Concentric Ord Share History

Concentric Ord Share Price history. The following table shows end-of-day data 0P4X historical share prices for Concentric 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.

0P4X.L
Share Price 0P4X.L
Charts 0P4X.L
Trades 0P4X.L
History Compare
0P4X.L 0P4X.L
Share News 0P4X.L
RNS 0P4X.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	187.50	187.50	187.50	187.50	0
2024-04-30	188.40	191.60	179.00	187.50	202
2024-04-29	188.80	191.15	179.40	187.50	210
2024-04-26	189.40	189.40	180.00	187.50	42
2024-04-25	195.30	195.30	185.60	187.30	453
2024-04-24	192.50	193.05	183.00	193.05	376
2024-04-23	191.05	191.05	181.60	190.50	200
2024-04-22	189.40	190.30	180.00	190.30	4
2024-04-19	187.10	188.20	177.80	188.20	364
2024-04-18	192.95	192.95	183.40	191.95	1,199
2024-04-17	196.75	196.85	187.00	190.30	330
2024-04-16	194.50	194.50	185.00	194.40	137
2024-04-15	195.40	197.20	185.80	197.20	580
2024-04-12	189.00	196.30	179.60	195.85	234
2024-04-11	196.85	196.85	187.20	195.85	1,697
2024-04-10	193.40	194.85	183.80	194.85	205
2024-04-09	194.30	194.30	184.60	194.30	84
2024-04-08	191.15	192.40	181.80	192.40	574
2024-04-05	187.70	188.00	178.40	188.00	946
2024-04-04	190.10	190.10	180.60	188.80	118
2024-04-03	192.40	192.40	182.80	191.15	249
2024-04-02	190.10	190.10	180.60	190.10	1,854
2024-04-01	193.50	193.50	193.50	193.50	0
2024-03-29	193.50	193.50	193.50	193.50	0
2024-03-28	193.95	193.95	184.40	193.50	1,007
2024-03-27	193.05	193.50	183.60	193.50	602
2024-03-26	189.80	193.50	180.40	193.50	369
2024-03-25	187.70	188.80	178.40	188.80	388
2024-03-22	184.40	189.40	175.20	189.40	10,370
2024-03-21	175.10	183.10	166.40	183.10	755
2024-03-20	175.50	175.50	166.80	174.70	291
2024-03-19	174.30	174.30	165.60	172.00	449
2024-03-18	174.10	174.10	165.40	174.10	483
2024-03-15	176.60	176.60	167.80	176.00	434
2024-03-14	173.80	177.00	165.20	177.00	710
2024-03-13	178.90	178.90	170.00	178.70	411
2024-03-12	174.90	176.20	166.20	176.20	132
2024-03-11	175.10	175.10	166.40	175.10	100
2024-03-08	178.30	178.30	169.40	177.40	396
2024-03-07	176.00	176.00	167.20	176.00	69
2024-03-06	173.60	178.70	165.00	178.70	148
2024-03-05	177.20	177.20	168.40	176.00	925
2024-03-04	179.10	180.00	170.20	180.00	446
2024-03-01	180.00	180.40	171.00	180.40	382
2024-02-29	178.70	180.80	169.80	180.80	396
2024-02-28	175.50	178.50	166.80	178.50	546
2024-02-27	175.50	175.50	166.80	174.90	702
2024-02-26	180.60	181.20	171.60	181.20	1,051
2024-02-23	176.60	177.80	167.80	177.80	1,717
2024-02-22	174.50	176.20	165.80	176.20	445
2024-02-21	173.20	173.20	164.60	173.20	546
2024-02-20	173.80	173.80	165.20	172.60	753
2024-02-19	170.90	170.90	162.40	170.30	560
2024-02-16	165.40	167.50	157.20	167.50	2,290
2024-02-15	167.50	167.50	159.20	166.90	1,352
