Medistim Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-01	216.53	216.53	216.53	216.53	0
2024-04-30	216.53	216.53	216.53	216.53	0
2024-04-29	216.53	216.53	216.53	216.53	0
2024-04-26	216.53	216.53	216.53	216.53	6
2024-04-25	216.53	216.53	216.53	216.53	1
2024-04-24	216.53	216.53	216.53	216.53	0
2024-04-23	216.53	216.53	216.53	216.53	0
2024-04-22	216.53	216.53	216.53	216.53	0
2024-04-19	216.53	216.53	216.53	216.53	0
2024-04-18	216.53	216.53	216.53	216.53	91
2024-04-17	216.53	216.53	216.53	216.53	6
2024-04-16	216.53	216.53	216.53	216.53	0
2024-04-15	216.53	216.53	216.53	216.53	40
2024-04-12	216.53	216.53	216.53	216.53	263
2024-04-11	216.53	216.53	216.53	216.53	93
2024-04-10	216.53	216.53	216.53	216.53	74
2024-04-09	216.53	216.53	216.53	216.53	84
2024-04-08	216.53	216.53	216.53	216.53	4
2024-04-05	216.53	216.53	216.53	216.53	27
2024-04-04	216.53	216.53	216.53	216.53	33
2024-04-03	216.53	216.53	216.53	216.53	0
2024-04-02	216.53	216.53	216.53	216.53	0
2024-04-01	216.53	216.53	216.53	216.53	0
2024-03-29	216.53	216.53	216.53	216.53	0
2024-03-28	216.53	216.53	216.53	216.53	0
2024-03-27	216.53	216.53	216.53	216.53	0
2024-03-26	216.53	216.53	216.53	216.53	23
2024-03-25	216.53	216.53	216.53	216.53	3
2024-03-22	216.53	216.53	216.53	216.53	429
2024-03-21	216.53	216.53	216.53	216.53	5
2024-03-20	216.53	216.53	216.53	216.53	214
2024-03-19	216.53	216.53	216.53	216.53	76
2024-03-18	216.53	216.53	216.53	216.53	28
2024-03-15	216.53	216.53	216.53	216.53	1
2024-03-14	216.53	216.53	216.53	216.53	5
2024-03-13	216.53	216.53	216.53	216.53	14
2024-03-12	216.53	216.53	216.53	216.53	35
2024-03-11	216.53	216.53	216.53	216.53	0
2024-03-08	216.53	216.53	216.53	216.53	3
2024-03-07	216.53	216.53	216.53	216.53	2
2024-03-06	216.53	216.53	216.53	216.53	41
2024-03-05	216.53	216.53	216.53	216.53	0
2024-03-04	216.53	216.53	216.53	216.53	2
2024-03-01	216.53	216.53	216.53	216.53	19
2024-02-29	216.53	216.53	216.53	216.53	27
2024-02-28	216.53	216.53	216.53	216.53	3
2024-02-27	216.53	216.53	216.53	216.53	0
2024-02-26	216.53	216.53	216.53	216.53	1
2024-02-23	216.53	216.53	216.53	216.53	4
2024-02-22	216.53	216.53	216.53	216.53	4
2024-02-21	216.53	216.53	216.53	216.53	5
2024-02-20	216.53	216.53	216.53	216.53	39
2024-02-19	216.53	216.53	216.53	216.53	1
2024-02-16	216.53	216.53	216.53	216.53	0
2024-02-15	216.53	216.53	216.53	216.53	248
2024-02-14	216.53	216.53	216.53	216.53	0
2024-02-13	216.53	216.53	216.53	216.53	1
2024-02-12	216.53	216.53	216.53	216.53	0
2024-02-09	216.53	216.53	216.53	216.53	1
2024-02-08	216.53	216.53	216.53	216.53	78
2024-02-07	216.53	216.53	216.53	216.53	14
2024-02-06	216.53	216.53	216.53	216.53	1
2024-02-05	216.53	216.53	216.53	216.53	234
2024-02-02	225.00	225.00	225.00	225.00	32
2024-02-01	225.00	225.00	225.00	225.00	0
2024-01-31	225.00	225.00	225.00	225.00	1
2024-01-30	225.00	225.00	225.00	225.00	73
2024-01-29	225.00	225.00	225.00	225.00	1
2024-01-26	225.00	225.00	225.00	225.00	55
2024-01-25	225.00	225.00	225.00	225.00	26
2024-01-24	225.00	225.00	225.00	225.00	0
2024-01-23	225.00	225.00	225.00	225.00	1
2024-01-22	225.00	225.00	225.00	225.00	25
2024-01-19	225.00	225.00	225.00	225.00	78
2024-01-18	225.00	225.00	225.00	225.00	0
2024-01-17	225.00	225.00	225.00	225.00	62
2024-01-16	214.00	214.00	214.00	214.00	13
2024-01-15	217.00	217.00	217.00	217.00	255
2024-01-12	211.00	211.00	211.00	211.00	384
2024-01-11	214.00	214.00	214.00	214.00	119
2024-01-10	216.00	216.00	216.00	216.00	165
2024-01-09	211.00	211.00	211.00	211.00	238
2024-01-08	210.00	210.00	210.00	210.00	135
2024-01-05	214.00	214.00	214.00	214.00	293
2024-01-04	219.00	219.00	219.00	219.00	14
2024-01-03	219.00	219.00	219.00	219.00	0
2024-01-02	219.00	219.00	219.00	219.00	110
2024-01-01	219.00	219.00	219.00	219.00	0
2023-12-29	219.00	219.00	219.00	219.00	235
2023-12-28	219.00	219.00	219.00	219.00	380
2023-12-27	225.00	225.00	225.00	225.00	508
2023-12-26	225.00	225.00	225.00	225.00	0
2023-12-25	225.00	225.00	225.00	225.00	0
2023-12-22	225.00	225.00	225.00	225.00	470
2023-12-21	202.00	202.00	202.00	202.00	68
2023-12-20	202.00	202.00	202.00	202.00	58
2023-12-19	202.00	202.00	202.00	202.00	40
2023-12-18	202.00	202.00	202.00	202.00	118
2023-12-15	202.00	202.00	202.00	202.00	225
2023-12-14	204.00	204.00	204.00	204.00	214
2023-12-13	204.00	204.00	204.00	204.00	41
2023-12-12	204.00	204.00	204.00	204.00	147
2023-12-11	202.00	202.00	202.00	202.00	58
2023-12-08	202.00	202.00	202.00	202.00	73
2023-12-07	201.00	201.00	201.00	201.00	0
2023-12-06	201.00	201.00	201.00	201.00	1
2023-12-05	201.00	201.00	201.00	201.00	96
2023-12-04	206.00	206.00	206.00	206.00	1
2023-12-01	206.00	206.00	206.00	206.00	5
2023-11-30	206.00	206.00	206.00	206.00	297
2023-11-29	206.00	206.00	206.00	206.00	218
2023-11-28	204.00	204.00	204.00	204.00	39
2023-11-27	204.00	204.00	204.00	204.00	159
2023-11-24	212.00	212.00	212.00	212.00	0
2023-11-23	212.00	212.00	212.00	212.00	254
2023-11-22	216.00	216.00	216.00	216.00	314
2023-11-21	200.83	200.83	200.83	200.83	5
2023-11-20	200.83	200.83	200.83	200.83	184
2023-11-17	205.00	205.00	205.00	205.00	104
