04-13	28.10	28.10	28.10	28.10	23
2021-04-12	26.20	26.20	26.20	26.20	0
2021-04-09	26.20	26.20	26.20	26.20	234
2021-04-08	26.20	26.20	26.20	26.20	0
2021-04-07	26.20	26.20	26.20	26.20	0
2021-04-06	26.20	26.20	26.20	26.20	58
2021-04-01	26.20	26.20	26.20	26.20	207
2021-03-31	26.20	26.20	26.20	26.20	29
2021-03-30	26.20	26.20	26.20	26.20	165
2021-03-29	26.20	26.20	26.20	26.20	62
2021-03-26	26.20	26.20	26.20	26.20	1
2021-03-25	26.20	26.20	26.20	26.20	44
2021-03-24	26.20	26.20	26.20	26.20	277
2021-03-23	26.20	26.20	26.20	26.20	6
2021-03-22	26.20	26.20	26.20	26.20	30
2021-03-19	26.20	26.20	26.20	26.20	46
2021-03-18	26.20	26.20	26.20	26.20	2
2021-03-17	25.40	25.40	25.40	25.40	0
2021-03-16	25.40	25.40	25.40	25.40	0
2021-03-15	25.40	25.40	25.40	25.40	0
2021-03-12	25.40	25.40	25.40	25.40	0
2021-03-11	25.40	25.40	25.40	25.40	52
2021-03-10	25.40	25.40	25.40	25.40	1
2021-03-09	25.40	25.40	25.40	25.40	0
2021-03-08	25.40	25.40	25.40	25.40	97
2021-03-05	25.40	25.40	25.40	25.40	7
2021-03-04	25.40	25.40	25.40	25.40	0
2021-03-03	25.40	25.40	25.40	25.40	0
2021-03-02	25.40	25.40	25.40	25.40	12
2021-03-01	25.40	25.40	25.40	25.40	0
2021-02-26	25.40	25.40	25.40	25.40	262
2021-02-25	26.30	26.30	26.30	26.30	41
2021-02-24	26.30	26.30	26.30	26.30	0
2021-02-23	26.30	26.30	26.30	26.30	116
2021-02-22	25.80	25.80	25.80	25.80	0
2021-02-19	25.80	25.80	25.80	25.80	0
2021-02-18	25.80	25.80	25.80	25.80	0
2021-02-17	25.80	25.80	25.80	25.80	468
2021-02-16	27.60	27.60	27.60	27.60	0
2021-02-15	27.60	27.60	27.60	27.60	0
2021-02-12	27.60	27.60	27.60	27.60	0
2021-02-11	27.60	27.60	27.60	27.60	0
2021-02-10	27.60	27.60	27.60	27.60	26
2021-02-09	28.95	28.95	28.95	28.95	0
2021-02-08	28.95	28.95	28.95	28.95	73
2021-02-05	28.95	28.95	28.95	28.95	0
2021-02-04	28.95	28.95	28.95	28.95	0
2021-02-03	28.95	28.95	28.95	28.95	66
2021-02-02	26.95	26.95	26.95	26.95	0
2021-02-01	26.95	26.95	26.95	26.95	0
2021-01-29	26.95	26.95	26.95	26.95	0
2021-01-28	26.95	26.95	26.95	26.95	0
2021-01-27	26.95	26.95	26.95	26.95	0
2021-01-26	26.95	26.95	26.95	26.95	0
2021-01-25	26.95	26.95	26.95	26.95	0
2021-01-22	26.95	26.95	26.95	26.95	0
2021-01-21	26.95	26.95	26.95	26.95	0
2021-01-20	26.95	26.95	26.95	26.95	0
2021-01-19	26.95	26.95	26.95	26.95	2
2021-01-18	27.00	27.00	27.00	27.00	0
2021-01-15	27.00	27.00	27.00	27.00	0
2021-01-14	27.00	27.00	27.00	27.00	0
2021-01-13	27.00	27.00	27.00	27.00	0
2021-01-12	27.00	27.00	27.00	27.00	0
2021-01-11	27.00	27.00	27.00	27.00	15
2021-01-08	26.75	26.75	26.75	26.75	0
2021-01-07	26.75	26.75	26.75	26.75	2
2021-01-06	26.50	26.50	26.50	26.50	0
2021-01-05	26.50	26.50	26.50	26.50	0
2021-01-04	26.50	26.50	26.50	26.50	950
2020-12-31	26.50	26.50	26.50	26.50	0
2020-12-30	26.50	26.50	26.50	26.50	0
2020-12-29	26.50	26.50	26.50	26.50	1,164
2020-12-24	26.50	26.50	26.50	26.50	13
2020-12-23	26.50	26.50	26.50	26.50	102
2020-12-22	26.50	26.50	26.50	26.50	92
2020-12-21	26.50	26.50	26.50	26.50	210