2024-02-14	164.80	164.80	156.60	164.20	996
2024-02-13	165.00	165.60	156.80	165.60	1,650
2024-02-12	163.70	164.00	155.60	164.00	1,850
2024-02-09	161.40	163.50	153.40	163.50	3,049
2024-02-08	160.00	165.20	152.00	165.20	3,360
2024-02-07	158.50	158.90	150.60	158.50	8,296
2024-02-06	167.70	168.00	159.40	168.00	581
2024-02-05	172.40	172.40	163.80	171.30	1,447
2024-02-02	173.00	173.40	164.40	173.40	202
2024-02-01	171.50	171.50	163.00	171.50	1,308
2024-01-31	171.70	172.20	163.20	172.20	4,110
2024-01-30	172.00	173.40	163.40	173.40	393
2024-01-29	164.00	166.50	155.80	166.50	760
2024-01-26	164.20	164.20	156.00	163.10	1,568
2024-01-25	163.30	164.60	155.20	164.60	2,634
2024-01-24	163.50	165.80	155.40	165.80	1,985
2024-01-23	168.20	168.20	159.80	167.30	824
2024-01-22	168.60	170.10	160.20	170.10	3,043
2024-01-19	170.90	174.10	162.40	167.70	1,494
2024-01-18	170.90	175.10	162.40	169.20	1,223
2024-01-17	173.00	173.00	164.40	169.20	476
2024-01-16	177.40	177.40	168.60	175.10	1,283
2024-01-15	182.30	182.50	173.20	176.40	3,069
2024-01-12	174.50	180.00	165.80	180.00	1,126
2024-01-11	184.20	184.60	175.00	176.00	2,228
2024-01-10	173.80	173.80	165.20	173.60	2,008
2024-01-09	172.00	173.60	163.40	173.60	1,754
2024-01-08	183.50	183.50	171.10	171.10	1,254
2024-01-05	182.50	185.00	170.90	172.60	2,722
2024-01-04	170.70	172.60	162.20	172.60	585
2024-01-03	181.00	181.00	172.00	172.00	2,781
2024-01-02	177.40	181.00	168.60	181.00	465
2024-01-01	180.60	180.60	180.60	180.60	0
2023-12-29	179.70	180.60	170.80	180.60	6,110
2023-12-28	179.10	179.10	170.20	178.90	1,150
2023-12-27	186.10	186.70	176.80	181.60	6,541
2023-12-26	179.50	179.50	179.50	179.50	0
2023-12-25	179.50	179.50	179.50	179.50	0
2023-12-22	184.60	184.60	175.40	179.50	4,562
2023-12-21	180.80	180.80	171.80	177.80	4,360
2023-12-20	186.90	186.90	177.60	185.00	1,807
2023-12-19	184.60	185.60	175.40	185.60	1,656
2023-12-18	178.90	180.40	170.00	180.40	2,303
2023-12-15	171.30	181.20	162.80	181.20	536
2023-12-14	165.00	170.90	156.80	170.90	2,399
2023-12-13	163.10	163.10	155.00	163.10	1,460
2023-12-12	162.70	162.70	154.60	162.70	1,265
2023-12-11	156.60	159.10	148.80	159.10	1,845
2023-12-08	157.80	160.40	150.00	160.40	4,777
2023-12-07	159.30	159.30	151.40	157.20	4,174
2023-12-06	161.60	161.60	153.60	160.20	5,254
2023-12-05	157.20	157.20	149.40	156.60	2,759
2023-12-04	157.80	160.80	150.00	160.80	3,124
2023-12-01	161.40	161.40	153.40	160.00	3,981
2023-11-30	162.90	162.90	154.80	160.60	1,375
2023-11-29	154.10	161.00	146.40	161.00	1,085
2023-11-28	154.10	155.70	146.40	155.70	1,899
2023-11-27	154.10	155.10	146.40	155.10	637
2023-11-24	156.40	156.40	148.60	156.20	2,581
2023-11-23	153.80	153.80	146.20	153.80	4,383
2023-11-22	152.80	153.20	145.20	153.20	1,760
2023-11-21	155.10	157.00	147.40	157.00	2,609