2023-11-16	205.00	205.00	205.00	205.00	332
2023-11-15	191.50	191.50	191.50	191.50	544
2023-11-14	191.00	191.00	191.00	191.00	7
2023-11-13	191.00	191.00	191.00	191.00	151
2023-11-10	201.00	201.00	201.00	201.00	219
2023-11-09	201.00	201.00	201.00	201.00	143
2023-11-08	208.00	208.00	208.00	208.00	0
2023-11-07	208.00	208.00	208.00	208.00	204
2023-11-06	208.00	208.00	208.00	208.00	97
2023-11-03	208.00	208.00	208.00	208.00	130
2023-11-02	211.00	211.00	211.00	211.00	2,169
2023-11-01	203.00	203.00	203.00	203.00	129
2023-10-31	195.00	195.00	195.00	195.00	285
2023-10-30	174.89	174.89	174.89	174.89	48
2023-10-27	174.89	174.89	174.89	174.89	150
2023-10-26	182.00	182.00	182.00	182.00	33
2023-10-25	182.00	182.00	182.00	182.00	0
2023-10-24	182.00	182.00	182.00	182.00	76
2023-10-23	184.50	184.50	184.50	184.50	0
2023-10-20	184.50	184.50	184.50	184.50	49
2023-10-19	186.00	186.00	186.00	186.00	26
2023-10-18	186.00	186.00	186.00	186.00	7
2023-10-17	186.00	186.00	186.00	186.00	20
2023-10-16	197.50	197.50	197.50	197.50	0
2023-10-13	197.50	197.50	197.50	197.50	84
2023-10-12	201.00	201.00	201.00	201.00	81
2023-10-11	201.00	201.00	201.00	201.00	238
2023-10-10	209.00	209.00	209.00	209.00	42
2023-10-09	204.12	204.12	204.12	204.12	135
2023-10-06	227.00	227.00	227.00	227.00	108
2023-10-05	207.00	207.00	207.00	207.00	85
2023-10-04	214.00	214.00	214.00	214.00	1
2023-10-03	214.00	214.00	214.00	214.00	65
2023-10-02	214.00	214.00	214.00	214.00	0
2023-09-29	214.00	214.00	214.00	214.00	67
2023-09-28	216.00	216.00	216.00	216.00	0
2023-09-27	216.00	216.00	216.00	216.00	96
2023-09-26	216.00	216.00	216.00	216.00	2
2023-09-25	214.00	214.00	214.00	214.00	39
2023-09-22	219.00	219.00	219.00	219.00	10
2023-09-21	219.00	219.00	219.00	219.00	0
2023-09-20	219.00	219.00	219.00	219.00	119
2023-09-19	220.00	220.00	220.00	220.00	245
2023-09-18	215.00	215.00	215.00	215.00	17
2023-09-15	216.00	216.00	216.00	216.00	142
2023-09-14	216.00	216.00	216.00	216.00	36
2023-09-13	218.00	218.00	218.00	218.00	36
2023-09-12	218.00	218.00	218.00	218.00	74
2023-09-11	222.00	222.00	222.00	222.00	193
2023-09-08	228.29	228.29	228.29	228.29	5
2023-09-07	228.29	228.29	228.29	228.29	295
2023-09-06	204.00	204.00	204.00	204.00	161
2023-09-05	233.00	233.00	233.00	233.00	0
2023-09-04	233.00	233.00	233.00	233.00	0
2023-09-01	233.00	233.00	233.00	233.00	213
2023-08-31	241.79	241.79	241.79	241.79	13
2023-08-30	241.79	241.79	241.79	241.79	127
2023-08-29	241.79	241.79	241.79	241.79	0
2023-08-28	241.79	241.79	241.79	241.79	0
2023-08-25	241.79	241.79	241.79	241.79	0
2023-08-24	241.79	241.79	241.79	241.79	0
2023-08-23	241.79	241.79	241.79	241.79	55
2023-08-22	241.00	241.00	241.00	241.00	0
2023-08-21	241.00	241.00	241.00	241.00	0
2023-08-18	241.00	241.00	241.00	241.00	37
2023-08-17	241.00	241.00	241.00	241.00	8
2023-08-16	252.00	252.00	252.00	252.00	0
2023-08-15	252.00	252.00	252.00	252.00	82
2023-08-14	249.00	249.00	249.00	249.00	0
2023-08-11	249.00	249.00	249.00	249.00	0
2023-08-10	249.00	249.00	249.00	249.00	53
2023-08-09	249.00	249.00	249.00	249.00	0
2023-08-08	249.00	249.00	249.00	249.00	65
2023-08-07	264.00	264.00	264.00	264.00	73
2023-08-04	264.00	264.00	264.00	264.00	6
2023-08-03	264.00	264.00	264.00	264.00	0
2023-08-02	264.00	264.00	264.00	264.00	0
2023-08-01	264.00	264.00	264.00	264.00	6
2023-07-31	261.00	261.00	261.00	261.00	586
2023-07-28	265.00	265.00	265.00	265.00	44
2023-07-27	265.00	265.00	265.00	265.00	45
2023-07-26	265.00	265.00	265.00	265.00	0
2023-07-25	265.00	265.00	265.00	265.00	0
2023-07-24	265.00	265.00	265.00	265.00	11
2023-07-21	265.00	265.00	265.00	265.00	18
2023-07-20	261.00	261.00	261.00	261.00	16
2023-07-19	261.00	261.00	261.00	261.00	0
2023-07-18	261.00	261.00	261.00	261.00	42
2023-07-17	261.00	261.00	261.00	261.00	10
2023-07-14	264.00	264.00	264.00	264.00	30
2023-07-13	269.00	269.00	269.00	269.00	12
2023-07-12	269.00	269.00	269.00	269.00	3
2023-07-11	269.00	269.00	269.00	269.00	48
2023-07-10	285.00	285.00	285.00	285.00	1
2023-07-07	285.00	285.00	285.00	285.00	8
2023-07-06	285.00	285.00	285.00	285.00	1
2023-07-05	285.00	285.00	285.00	285.00	16
2023-07-04	280.00	280.00	280.00	280.00	20
2023-07-03	280.00	280.00	280.00	280.00	42
2023-06-30	272.00	272.00	272.00	272.00	0
2023-06-29	272.00	272.00	272.00	272.00	2
2023-06-28	272.00	272.00	272.00	272.00	15
2023-06-27	270.00	270.00	270.00	270.00	24
2023-06-26	274.00	274.00	274.00	274.00	12
2023-06-23	274.00	274.00	274.00	274.00	60
2023-06-22	268.00	268.00	268.00	268.00	3
2023-06-21	268.00	268.00	268.00	268.00	0
2023-06-20	268.00	268.00	268.00	268.00	75
2023-06-19	273.00	273.00	273.00	273.00	0
2023-06-16	273.00	273.00	273.00	273.00	156
2023-06-15	264.00	264.00	264.00	264.00	4
2023-06-14	264.00	264.00	264.00	264.00	36
2023-06-13	263.00	263.00	263.00	263.00	448
2023-06-12	258.00	258.00	258.00	258.00	0
2023-06-09	258.00	258.00	258.00	258.00	35
2023-06-08	264.00	264.00	264.00	264.00	24
2023-06-07	264.00	264.00	264.00	264.00	12
2023-06-06	264.00	264.00	264.00	264.00	131
2023-06-05	262.00	262.00	262.00	262.00	13
2023-06-02	262.00	262.00	262.00	262.00	568