2020-12-18	26.50	26.50	26.50	26.50	69
2020-12-17	26.50	26.50	26.50	26.50	578
2020-12-16	26.50	26.50	26.50	26.50	0
2020-12-15	26.50	26.50	26.50	26.50	10
2020-12-14	26.50	26.50	26.50	26.50	751
2020-12-11	26.15	26.15	26.15	26.15	375
2020-12-10	26.00	26.00	26.00	26.00	8,881
2020-12-09	26.00	26.00	26.00	26.00	124
2020-12-08	24.50	24.50	24.50	24.50	69
2020-12-07	24.50	24.50	24.50	24.50	317
2020-12-04	24.50	24.50	24.50	24.50	153
2020-12-03	24.50	24.50	24.50	24.50	232
2020-12-02	24.50	24.50	24.50	24.50	620
2020-12-01	24.60	24.60	24.60	24.60	896
2020-11-30	24.65	24.65	24.65	24.65	1,139
2020-11-27	25.00	25.00	25.00	25.00	321
2020-11-26	24.75	24.75	24.75	24.75	903
2020-11-25	24.75	24.75	24.75	24.75	246
2020-11-24	24.05	24.05	24.05	24.05	285
2020-11-23	24.05	24.05	24.05	24.05	395
2020-11-20	24.05	24.05	24.05	24.05	67
2020-11-19	24.05	24.05	24.05	24.05	144
2020-11-18	24.05	24.05	24.05	24.05	79
2020-11-17	24.05	24.05	24.05	24.05	280
2020-11-16	23.15	23.15	23.15	23.15	167
2020-11-13	23.15	23.15	23.15	23.15	146
2020-11-12	23.15	23.15	23.15	23.15	432
2020-11-11	23.00	23.00	23.00	23.00	299
2020-11-10	22.95	22.95	22.95	22.95	726
2020-11-09	22.65	22.65	22.65	22.65	191
2020-11-06	22.65	22.65	22.65	22.65	36
2020-11-05	22.65	22.65	22.65	22.65	197
2020-11-04	20.74	20.74	20.74	20.74	180
2020-11-03	20.74	20.74	20.74	20.74	0
2020-11-02	20.74	20.74	20.74	20.74	0
2020-10-30	20.74	20.74	20.74	20.74	28
2020-10-29	20.74	20.74	20.74	20.74	650
2020-10-28	20.95	20.95	20.95	20.95	10
2020-10-27	21.20	21.20	21.20	21.20	0
2020-10-26	21.20	21.20	21.20	21.20	100
2020-10-23	22.60	22.60	22.60	22.60	34
2020-10-22	22.60	22.60	22.60	22.60	0
2020-10-21	22.60	22.60	22.60	22.60	0
2020-10-20	22.60	22.60	22.60	22.60	0
2020-10-16	22.60	22.60	22.60	22.60	0
2020-10-15	22.60	22.60	22.60	22.60	153
2020-10-14	22.65	22.65	22.65	22.65	0
2020-10-13	22.65	22.65	22.65	22.65	158
2020-10-12	24.10	24.10	24.10	24.10	33
2020-10-09	24.10	24.10	24.10	24.10	0
2020-10-08	24.10	24.10	24.10	24.10	0
2020-10-07	24.10	24.10	24.10	24.10	26
2020-10-06	24.10	24.10	24.10	24.10	41
2020-10-05	23.80	23.80	23.80	23.80	0
2020-10-02	23.80	23.80	23.80	23.80	0
2020-10-01	23.80	23.80	23.80	23.80	29
2020-09-30	23.80	23.80	23.80	23.80	53
2020-09-29	23.00	23.00	23.00	23.00	27
2020-09-28	23.00	23.00	23.00	23.00	27
2020-09-25	23.00	23.00	23.00	23.00	175
2020-09-24	23.90	23.90	23.90	23.90	0
2020-09-23	23.90	23.90	23.90	23.90	216
2020-09-22	22.84	22.84	22.84	22.84	148
2020-09-21	23.85	23.85	23.85	23.85	37
2020-09-18	23.85	23.85	23.85	23.85	0
2020-09-17	23.85	23.85	23.85	23.85	37
2020-09-16	23.85	23.85	23.85	23.85	36
2020-09-15	23.85	23.85	23.85	23.85	105
2020-09-14	23.53	23.53	23.53	23.53	31
2020-09-11	23.53	23.53	23.53	23.53	32
2020-04-03	17.85	17.85	17.85	17.85	0
2020-04-02	17.85	17.85	17.85	17.85	432
2020-04-01	17.85	17.85	17.85	17.85	575

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218