2023-11-20	156.00	156.00	148.20	156.00	2,196
2023-11-17	155.50	155.50	147.80	154.90	2,401
2023-11-16	156.60	156.80	148.80	156.80	1,363
2023-11-15	151.30	157.40	143.80	157.40	4,006
2023-11-14	144.00	149.00	136.80	149.00	2,608
2023-11-13	148.00	148.00	140.60	145.20	2,979
2023-11-10	148.00	148.00	140.60	144.60	6,347
2023-11-09	145.40	147.50	138.20	147.50	3,458
2023-11-08	148.20	148.20	133.80	142.70	5,019
2023-11-07	158.10	161.00	150.20	161.00	1,752
2023-11-06	160.60	160.60	152.60	160.60	241
2023-11-03	158.30	159.70	150.40	156.80	506
2023-11-02	154.10	156.80	146.40	156.80	391,388
2023-11-01	154.10	156.00	146.40	156.00	2,420
2023-10-31	153.80	153.80	146.20	153.00	1,138
2023-10-30	153.60	154.10	146.00	153.80	243
2023-10-27	154.30	154.30	146.60	153.80	1,443
2023-10-26	147.70	154.10	140.40	154.10	5,144
2023-10-25	150.70	150.70	143.20	149.00	2,259
2023-10-24	149.40	149.60	142.00	149.60	1,616
2023-10-23	147.50	149.60	140.20	149.60	1,921
2023-10-20	145.80	145.80	138.60	145.60	2,353
2023-10-19	147.70	149.00	140.40	151.50	667
2023-10-18	149.00	151.50	141.60	151.50	2,949
2023-10-17	154.50	154.50	146.80	148.40	3,083
2023-10-16	160.00	160.00	152.00	159.70	391
2023-10-13	163.30	163.30	155.20	162.30	1,045
2023-10-12	164.20	164.20	156.00	164.00	826
2023-10-11	165.40	165.40	157.20	164.40	2,654
2023-10-10	155.50	162.50	147.80	162.50	10,428
2023-10-09	157.40	159.30	149.60	153.60	1,431
2023-10-06	167.70	167.70	159.40	162.10	139,487
2023-10-05	163.10	168.60	155.00	168.60	2,178
2023-10-04	161.00	161.00	153.00	160.80	1,626
2023-10-03	164.80	164.80	156.60	161.40	914
2023-10-02	162.30	162.30	154.20	162.30	390,504
2023-09-29	162.30	163.10	154.20	163.10	9,477
2023-09-28	161.40	162.90	153.40	162.90	2,442
2023-09-27	158.30	163.30	150.40	163.30	1,274
2023-09-26	160.80	160.80	152.80	158.70	2,308
2023-09-25	161.00	162.50	153.00	162.50	2,062
2023-09-22	163.10	163.10	155.00	161.60	1,812
2023-09-21	163.50	163.50	155.40	162.50	6,718
2023-09-20	165.80	165.80	157.60	164.00	764
2023-09-19	165.00	166.70	156.80	166.70	4,081
2023-09-18	170.30	170.30	161.80	169.60	1,863
2023-09-15	169.20	170.50	160.80	170.50	5,521
2023-09-14	162.90	164.40	154.80	164.40	5,218
2023-09-13	162.10	162.90	154.00	162.90	2,090
2023-09-12	167.30	167.30	159.00	167.30	7,487
2023-09-11	163.30	164.00	155.20	164.00	3,288
2023-09-08	162.30	165.20	154.20	165.20	3,173
2023-09-07	165.20	165.20	157.00	163.30	1,545
2023-09-06	166.70	166.70	158.40	165.40	2,180
2023-09-05	168.60	168.60	160.20	168.60	19,630
2023-09-04	172.60	172.60	164.00	172.00	3,049
2023-09-01	169.40	170.90	161.00	170.90	6,386
2023-08-31	171.10	171.10	162.60	171.10	4,905
2023-08-30	170.50	171.10	162.00	171.10	9,086
2023-08-29	170.10	170.30	161.60	170.30	9,850
2023-08-28	168.00	168.00	168.00	168.00	0