2023-06-01	270.00	270.00	270.00	270.00	8
2023-05-31	270.00	270.00	270.00	270.00	66
2023-05-30	270.00	270.00	270.00	270.00	35
2023-05-29	270.00	270.00	270.00	270.00	0
2023-05-26	270.00	270.00	270.00	270.00	72
2023-05-25	262.00	262.00	262.00	262.00	16
2023-05-24	262.00	262.00	262.00	262.00	120
2023-05-23	262.00	262.00	262.00	262.00	1,196
2023-05-22	292.00	292.00	292.00	292.00	188
2023-05-19	292.00	292.00	292.00	292.00	396
2023-05-18	289.00	289.00	289.00	289.00	0
2023-05-17	289.00	289.00	289.00	289.00	0
2023-05-16	289.00	289.00	289.00	289.00	0
2023-05-15	289.00	289.00	289.00	289.00	299
2023-05-12	282.43	282.43	282.43	282.43	69
2023-05-11	284.00	284.00	284.00	284.00	52
2023-05-10	272.00	272.00	272.00	272.00	121
2023-05-09	272.00	272.00	272.00	272.00	215
2023-05-08	283.00	283.00	283.00	283.00	0
2023-05-05	283.00	283.00	283.00	283.00	337
2023-05-04	244.00	244.00	244.00	244.00	124
2023-05-03	244.00	244.00	244.00	244.00	21
2023-05-02	264.00	264.00	264.00	264.00	433
2023-05-01	275.00	275.00	275.00	275.00	0
2023-04-28	275.00	275.00	275.00	275.00	120
2023-04-27	265.00	265.00	265.00	265.00	9
2023-04-26	270.00	270.00	270.00	270.00	67
2023-04-25	277.00	277.00	277.00	277.00	11
2023-04-24	277.00	277.00	277.00	277.00	17
2023-04-21	277.00	277.00	277.00	277.00	131
2023-04-20	274.00	274.00	274.00	274.00	104
2023-04-19	276.00	276.00	276.00	276.00	35
2023-04-18	278.00	278.00	278.00	278.00	354
2023-04-17	268.00	268.00	268.00	268.00	30
2023-04-14	263.00	263.00	263.00	263.00	207
2023-04-13	279.00	279.00	279.00	279.00	95
2023-04-12	276.00	276.00	276.00	276.00	74
2023-04-11	280.00	280.00	280.00	280.00	9
2023-04-10	280.00	280.00	280.00	280.00	0
2023-04-07	280.00	280.00	280.00	280.00	0
2023-04-06	280.00	280.00	280.00	280.00	0
2023-04-05	280.00	280.00	280.00	280.00	0
2023-04-04	280.00	280.00	280.00	280.00	45
2023-04-03	280.00	280.00	280.00	280.00	0
2023-03-31	280.00	280.00	280.00	280.00	255
2023-03-30	280.00	280.00	280.00	280.00	19
2023-03-29	270.50	270.50	270.50	270.50	41
2023-03-28	270.50	270.50	270.50	270.50	37
2023-03-27	270.00	270.00	270.00	270.00	1
2023-03-24	270.00	270.00	270.00	270.00	94
2023-03-23	270.00	270.00	270.00	270.00	338
2023-03-22	242.61	242.61	242.61	242.61	0
2023-03-21	242.61	242.61	242.61	242.61	0
2023-03-20	242.61	242.61	242.61	242.61	243
2023-03-17	243.50	243.50	243.50	243.50	54
2023-03-16	241.00	241.00	241.00	241.00	118
2023-03-15	242.50	242.50	242.50	242.50	59
2023-03-14	242.50	242.50	242.50	242.50	444
2023-03-13	240.00	240.00	240.00	240.00	71
2023-03-10	234.50	234.50	234.50	234.50	0
2023-03-09	234.50	234.50	234.50	234.50	23
2023-03-08	234.50	234.50	234.50	234.50	0
2023-03-07	234.50	234.50	234.50	234.50	112
2023-03-06	234.50	234.50	234.50	234.50	0
2023-03-03	234.50	234.50	234.50	234.50	104
2023-03-02	238.50	238.50	238.50	238.50	0
2023-03-01	238.50	238.50	238.50	238.50	100
2023-02-28	225.00	225.00	225.00	225.00	0
2023-02-27	225.00	225.00	225.00	225.00	49
2023-02-24	216.00	216.00	216.00	216.00	15
2023-02-23	216.00	216.00	216.00	216.00	44
2023-02-22	226.00	226.00	226.00	226.00	15
2023-02-21	226.00	226.00	226.00	226.00	129
2023-02-20	226.00	226.00	226.00	226.00	26
2023-02-17	226.00	226.00	226.00	226.00	3
2023-02-16	226.00	226.00	226.00	226.00	2
2023-02-15	226.00	226.00	226.00	226.00	8
2023-02-14	226.00	226.00	226.00	226.00	5
2023-02-13	226.00	226.00	226.00	226.00	8
2023-02-10	223.50	223.50	223.50	223.50	15
2023-02-09	223.50	223.50	223.50	223.50	20
2023-02-08	223.50	223.50	223.50	223.50	393
2023-02-07	222.00	222.00	222.00	222.00	142
2023-02-06	223.50	223.50	223.50	223.50	133
2023-02-03	216.50	216.50	216.50	216.50	133
2023-02-02	221.00	221.00	221.00	221.00	106
2023-02-01	214.00	214.00	214.00	214.00	32
2023-01-31	214.00	214.00	214.00	214.00	41
2023-01-30	214.00	214.00	214.00	214.00	6
2023-01-27	214.00	214.00	214.00	214.00	180
2023-01-26	221.50	221.50	221.50	221.50	0
2023-01-25	221.50	221.50	221.50	221.50	128
2023-01-24	208.00	208.00	208.00	208.00	5
2023-01-23	208.00	208.00	208.00	208.00	18
2023-01-20	208.00	208.00	208.00	208.00	13,565
2023-01-19	216.00	216.00	216.00	216.00	41
2023-01-18	227.99	227.99	227.99	227.99	1,398
2023-01-17	227.99	227.99	227.99	227.99	10
2023-01-16	227.99	227.99	227.99	227.99	28
2023-01-13	235.00	235.00	235.00	235.00	51
2023-01-12	235.00	235.00	235.00	235.00	0
2023-01-11	235.00	235.00	235.00	235.00	6
2023-01-10	235.00	235.00	235.00	235.00	7
2023-01-09	235.00	235.00	235.00	235.00	0
2023-01-06	235.00	235.00	235.00	235.00	16
2023-01-05	235.00	235.00	235.00	235.00	0
2023-01-04	235.00	235.00	235.00	235.00	0
2023-01-03	235.00	235.00	235.00	235.00	0
2023-01-02	235.00	235.00	235.00	235.00	0
2022-12-30	235.00	235.00	235.00	235.00	120
2022-12-29	235.00	235.00	235.00	235.00	157
2022-12-28	228.50	228.50	228.50	228.50	54
2022-12-27	240.00	240.00	240.00	240.00	0
2022-12-26	240.00	240.00	240.00	240.00	0
2022-12-23	240.00	240.00	240.00	240.00	0
2022-12-22	240.00	240.00	240.00	240.00	73
2022-12-21	240.00	240.00	240.00	240.00	0
2022-12-20	240.00	240.00	240.00	240.00	102
2022-12-19	240.00	240.00	240.00	240.00	196
2022-12-16	240.00	240.00	240.00	240.00	0