2023-08-25	168.20	170.50	159.80	168.00	922
2023-08-24	179.30	179.30	170.40	176.00	2,450
2023-08-23	170.10	174.50	161.60	174.50	3,532
2023-08-22	168.60	177.40	160.20	170.70	2,920
2023-08-21	171.10	175.70	162.60	169.60	7,393
2023-08-18	175.10	175.10	166.40	173.40	3,485
2023-08-17	184.20	184.20	175.00	181.20	267
2023-08-16	186.10	186.10	176.80	185.40	7
2023-08-15	186.90	188.20	177.60	188.20	4
2023-08-14	190.10	190.30	180.60	190.30	178
2023-08-11	189.00	191.50	179.60	191.50	90
2023-08-10	193.95	193.95	184.40	192.60	485
2023-08-09	190.60	190.70	181.20	190.70	1,195
2023-08-08	189.00	190.70	179.60	190.70	618
2023-08-07	190.10	190.70	180.60	190.50	279
2023-08-04	192.05	192.05	182.60	190.30	876
2023-08-03	189.60	192.40	180.20	191.15	2,550
2023-08-02	188.00	191.60	178.60	191.05	2,472
2023-08-01	187.30	187.30	178.00	186.30	143
2023-07-31	179.70	184.40	170.80	184.40	1,909
2023-07-28	182.50	183.30	173.40	183.30	182
2023-07-27	184.80	184.80	175.60	184.60	1,004
2023-07-26	191.50	191.95	182.00	185.40	2,089
2023-07-25	188.00	189.80	178.60	189.80	148
2023-07-24	187.70	189.00	178.40	189.00	1,133
2023-07-21	191.05	191.05	181.60	190.50	2,149
2023-07-20	194.95	201.10	176.40	191.05	563
2023-07-19	198.65	200.55	188.80	200.55	504
2023-07-18	200.65	200.65	190.80	200.10	481
2023-07-17	198.30	198.30	188.60	198.20	631
2023-07-14	201.55	201.55	191.60	201.10	234
2023-07-13	198.75	204.00	189.00	204.00	2,870
2023-07-12	199.10	199.10	189.20	198.30	1,048
2023-07-11	194.95	195.85	185.40	195.85	325
2023-07-10	194.40	196.85	184.80	196.85	0
2023-07-07	194.40	194.40	184.80	193.50	616
2023-07-06	196.30	196.30	186.60	194.40	2,425
2023-07-05	201.00	202.00	191.00	202.00	62
2023-07-04	203.55	203.55	193.60	203.00	546
2023-07-03	205.45	205.45	195.40	205.35	1,116
2023-06-30	204.80	205.45	194.60	205.45	1,738
2023-06-29	206.35	206.35	196.20	206.35	506
2023-06-28	203.55	205.45	193.60	205.45	2,131
2023-06-27	202.55	204.90	192.60	204.90	157
2023-06-26	208.25	208.25	198.00	204.00	1,577
2023-06-23	202.45	202.45	202.45	202.45	0
2023-06-22	207.35	207.35	197.20	202.45	2,713
2023-06-21	205.25	210.15	195.00	210.15	1,851
2023-06-20	213.00	215.75	202.50	212.00	726
2023-06-19	213.00	213.00	202.50	213.00	9
2023-06-16	217.75	218.25	207.00	218.25	422
2023-06-15	222.50	222.50	211.50	222.50	1,298
2023-06-14	219.25	222.50	208.50	222.50	401
2023-06-13	216.75	216.75	206.00	216.75	2,915
2023-06-12	212.00	219.25	201.50	219.25	3,277
2023-06-09	216.25	216.25	205.50	216.25	2,270
2023-06-08	217.75	217.75	207.00	217.75	2,086
2023-06-07	214.50	214.50	204.00	214.50	2,321
2023-06-06	210.15	210.15	210.15	210.15	0
2023-06-05	207.80	210.15	197.60	210.15	2,217
2023-06-02	202.55	208.25	192.60	208.25	7,049
2023-06-01	205.25	205.25	195.00	205.25	2,908
2023-05-31	210.05	210.50	199.60	208.70	3,450
2023-05-30	221.50	221.50	210.50	214.00	4,180
2023-05-29	219.25	219.25	219.25	219.25	0
2023-05-26	214.00	219.25	203.50	219.25	3,455
2023-05-25	225.25	225.25	214.00	215.25	8,583
2023-05-24	228.25	228.75	217.00	221.00	4,733
2023-05-23	224.00	225.75	213.00	225.75	8,466
2023-05-22	218.25	225.25	207.50	224.00	4,689
2023-05-19	209.25	211.50	199.00	211.50	1,281
2023-05-18	209.05	209.05	209.05	209.05	0
2023-05-17	207.70	209.60	197.40	209.05	943
2023-05-16	208.70	209.05	198.40	209.05	1,812
2023-05-15	209.05	209.25	198.60	209.25	882
2023-05-12	203.45	205.25	193.40	205.25	303
2023-05-11	199.55	204.35	189.60	204.35	3,940
2023-05-10	200.10	200.10	190.20	200.10	159
2023-05-09	201.45	201.45	191.40	201.45	931
2023-05-08	203.55	203.55	203.55	203.55	0
2023-05-05	203.00	203.55	193.00	203.55	419
2023-05-04	216.25	216.25	205.50	207.80	4,421
2023-05-03	222.00	222.00	211.00	216.75	1,736
2023-05-02	223.50	223.50	212.50	220.00	843
2023-05-01	220.00	220.00	220.00	220.00	0
2023-04-28	216.75	220.00	206.00	220.00	339
2023-04-27	212.00	221.00	201.50	221.00	3,653
2023-04-26	213.50	213.50	203.00	211.00	946
2023-04-25	211.50	211.50	201.00	210.15	373
2023-04-24	206.25	208.25	196.00	208.25	397
2023-04-21	214.00	215.75	203.50	208.15	99
2023-04-20	222.50	222.50	211.50	213.50	8,292
2023-04-19	224.00	224.00	213.00	218.25	1,634
2023-04-18	221.50	222.00	210.50	222.00	641
2023-04-17	221.50	221.50	210.50	221.00	1,072
2023-04-14	215.75	216.75	205.00	216.75	2,142
2023-04-13	213.00	213.50	202.50	213.50	1,403
2023-04-12	217.75	218.25	207.00	211.50	1,194
2023-04-11	205.35	211.00	195.20	211.00	2,090
2023-04-10	211.50	211.50	211.50	211.50	0
2023-04-07	211.50	211.50	211.50	211.50	0
2023-04-06	213.00	214.00	202.50	211.50	1,527
2023-04-05	219.25	219.25	208.50	211.50	6,122
2023-04-04	214.50	221.50	204.00	221.50	4,109
2023-04-03	218.25	218.25	207.50	214.00	1,255
2023-03-31	211.00	211.00	200.50	210.15	2,968
2023-03-30	203.00	209.25	193.00	209.25	2,254
2023-03-29	200.65	200.65	190.80	199.55	5,358
2023-03-28	201.55	201.55	191.60	201.55	2,990
2023-03-27	201.10	201.10	191.20	201.10	1,464
2023-03-24	204.90	204.90	194.80	196.85	3,444
2023-03-23	203.00	203.00	193.00	203.00	347
2023-03-22	203.00	203.00	193.00	201.45	2,716
2023-03-21	196.85	196.85	187.20	196.85	4,176
2023-03-20	190.10	196.20	180.60	196.20	5,513
2023-03-17	196.85	196.85	187.20	196.85	1,607
2023-03-16	198.75	198.75	189.00	198.75	4,738
2023-03-15	198.75	198.75	189.00	198.75	3,444
2023-03-14	202.55	202.55	192.60	201.55	1,959
2023-03-13	213.00	213.00	202.50	204.35	4,569
2023-03-10	219.25	219.25	208.50	216.25	2,365
2023-03-09	226.75	226.75	215.50	226.75	1,821
2023-03-08	232.50	232.50	221.00	229.25	382
2023-03-07	231.00	231.00	219.50	231.00	1,128
2023-03-06	231.50	232.50	220.00	232.50	222