2022-12-15	240.00	240.00	240.00	240.00	12
2022-12-14	240.00	240.00	240.00	240.00	0
2022-12-13	240.00	240.00	240.00	240.00	19
2022-12-12	240.00	240.00	240.00	240.00	4,024
2022-12-09	252.50	252.50	252.50	252.50	432
2022-12-08	255.50	255.50	255.50	255.50	56
2022-12-07	248.00	248.00	248.00	248.00	400
2022-12-06	266.00	266.00	266.00	266.00	6,926
2022-12-05	266.00	266.00	266.00	266.00	40
2022-12-02	270.00	270.00	270.00	270.00	46
2022-12-01	274.50	274.50	274.50	274.50	2
2022-11-30	274.50	274.50	274.50	274.50	81
2022-11-29	257.50	257.50	257.50	257.50	13
2022-11-28	258.50	258.50	258.50	258.50	4
2022-11-25	258.50	258.50	258.50	258.50	36
2022-11-24	257.74	257.74	257.74	257.74	20
2022-11-23	259.00	259.00	259.00	259.00	282
2022-11-22	259.00	259.00	259.00	259.00	5
2022-11-21	259.00	259.00	259.00	259.00	0
2022-11-18	259.00	259.00	259.00	259.00	75
2022-11-17	255.00	255.00	255.00	255.00	0
2022-11-16	255.00	255.00	255.00	255.00	0
2022-11-15	255.00	255.00	255.00	255.00	0
2022-11-14	255.00	255.00	255.00	255.00	465
2022-11-11	251.00	251.00	251.00	251.00	68
2022-11-10	251.00	251.00	251.00	251.00	11
2022-11-09	251.00	251.00	251.00	251.00	498
2022-11-08	257.00	257.00	257.00	257.00	15
2022-11-07	258.50	258.50	258.50	258.50	163
2022-11-04	258.00	258.00	258.00	258.00	5
2022-11-03	249.50	249.50	249.50	249.50	27
2022-11-02	245.00	245.00	245.00	245.00	192
2022-11-01	249.50	249.50	249.50	249.50	9
2022-10-31	249.50	249.50	249.50	249.50	568
2022-10-28	214.50	214.50	214.50	214.50	0
2022-10-27	214.50	214.50	214.50	214.50	9
2022-10-26	214.50	214.50	214.50	214.50	10
2022-10-25	214.50	214.50	214.50	214.50	0
2022-10-24	214.50	214.50	214.50	214.50	90
2022-10-21	221.00	221.00	221.00	221.00	117
2022-10-20	247.00	247.00	247.00	247.00	0
2022-10-19	247.00	247.00	247.00	247.00	282
2022-10-18	242.50	242.50	242.50	242.50	41
2022-10-17	242.50	242.50	242.50	242.50	136
2022-10-14	221.00	221.00	221.00	221.00	147
2022-10-13	221.00	221.00	221.00	221.00	152
2022-10-12	221.00	221.00	221.00	221.00	0
2022-10-11	221.00	221.00	221.00	221.00	133
2022-10-10	221.00	221.00	221.00	221.00	33
2022-10-07	221.00	221.00	221.00	221.00	24
2022-10-06	192.89	192.89	192.89	192.89	0
2022-10-05	192.89	192.89	192.89	192.89	0
2022-10-04	192.89	192.89	192.89	192.89	45
2022-10-03	192.89	192.89	192.89	192.89	186
2022-09-30	192.89	192.89	192.89	192.89	13
2022-09-29	192.89	192.89	192.89	192.89	0
2022-09-28	192.89	192.89	192.89	192.89	12
2022-09-27	192.89	192.89	192.89	192.89	0
2022-09-26	192.89	192.89	192.89	192.89	114
2022-09-23	196.60	196.60	196.60	196.60	150
2022-09-22	210.00	210.00	210.00	210.00	11
2022-09-21	210.00	210.00	210.00	210.00	0
2022-09-20	210.00	210.00	210.00	210.00	8
2022-09-19	210.00	210.00	210.00	210.00	0
2022-09-16	210.00	210.00	210.00	210.00	0
2022-09-15	210.00	210.00	210.00	210.00	8
2022-09-14	210.00	210.00	210.00	210.00	80
2022-09-13	210.00	210.00	210.00	210.00	156
2022-09-12	213.00	213.00	213.00	213.00	15
2022-09-09	202.50	202.50	202.50	202.50	14
2022-09-08	202.50	202.50	202.50	202.50	152
2022-09-07	226.50	226.50	226.50	226.50	0
2022-09-06	226.50	226.50	226.50	226.50	217
2022-09-05	226.50	226.50	226.50	226.50	0
2022-09-02	226.50	226.50	226.50	226.50	0
2022-09-01	226.50	226.50	226.50	226.50	3
2022-08-31	226.50	226.50	226.50	226.50	296
2022-08-30	250.50	250.50	250.50	250.50	106
2022-08-29	245.50	245.50	245.50	245.50	0
2022-08-26	245.50	245.50	245.50	245.50	150
2022-08-25	244.00	244.00	244.00	244.00	0
2022-08-24	244.00	244.00	244.00	244.00	211
2022-08-23	246.00	246.00	246.00	246.00	12
2022-08-22	246.00	246.00	246.00	246.00	0
2022-08-19	246.00	246.00	246.00	246.00	235
2022-08-18	250.00	250.00	250.00	250.00	96
2022-08-17	271.50	271.50	271.50	271.50	9
2022-08-16	271.50	271.50	271.50	271.50	5
2022-08-15	271.50	271.50	271.50	271.50	133
2022-08-12	276.00	276.00	276.00	276.00	136
2022-08-11	279.50	279.50	279.50	279.50	17
2022-08-10	281.00	281.00	281.00	281.00	72
2022-08-09	288.00	288.00	288.00	288.00	0
2022-08-08	288.00	288.00	288.00	288.00	43
2022-08-05	288.00	288.00	288.00	288.00	134
2022-08-04	288.00	288.00	288.00	288.00	0
2022-08-03	288.00	288.00	288.00	288.00	81
2022-08-02	288.00	288.00	288.00	288.00	17
2022-08-01	288.00	288.00	288.00	288.00	36
2022-07-29	288.00	288.00	288.00	288.00	0
2022-07-28	288.00	288.00	288.00	288.00	79
2022-07-27	288.00	288.00	288.00	288.00	50
2022-07-26	288.00	288.00	288.00	288.00	23
2022-07-25	288.00	288.00	288.00	288.00	110
2022-07-22	292.00	292.00	292.00	292.00	38
2022-07-21	292.00	292.00	292.00	292.00	0
2022-07-20	292.00	292.00	292.00	292.00	133
2022-07-19	318.50	318.50	318.50	318.50	0
2022-07-18	318.50	318.50	318.50	318.50	0
2022-07-15	318.50	318.50	318.50	318.50	18
2022-07-14	304.00	304.00	304.00	304.00	8
2022-07-13	314.00	314.00	314.00	314.00	84
2022-07-12	314.50	314.50	314.50	314.50	31
2022-07-11	314.50	314.50	314.50	314.50	4
2022-07-08	314.50	314.50	314.50	314.50	171
2022-07-07	269.00	269.00	269.00	269.00	56
2022-07-06	269.00	269.00	269.00	269.00	0
2022-07-05	269.00	269.00	269.00	269.00	5
2022-07-04	269.00	269.00	269.00	269.00	21
2022-07-01	269.00	269.00	269.00	269.00	5