2023-03-03	223.00	226.75	212.00	226.75	685
2023-03-02	220.50	224.50	209.50	224.50	1,117
2023-03-01	221.50	222.00	210.50	222.00	2,716
2023-02-28	220.00	220.00	209.00	217.25	2,116
2023-02-27	210.50	217.75	200.00	217.75	8
2023-02-24	218.75	218.75	208.00	210.50	325
2023-02-23	217.25	217.25	206.50	215.25	1,447
2023-02-22	216.25	216.25	205.50	215.25	477
2023-02-21	222.00	222.00	211.00	221.00	1,223
2023-02-20	218.75	223.50	208.00	223.50	2,228
2023-02-17	227.75	227.75	216.50	223.50	570
2023-02-16	228.25	232.00	217.00	232.00	441
2023-02-15	230.50	230.50	219.00	227.75	1,587
2023-02-14	230.00	230.00	218.50	229.25	4,683
2023-02-13	223.00	225.25	212.00	225.25	5,780
2023-02-10	212.00	219.25	201.50	219.25	16,012
2023-02-09	222.50	223.50	211.50	215.75	12,669
2023-02-08	241.00	241.00	223.50	236.75	5,537
2023-02-07	237.25	237.75	225.50	237.75	369
2023-02-06	239.25	239.25	227.50	238.25	1,944
2023-02-03	231.00	235.75	219.50	235.75	342
2023-02-02	230.00	237.25	218.50	237.25	2,393
2023-02-01	223.50	224.50	212.50	224.50	2,150
2023-01-31	224.50	224.50	213.50	223.00	3,722
2023-01-30	231.00	242.00	219.50	226.25	1,926
2023-01-27	226.25	226.25	215.00	225.25	242
2023-01-26	232.00	232.00	220.50	230.00	2,070
2023-01-25	229.25	229.25	218.00	229.25	1,291
2023-01-24	224.00	224.50	213.00	224.50	1,035
2023-01-23	221.00	222.00	210.00	222.00	749
2023-01-20	221.50	221.50	210.50	221.50	220
2023-01-19	225.75	225.75	214.50	224.00	1,296
2023-01-18	222.00	222.00	211.00	221.50	309
2023-01-17	233.50	233.50	222.00	224.00	2,040
2023-01-16	226.75	235.75	215.50	226.75	3,739
2023-01-13	223.50	223.50	212.50	222.50	952
2023-01-12	213.00	219.25	202.50	219.25	921
2023-01-11	212.00	212.00	201.50	211.50	561
2023-01-10	206.80	206.80	196.60	206.70	683
2023-01-09	197.65	207.80	187.80	207.80	3,545
2023-01-06	195.85	195.85	195.85	195.85	0
2023-01-05	196.40	196.40	186.80	195.85	656
2023-01-04	194.30	195.85	184.60	195.85	178
2023-01-03	192.95	192.95	183.40	192.95	153
2023-01-02	194.85	194.85	194.85	194.85	0
2022-12-30	191.95	194.85	182.40	194.85	1,923
2022-12-29	190.50	190.50	181.00	189.80	704
2022-12-28	188.00	188.00	178.60	188.00	718
2022-12-27	191.50	191.50	191.50	191.50	0
2022-12-26	191.50	191.50	191.50	191.50	0
2022-12-23	192.05	192.05	182.60	191.50	86
2022-12-22	194.95	194.95	185.40	188.20	524
2022-12-21	194.50	194.50	185.00	192.50	622
2022-12-20	193.05	193.05	183.60	190.30	339
2022-12-19	194.30	194.30	184.60	192.50	760
2022-12-16	196.40	196.40	186.80	196.40	704
2022-12-15	199.10	199.10	189.20	199.10	300
2022-12-14	204.35	204.35	194.20	199.65	969
2022-12-13	198.65	201.55	188.80	201.55	949
2022-12-12	203.90	203.90	193.80	194.30	1,394
2022-12-09	200.20	203.45	190.40	203.45	2,200
2022-12-08	199.65	204.00	189.80	201.00	450
2022-12-07	212.50	212.50	202.00	207.35	2,768
2022-12-06	211.50	211.50	201.00	210.05	1,113
2022-12-05	212.50	212.50	202.00	209.05	3,037
2022-12-02	203.55	205.25	193.60	205.25	609
2022-12-01	211.00	211.00	200.50	209.05	932
2022-11-30	204.00	204.00	194.00	203.90	2,070
2022-11-29	205.90	205.90	195.80	203.45	1,401
2022-11-28	209.15	209.15	198.80	207.35	5,262
2022-11-25	202.45	202.90	192.40	202.90	5,868
2022-11-24	196.40	202.10	186.80	202.10	2,757
2022-11-23	197.20	197.20	187.40	196.85	3,862
2022-11-22	186.50	195.75	177.20	195.75	11,124
2022-11-21	188.20	189.00	178.80	189.00	395
2022-11-18	190.60	190.60	181.20	189.20	3,204
2022-11-17	193.50	193.50	184.00	189.40	694
2022-11-16	191.95	192.05	182.40	192.05	309
2022-11-15	195.30	195.30	185.60	194.95	799
2022-11-14	202.90	202.90	192.80	198.10	530
2022-11-11	181.00	204.80	172.00	204.80	9,343
2022-11-10	183.10	184.80	174.00	184.80	1,470
2022-11-09	184.40	185.40	175.20	185.40	2,441
2022-11-08	185.40	185.40	176.20	184.20	87
2022-11-07	181.20	187.50	172.20	187.50	762
2022-11-04	183.50	188.40	174.40	184.40	302
2022-11-03	187.70	187.70	178.30	184.40	8
2022-11-02	188.40	188.40	179.00	185.40	5,898
2022-11-01	181.20	191.15	172.20	187.70	167
2022-10-31	189.40	193.95	180.00	187.50	337
2022-10-28	188.60	188.60	179.20	186.10	549
2022-10-27	190.70	190.70	181.40	189.00	3,606
2022-10-26	186.50	189.40	177.20	189.40	461
2022-10-25	179.10	184.80	170.20	184.80	996
2022-10-24	178.90	179.30	170.00	179.30	0
2022-10-21	178.10	178.10	169.20	177.00	0
2022-10-20	175.10	175.10	166.40	174.30	205
2022-10-19	177.20	177.20	168.40	177.20	92
2022-10-18	174.50	175.30	165.80	175.30	84
2022-10-17	176.40	176.40	167.60	172.80	591
2022-10-14	176.60	179.30	167.80	179.30	126
2022-10-13	169.00	173.60	160.60	172.80	496
2022-10-12	173.40	173.40	164.80	169.00	70,279
2022-10-11	178.10	178.10	168.40	170.50	869
2022-10-10	179.10	179.10	170.20	173.00	3,422
2022-10-07	186.30	186.30	177.00	180.00	0
2022-10-06	190.30	190.30	180.80	189.60	359
2022-10-05	184.40	185.80	175.20	185.80	273
2022-10-04	173.60	187.50	165.00	187.50	227
2022-10-03	180.80	180.80	171.80	172.80	596
2022-09-30	169.20	172.20	160.80	172.20	596
2022-09-29	173.40	173.40	164.80	170.30	18
2022-09-28	176.20	177.20	166.50	166.50	4
2022-09-27	177.60	177.60	163.30	166.10	0
2022-09-26	169.40	169.40	161.00	167.50	499
2022-09-23	169.00	178.10	160.60	166.30	0
2022-09-22	178.50	179.10	167.10	167.10	485
2022-09-21	168.60	172.00	160.20	172.00	227
2022-09-20	180.00	183.70	171.00	176.80	280
2022-09-19	188.60	188.60	188.60	188.60	0
2022-09-16	188.60	188.60	179.20	188.60	956
2022-09-15	195.40	195.40	185.80	195.40	351
2022-09-14	195.85	195.85	186.20	194.40	334
2022-09-13	200.10	200.10	190.20	198.75	560
2022-09-12	190.30	196.40	180.80	196.40	84
2022-09-09	186.70	187.50	177.40	187.50	224