2022-06-30	269.00	269.00	269.00	269.00	13
2022-06-29	269.00	269.00	269.00	269.00	9
2022-06-28	269.00	269.00	269.00	269.00	3
2022-06-27	269.00	269.00	269.00	269.00	524
2022-06-24	280.00	280.00	280.00	280.00	26
2022-06-23	280.00	280.00	280.00	280.00	0
2022-06-22	280.00	280.00	280.00	280.00	11
2022-06-21	280.00	280.00	280.00	280.00	763
2022-06-20	300.00	300.00	300.00	300.00	149
2022-06-17	300.00	300.00	300.00	300.00	170
2022-06-16	289.50	289.50	289.50	289.50	264
2022-06-15	274.50	274.50	274.50	274.50	90
2022-06-14	274.50	274.50	274.50	274.50	124
2022-06-13	274.50	274.50	274.50	274.50	0
2022-06-10	274.50	274.50	274.50	274.50	1,009
2022-06-09	275.50	275.50	275.50	275.50	6
2022-06-08	275.50	275.50	275.50	275.50	858
2022-06-07	262.00	262.00	262.00	262.00	4
2022-06-06	262.00	262.00	262.00	262.00	0
2022-06-03	262.00	262.00	262.00	262.00	0
2022-06-02	262.00	262.00	262.00	262.00	0
2022-06-01	262.00	262.00	262.00	262.00	5
2022-05-31	262.00	262.00	262.00	262.00	232
2022-05-30	251.00	251.00	251.00	251.00	23
2022-05-27	251.00	251.00	251.00	251.00	145
2022-05-26	251.00	251.00	251.00	251.00	0
2022-05-25	251.00	251.00	251.00	251.00	1
2022-05-24	251.00	251.00	251.00	251.00	52
2022-05-23	251.00	251.00	251.00	251.00	7
2022-05-20	251.00	251.00	251.00	251.00	87
2022-05-19	251.00	251.00	251.00	251.00	168
2022-05-18	251.00	251.00	251.00	251.00	504
2022-05-17	225.50	225.50	225.50	225.50	0
2022-05-16	225.50	225.50	225.50	225.50	35
2022-05-13	225.50	225.50	225.50	225.50	66
2022-05-12	225.50	225.50	225.50	225.50	507
2022-05-11	233.00	233.00	233.00	233.00	90
2022-05-10	230.52	230.52	230.52	230.52	0
2022-05-09	230.52	230.52	230.52	230.52	522
2022-05-06	243.00	243.00	243.00	243.00	349
2022-05-05	243.00	243.00	243.00	243.00	162
2022-05-04	243.00	243.00	243.00	243.00	44
2022-05-03	243.00	243.00	243.00	243.00	470
2022-05-02	271.00	271.00	271.00	271.00	0
2022-04-29	271.00	271.00	271.00	271.00	717
2022-04-28	271.00	271.00	271.00	271.00	252
2022-04-27	271.00	271.00	271.00	271.00	1,196
2022-04-26	271.00	271.00	271.00	271.00	168
2022-04-25	269.50	269.50	269.50	269.50	436
2022-04-22	285.50	285.50	285.50	285.50	70
2022-04-21	285.50	285.50	285.50	285.50	538
2022-04-20	285.50	285.50	285.50	285.50	1,246
2022-04-19	289.43	289.43	289.43	289.43	350
2022-04-18	281.50	281.50	281.50	281.50	0
2022-04-15	281.50	281.50	281.50	281.50	0
2022-04-14	281.50	281.50	281.50	281.50	0
2022-04-13	281.50	281.50	281.50	281.50	165
2022-04-12	281.50	281.50	281.50	281.50	1,491
2022-04-11	281.50	281.50	281.50	281.50	535
2022-04-08	282.00	282.00	282.00	282.00	1,423
2022-04-07	282.00	282.00	282.00	282.00	83
2022-04-06	292.50	292.50	292.50	292.50	298
2022-04-05	294.00	294.00	294.00	294.00	1,199
2022-04-04	296.00	296.00	296.00	296.00	403
2022-04-01	269.50	269.50	269.50	269.50	239
2022-03-31	269.50	269.50	269.50	269.50	109
2022-03-30	228.00	228.00	228.00	228.00	12
2022-03-29	228.00	228.00	228.00	228.00	0
2022-03-28	228.00	228.00	228.00	228.00	811
2022-03-25	228.00	228.00	228.00	228.00	0
2022-03-24	228.00	228.00	228.00	228.00	692
2022-03-23	228.00	228.00	228.00	228.00	6
2022-03-22	228.00	228.00	228.00	228.00	813
2022-03-21	246.00	246.00	246.00	246.00	7
2022-03-18	246.00	246.00	246.00	246.00	0
2022-03-17	246.00	246.00	246.00	246.00	0
2022-03-16	246.00	246.00	246.00	246.00	0
2022-03-15	246.00	246.00	246.00	246.00	658
2022-03-14	246.00	246.00	246.00	246.00	8
2022-03-11	246.00	246.00	246.00	246.00	75
2022-03-10	248.50	248.50	248.50	248.50	404
2022-03-09	248.50	248.50	248.50	248.50	22
2022-03-08	248.50	248.50	248.50	248.50	2
2022-03-07	248.50	248.50	248.50	248.50	322
2022-03-04	263.00	263.00	263.00	263.00	5
2022-03-03	263.00	263.00	263.00	263.00	100
2022-03-02	295.00	295.00	295.00	295.00	891
2022-03-01	295.00	295.00	295.00	295.00	604
2022-02-28	295.00	295.00	295.00	295.00	704
2022-02-25	284.00	284.00	284.00	284.00	11
2022-02-24	284.00	284.00	284.00	284.00	202
2022-02-23	283.00	283.00	283.00	283.00	0
2022-02-22	283.00	283.00	283.00	283.00	0
2022-02-21	283.00	283.00	283.00	283.00	351
2022-02-18	295.00	295.00	295.00	295.00	11
2022-02-17	295.00	295.00	295.00	295.00	31
2022-02-16	294.00	294.00	294.00	294.00	9
2022-02-15	294.00	294.00	294.00	294.00	16
2022-02-14	304.00	304.00	304.00	304.00	10
2022-02-11	304.00	304.00	304.00	304.00	0
2022-02-10	304.00	304.00	304.00	304.00	9
2022-02-09	304.00	304.00	304.00	304.00	0
2022-02-08	304.00	304.00	304.00	304.00	0
2022-02-07	304.00	304.00	304.00	304.00	1
2022-02-04	304.00	304.00	304.00	304.00	786
2022-02-03	304.00	304.00	304.00	304.00	62
2022-02-02	304.00	304.00	304.00	304.00	83
2022-02-01	304.00	304.00	304.00	304.00	326
2022-01-31	304.00	304.00	304.00	304.00	137
2022-01-28	304.00	304.00	304.00	304.00	126
2022-01-27	304.00	304.00	304.00	304.00	99
2022-01-26	304.00	304.00	304.00	304.00	414
2022-01-25	294.50	294.50	294.50	294.50	506
2022-01-24	291.50	291.50	291.50	291.50	1,372
2022-01-21	315.00	315.00	315.00	315.00	639
2022-01-20	315.00	315.00	315.00	315.00	890
2022-01-19	354.00	354.00	354.00	354.00	2,223
2022-01-18	354.00	354.00	354.00	354.00	1,415
2022-01-17	354.00	354.00	354.00	354.00	350
2022-01-14	354.00	354.00	354.00	354.00	248
2022-01-13	354.00	354.00	354.00	354.00	1,117
2022-01-12	354.00	354.00	354.00	354.00	1,638
2022-01-11	354.00	354.00	354.00	354.00	1,534
2022-01-10	354.00	354.00	354.00	354.00	203
2022-01-07	354.00	354.00	354.00	354.00	43
2022-01-06	354.00	354.00	354.00	354.00	0
2022-01-05	354.00	354.00	354.00	354.00	360
2022-01-04	354.00	354.00	354.00	354.00	68
2022-01-03	354.00	354.00	354.00	354.00	0
2021-12-31	354.00	354.00	354.00	354.00	0
2021-12-30	354.00	354.00	354.00	354.00	200
2021-12-29	354.00	354.00	354.00	354.00	45
2021-12-28	354.00	354.00	354.00	354.00	0
2021-12-27	354.00	354.00	354.00	354.00	0
2021-12-24	354.00	354.00	354.00	354.00	0
2021-12-23	354.00	354.00	354.00	354.00	0
2021-12-22	354.00	354.00	354.00	354.00	52
2021-12-21	354.00	354.00	354.00	354.00	33
2021-12-20	354.00	354.00	354.00	354.00	362
2021-12-17	354.00	354.00	354.00	354.00	170
2021-12-16	341.50	341.50	341.50	341.50	725
2021-12-15	341.50	341.50	341.50	341.50	180
2021-12-14	341.50	341.50	341.50	341.50	240
2021-12-13	341.50	341.50	341.50	341.50	999
2021-12-10	341.50	341.50	341.50	341.50	815
2021-12-09	341.50	341.50	341.50	341.50	1
2021-12-08	341.50	341.50	341.50	341.50	336
2021-12-07	330.50	330.50	330.50	330.50	0
2021-12-06	330.50	330.50	330.50	330.50	548
2021-12-03	345.00	345.00	345.00	345.00	246
2021-12-02	345.00	345.00	345.00	345.00	68
2021-12-01	345.00	345.00	345.00	345.00	342
2021-11-30	347.00	347.00	347.00	347.00	401
2021-11-29	356.50	356.50	356.50	356.50	442
2021-11-26	340.00	340.00	340.00	340.00	366
2021-11-25	348.50	348.50	348.50	348.50	231
2021-11-24	348.00	348.00	348.00	348.00	421
2021-11-23	355.74	355.74	355.74	355.74	171
2021-11-22	355.74	355.74	355.74	355.74	1,134
2021-11-19	383.50	383.50	383.50	383.50	105
2021-11-18	383.50	383.50	383.50	383.50	189
2021-11-17	383.50	383.50	383.50	383.50	1,673
2021-11-16	369.00	369.00	369.00	369.00	1,168
2021-11-15	388.00	388.00	388.00	388.00	80
2021-11-12	388.00	388.00	388.00	388.00	129
2021-11-11	388.00	388.00	388.00	388.00	123
2021-11-10	379.50	379.50	379.50	379.50	2,833
2021-11-09	380.50	380.50	380.50	380.50	1,038
2021-11-08	381.58	381.58	381.58	381.58	392
2021-11-05	381.58	381.58	381.58	381.58	510
2021-11-04	381.58	381.58	381.58	381.58	17
2021-11-03	371.50	371.50	371.50	371.50	124
2021-11-02	375.50	375.50	375.50	375.50	56
2021-11-01	375.50	375.50	375.50	375.50	0
2021-10-29	375.50	375.50	375.50	375.50	1,202
2021-10-28	375.74	375.74	375.74	375.74	0
2021-10-27	375.74	375.74	375.74	375.74	181
2021-10-26	370.53	370.53	370.53	370.53	52
2021-10-25	360.00	360.00	360.00	360.00	219
2021-10-22	367.00	367.00	367.00	367.00	0
2021-10-21	367.00	367.00	367.00	367.00	0
2021-10-20	367.00	367.00	367.00	367.00	0
2021-10-19	367.00	367.00	367.00	367.00	0
2021-10-18	367.00	367.00	367.00	367.00	0
2021-10-15	367.00	367.00	367.00	367.00	0
2021-10-14	367.00	367.00	367.00	367.00	309
2021-10-13	368.00	368.00	368.00	368.00	178
2021-10-12	368.00	368.00	368.00	368.00	1,110
2021-10-11	357.50	357.50	357.50	357.50	48
2021-10-08	357.50	357.50	357.50	357.50	0
2021-10-07	357.50	357.50	357.50	357.50	1,266
2021-10-06	342.50	342.50	342.50	342.50	971
2021-10-05	348.00	348.00	348.00	348.00	1,037
2021-10-04	320.00	320.00	320.00	320.00	0
2021-10-01	320.00	320.00	320.00	320.00	0
2021-09-30	320.00	320.00	320.00	320.00	126
2021-09-29	323.50	323.50	323.50	323.50	0
2021-09-28	323.50	323.50	323.50	323.50	111
2021-09-27	346.50	346.50	346.50	346.50	0
2021-09-24	346.50	346.50	346.50	346.50	0
2021-09-23	346.50	346.50	346.50	346.50	0
2021-09-22	346.50	346.50	346.50	346.50	0
2021-09-21	346.50	346.50	346.50	346.50	0
2021-09-20	346.50	346.50	346.50	346.50	0
2021-09-17	346.50	346.50	346.50	346.50	27,543
2021-09-16	354.43	354.43	354.43	354.43	2,267
2021-09-15	354.43	354.43	354.43	354.43	206
2021-09-14	354.43	354.43	354.43	354.43	243
2021-09-13	349.50	349.50	349.50	349.50	68
2021-09-10	330.00	330.00	330.00	330.00	752
2021-09-09	331.00	331.00	331.00	331.00	4,008
2021-09-08	362.77	362.77	362.77	362.77	431
2021-09-07	362.77	362.77	362.77	362.77	80
2021-09-06	362.77	362.77	362.77	362.77	206
2021-09-03	368.00	368.00	368.00	368.00	1,515
2021-09-02	368.00	368.00	368.00	368.00	428
2021-09-01	399.00	399.00	399.00	399.00	99
2021-08-31	357.00	357.00	357.00	357.00	93
2021-08-30	357.00	357.00	357.00	357.00	0
2021-08-27	357.00	357.00	357.00	357.00	0
2021-08-26	357.00	357.00	357.00	357.00	406
2021-08-25	350.00	350.00	350.00	350.00	151
2021-08-24	342.00	342.00	342.00	342.00	58
2021-08-23	338.50	338.50	338.50	338.50	654
2021-08-20	344.00	344.00	344.00	344.00	21
2021-08-19	344.00	344.00	344.00	344.00	40
2021-08-18	344.00	344.00	344.00	344.00	0
2021-08-17	344.00	344.00	344.00	344.00	0
2021-08-16	344.00	344.00	344.00	344.00	81
2021-08-13	320.00	320.00	320.00	320.00	40
2021-08-12	320.00	320.00	320.00	320.00	63
2021-08-11	320.00	320.00	320.00	320.00	0
2021-08-10	320.00	320.00	320.00	320.00	0
2021-08-09	320.00	320.00	320.00	320.00	0
2021-08-06	320.00	320.00	320.00	320.00	0
2021-08-05	320.00	320.00	320.00	320.00	0
2021-08-04	320.00	320.00	320.00	320.00	5
2021-08-03	283.50	283.50	283.50	283.50	0
2021-08-02	283.50	283.50	283.50	283.50	0
2021-07-30	283.50	283.50	283.50	283.50	0
2021-07-29	283.50	283.50	283.50	283.50	0
2021-07-28	283.50	283.50	283.50	283.50	34
2021-07-27	283.50	283.50	283.50	283.50	36
2021-07-26	283.50	283.50	283.50	283.50	0
2021-07-23	283.50	283.50	283.50	283.50	174
2021-07-22	283.50	283.50	283.50	283.50	1,499
2021-07-21	258.00	258.00	258.00	258.00	0
2021-07-20	258.00	258.00	258.00	258.00	287
2021-07-19	258.00	258.00	258.00	258.00	90
2021-07-16	258.00	258.00	258.00	258.00	1,855
2021-07-15	258.00	258.00	258.00	258.00	0
2021-07-14	258.00	258.00	258.00	258.00	0
2021-07-13	258.00	258.00	258.00	258.00	11
2021-07-12	258.00	258.00	258.00	258.00	57
2021-07-09	258.00	258.00	258.00	258.00	163
2021-07-08	262.00	262.00	262.00	262.00	12
2021-07-07	264.50	264.50	264.50	264.50	52
2021-07-06	254.00	254.00	254.00	254.00	30
2021-07-05	254.00	254.00	254.00	254.00	0
2021-07-02	254.00	254.00	254.00	254.00	11
2021-07-01	254.00	254.00	254.00	254.00	0
2021-06-30	254.00	254.00	254.00	254.00	138
2021-06-29	281.50	281.50	281.50	281.50	0
2021-06-28	281.50	281.50	281.50	281.50	26
2021-06-25	282.00	282.00	282.00	282.00	0
2021-06-24	282.00	282.00	282.00	282.00	149
2021-06-23	268.73	268.73	268.73	268.73	377
2021-06-22	245.00	245.00	245.00	245.00	0
2021-06-21	245.00	245.00	245.00	245.00	0
2021-06-18	245.00	245.00	245.00	245.00	0
2021-06-17	245.00	245.00	245.00	245.00	0
2021-06-16	245.00	245.00	245.00	245.00	0
2021-06-15	245.00	245.00	245.00	245.00	0
2021-06-14	245.00	245.00	245.00	245.00	0
2021-06-11	245.00	245.00	245.00	245.00	0
2021-06-10	245.00	245.00	245.00	245.00	0
2021-06-09	245.00	245.00	245.00	245.00	24
2021-06-08	272.50	272.50	272.50	272.50	0
2021-06-07	272.50	272.50	272.50	272.50	0
2021-06-04	272.50	272.50	272.50	272.50	0
2021-06-03	272.50	272.50	272.50	272.50	0
2021-06-02	272.50	272.50	272.50	272.50	379
2021-06-01	272.50	272.50	272.50	272.50	24
2021-05-28	275.00	275.00	275.00	275.00	0
2021-05-27	275.00	275.00	275.00	275.00	0
2021-05-26	275.00	275.00	275.00	275.00	0
2021-05-25	275.00	275.00	275.00	275.00	0
2021-05-24	275.00	275.00	275.00	275.00	0
2021-05-21	275.00	275.00	275.00	275.00	0
2021-05-20	275.00	275.00	275.00	275.00	126
2021-05-19	278.45	278.45	278.45	278.45	0
2021-05-18	278.45	278.45	278.45	278.45	943
2021-05-17	278.45	278.45	278.45	278.45	0
2021-05-14	278.45	278.45	278.45	278.45	0
2021-05-13	278.45	278.45	278.45	278.45	0
2021-05-12	278.45	278.45	278.45	278.45	945
2021-05-11	276.00	276.00	276.00	276.00	171
2021-05-10	276.00	276.00	276.00	276.00	42
2021-05-07	278.00	278.00	278.00	278.00	2,286
2021-05-06	270.00	270.00	270.00	270.00	186
2021-05-05	270.00	270.00	270.00	270.00	60
2021-05-04	270.00	270.00	270.00	270.00	0
2021-04-30	270.00	270.00	270.00	270.00	1,304
2021-04-29	265.50	265.50	265.50	265.50	0
2021-04-28	265.50	265.50	265.50	265.50	450
2021-04-27	262.00	262.00	262.00	262.00	0
2021-04-26	262.00	262.00	262.00	262.00	0
2021-04-23	262.00	262.00	262.00	262.00	19
2021-04-22	262.00	262.00	262.00	262.00	0
2021-04-21	262.00	262.00	262.00	262.00	0
2021-04-20	262.00	262.00	262.00	262.00	0
2021-04-19	262.00	262.00	262.00	262.00	0
2021-04-16	262.00	262.00	262.00	262.00	0
2021-04-15	262.00	262.00	262.00	262.00	0
2021-04-14	262.00	262.00	262.00	262.00	0
2021-04-13	262.00	262.00	262.00	262.00	346
2021-04-12	262.00	262.00	262.00	262.00	0
2021-04-09	262.00	262.00	262.00	262.00	13
2021-04-08	261.00	261.00	261.00	261.00	95
2021-04-07	258.50	258.50	258.50	258.50	15
2021-04-06	269.40	269.40	269.40	269.40	0
2021-04-01	269.40	269.40	269.40	269.40	0
2021-03-31	269.40	269.40	269.40	269.40	0
2021-03-30	269.40	269.40	269.40	269.40	0
2021-03-29	269.40	269.40	269.40	269.40	856
2021-03-26	262.74	262.74	262.74	262.74	0
2021-03-25	262.74	262.74	262.74	262.74	0
2021-03-24	262.74	262.74	262.74	262.74	1,070
2021-03-23	262.74	262.74	262.74	262.74	4
2021-03-22	262.74	262.74	262.74	262.74	0
2021-03-19	262.74	262.74	262.74	262.74	12
2021-03-18	262.74	262.74	262.74	262.74	0
2021-03-17	262.74	262.74	262.74	262.74	0
2021-03-16	262.74	262.74	262.74	262.74	0
2021-03-15	262.74	262.74	262.74	262.74	0
2021-03-12	262.74	262.74	262.74	262.74	207
2021-03-11	274.36	274.36	274.36	274.36	0
2021-03-10	274.36	274.36	274.36	274.36	0
2021-03-09	274.36	274.36	274.36	274.36	0
2021-03-08	274.36	274.36	274.36	274.36	0
2021-03-05	274.36	274.36	274.36	274.36	39
2021-03-04	274.36	274.36	274.36	274.36	0
2021-03-03	274.36	274.36	274.36	274.36	0
2021-03-02	274.36	274.36	274.36	274.36	0
2021-03-01	274.36	274.36	274.36	274.36	0
2021-02-26	274.36	274.36	274.36	274.36	1,883
2021-02-25	274.36	274.36	274.36	274.36	0
2021-02-24	274.36	274.36	274.36	274.36	230
2021-02-23	274.36	274.36	274.36	274.36	27
2021-02-22	274.36	274.36	274.36	274.36	0
2021-02-19	274.36	274.36	274.36	274.36	0
2021-02-18	274.36	274.36	274.36	274.36	0
2021-02-17	274.36	274.36	274.36	274.36	0
2021-02-16	274.36	274.36	274.36	274.36	0
2021-02-15	274.36	274.36	274.36	274.36	0
2021-02-12	274.36	274.36	274.36	274.36	3
2021-02-11	274.36	274.36	274.36	274.36	584
2021-02-10	256.74	256.74	256.74	256.74	0
2021-02-09	256.74	256.74	256.74	256.74	0
2021-02-08	256.74	256.74	256.74	256.74	45
2021-02-05	247.53	247.53	247.53	247.53	0
2021-02-04	247.53	247.53	247.53	247.53	254
2021-02-03	247.53	247.53	247.53	247.53	65
2021-02-02	247.53	247.53	247.53	247.53	0
2021-02-01	247.53	247.53	247.53	247.53	12
2021-01-29	247.53	247.53	247.53	247.53	0
2021-01-28	247.53	247.53	247.53	247.53	5
2021-01-27	247.53	247.53	247.53	247.53	0
2021-01-26	247.53	247.53	247.53	247.53	213
2021-01-25	249.37	249.37	249.37	249.37	0
2021-01-22	249.37	249.37	249.37	249.37	45
2021-01-21	250.86	250.86	250.86	250.86	0
2021-01-20	250.86	250.86	250.86	250.86	0
2021-01-19	250.86	250.86	250.86	250.86	0
2021-01-18	250.86	250.86	250.86	250.86	0
2021-01-15	250.86	250.86	250.86	250.86	0
2021-01-14	250.86	250.86	250.86	250.86	0
2021-01-13	250.86	250.86	250.86	250.86	0
2021-01-12	250.86	250.86	250.86	250.86	24
2021-01-11	250.86	250.86	250.86	250.86	0
2021-01-08	250.86	250.86	250.86	250.86	0
2021-01-07	250.86	250.86	250.86	250.86	0
2021-01-06	250.86	250.86	250.86	250.86	54
2021-01-05	249.00	249.00	249.00	249.00	0
2021-01-04	249.00	249.00	249.00	249.00	1,939
2020-12-31	223.55	223.55	223.55	223.55	0
2020-12-30	223.55	223.55	223.55	223.55	0
2020-12-29	223.55	223.55	223.55	223.55	0
2020-12-24	223.55	223.55	223.55	223.55	0
2020-12-23	223.55	223.55	223.55	223.55	7
2020-12-22	223.55	223.55	223.55	223.55	3
2020-12-21	223.55	223.55	223.55	223.55	2
2020-12-18	223.55	223.55	223.55	223.55	30
2020-12-17	223.55	223.55	223.55	223.55	0
2020-12-16	223.55	223.55	223.55	223.55	0
2020-12-15	223.55	223.55	223.55	223.55	9
2020-12-14	223.55	223.55	223.55	223.55	3
2020-12-11	223.55	223.55	223.55	223.55	17
2020-12-10	223.55	223.55	223.55	223.55	30
2020-12-09	223.55	223.55	223.55	223.55	31
2020-12-08	223.55	223.55	223.55	223.55	39
2020-12-07	223.55	223.55	223.55	223.55	25
2020-12-04	223.55	223.55	223.55	223.55	7
2020-12-03	223.55	223.55	223.55	223.55	0
2020-12-02	223.55	223.55	223.55	223.55	36
2020-12-01	223.55	223.55	223.55	223.55	267
2020-11-30	226.19	226.19	226.19	226.19	3
2020-11-27	226.19	226.19	226.19	226.19	51
2020-11-26	226.19	226.19	226.19	226.19	33
2020-11-25	226.19	226.19	226.19	226.19	38
2020-11-24	226.19	226.19	226.19	226.19	17
2020-11-23	226.19	226.19	226.19	226.19	54
2020-11-20	226.19	226.19	226.19	226.19	48
2020-11-19	226.19	226.19	226.19	226.19	48
2020-11-18	226.19	226.19	226.19	226.19	0
2020-11-17	226.19	226.19	226.19	226.19	0
2020-11-16	226.19	226.19	226.19	226.19	0
2020-11-13	226.19	226.19	226.19	226.19	0
2020-11-12	226.19	226.19	226.19	226.19	1
2020-11-11	233.87	233.87	233.87	233.87	0
2020-11-10	233.87	233.87	233.87	233.87	347
2020-11-09	221.98	221.98	221.98	221.98	354
2020-11-06	195.98	195.98	195.98	195.98	38
2020-11-05	195.98	195.98	195.98	195.98	181
2020-11-04	195.98	195.98	195.98	195.98	0
2020-11-03	195.98	195.98	195.98	195.98	0
2020-11-02	195.98	195.98	195.98	195.98	322
2020-10-30	207.07	207.07	207.07	207.07	75
2020-10-29	207.07	207.07	207.07	207.07	73
2020-10-28	207.07	207.07	207.07	207.07	358
2020-10-27	220.13	220.13	220.13	220.13	0
2020-10-26	220.13	220.13	220.13	220.13	913
2020-10-23	227.32	227.32	227.32	227.32	0
2020-10-22	227.32	227.32	227.32	227.32	0
2020-10-21	227.32	227.32	227.32	227.32	0
2020-10-20	227.32	227.32	227.32	227.32	0
2020-10-16	227.32	227.32	227.32	227.32	1
2020-10-15	227.32	227.32	227.32	227.32	0
2020-10-14	227.32	227.32	227.32	227.32	0
2020-10-13	227.32	227.32	227.32	227.32	0
2020-10-12	227.32	227.32	227.32	227.32	123
2020-10-09	238.18	238.18	238.18	238.18	52
2020-10-08	238.18	238.18	238.18	238.18	57
2020-10-07	238.18	238.18	238.18	238.18	57
2020-10-06	238.18	238.18	238.18	238.18	43
2020-10-05	238.18	238.18	238.18	238.18	44
2020-10-02	238.18	238.18	238.18	238.18	0
2020-10-01	238.18	238.18	238.18	238.18	0
2020-09-30	238.18	238.18	238.18	238.18	0
2020-09-29	238.18	238.18	238.18	238.18	0
2020-09-28	238.18	238.18	238.18	238.18	28
2020-09-25	238.18	238.18	238.18	238.18	0
2020-09-24	238.18	238.18	238.18	238.18	0
2020-09-23	238.18	238.18	238.18	238.18	0
2020-09-22	238.18	238.18	238.18	238.18	0
2020-09-21	238.18	238.18	238.18	238.18	0
2020-09-18	238.18	238.18	238.18	238.18	0
2020-09-17	238.18	238.18	238.18	238.18	0
2020-09-16	238.18	238.18	238.18	238.18	0
2020-09-15	238.18	238.18	238.18	238.18	0
2020-09-14	238.18	238.18	238.18	238.18	255
2020-09-11	223.98	223.98	223.98	223.98	0
2020-04-03	154.94	154.94	154.94	154.94	0
2020-04-02	154.94	154.94	154.94	154.94	0
2020-04-01	154.94	154.94	154.94	154.94	0

Share	Price	Change
Angus Energy (ANGS)	0.475	35.71%
Indus Gas (INDI)	11.00	31.74%
Kinovo Plc (KINO)	49.50	20.73%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%

Share	Price	Change
Surface Transforms (SCE)	1.05	-63.16%
Argentex Group. (AGFX)	35.50	-21.11%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Thor Energy (THR)	1.05	-8.7%

Share	Price	Volume
Premier African Minerals (PREM)	0.1775	175,103,672
Echo Energy (ECHO)	0.0031	138,228,110
Cap-xx (CPX)	0.081	93,660,502
Mosman Oil Gas (MSMN)	0.0195	84,395,787
Tower Resources (TRP)	0.0215	80,784,709