2022-09-08	186.50	187.10	177.20	187.10	0
2022-09-07	182.30	185.20	173.20	185.20	359
2022-09-06	183.50	190.70	174.40	184.80	290
2022-09-05	179.30	187.70	170.40	187.70	1,257
2022-09-02	188.20	188.60	178.80	182.10	265
2022-09-01	200.20	200.20	190.40	190.70	6
2022-08-31	199.65	199.65	189.80	196.75	70
2022-08-30	197.65	204.35	187.80	196.20	1,713
2022-08-29	197.20	197.20	197.20	197.20	0
2022-08-26	204.00	204.00	194.00	197.20	371
2022-08-25	202.45	202.45	192.40	202.10	768
2022-08-24	206.25	206.25	196.00	202.55	261
2022-08-23	201.10	201.10	191.20	201.10	327
2022-08-22	208.15	208.15	197.80	201.00	798
2022-08-19	210.05	210.50	199.60	210.50	544
2022-08-18	214.50	214.50	204.00	213.50	919
2022-08-17	211.50	212.00	201.00	212.00	2,037
2022-08-16	211.50	211.50	201.00	210.05	140
2022-08-15	208.15	209.25	197.80	209.25	721
2022-08-12	211.00	211.00	200.50	210.50	682
2022-08-11	207.80	211.00	197.60	211.00	473
2022-08-10	201.55	202.45	191.60	198.75	1,646
2022-08-09	203.55	203.55	193.60	195.40	809
2022-08-08	206.25	206.25	196.00	205.35	663
2022-08-05	207.70	207.70	197.40	200.10	316
2022-08-04	206.70	206.70	196.40	206.35	1,375
2022-08-03	206.35	206.35	196.20	203.45	167
2022-08-02	209.25	209.25	199.00	201.00	683
2022-08-01	214.50	215.75	204.00	208.25	595
2022-07-29	217.25	217.75	206.50	217.75	1,306
2022-07-28	211.00	211.50	200.50	211.50	293
2022-07-27	217.75	217.75	207.00	207.70	402
2022-07-26	208.25	210.50	198.00	210.50	1,385
2022-07-25	190.70	198.20	181.40	198.20	2,797
2022-07-22	196.75	203.00	187.00	203.00	1,675
2022-07-21	193.40	199.55	183.80	199.55	786
2022-07-20	196.85	202.00	187.20	191.95	1,627
2022-07-19	191.50	194.95	182.00	194.95	121
2022-07-18	185.00	192.60	175.80	192.60	80
2022-07-15	185.00	186.70	175.80	186.70	110
2022-07-14	189.20	189.20	179.80	181.40	705
2022-07-13	191.50	191.60	182.00	191.60	584
2022-07-12	183.70	188.60	174.60	188.60	2,055
2022-07-11	185.60	185.60	176.40	185.20	6
2022-07-08	201.65	212.00	186.90	186.90	406
2022-07-07	180.40	198.10	171.40	188.80	692
2022-07-06	177.20	177.20	168.40	175.30	155
2022-07-05	177.80	179.10	169.00	179.10	1,991
2022-07-04	178.90	180.00	170.00	180.00	1,220
2022-07-01	177.00	177.00	168.20	176.20	318
2022-06-30	185.80	185.80	176.60	177.80	2,269
2022-06-29	191.60	191.60	179.30	179.30	809
2022-06-28	186.90	188.40	177.60	188.40	951
2022-06-27	181.20	187.10	172.20	187.10	1,886
2022-06-24	179.10	179.10	179.10	179.10	0
2022-06-23	183.70	185.40	174.60	179.10	1,762
2022-06-22	192.05	192.05	182.60	186.50	136
2022-06-21	191.15	193.40	181.80	193.40	72
2022-06-20	192.50	193.40	183.00	193.40	308
2022-06-17	189.00	194.95	179.60	194.95	1,212
2022-06-16	196.20	196.20	186.40	188.80	2,598
2022-06-15	192.50	198.75	183.00	198.75	2,044
2022-06-14	183.70	189.60	174.60	189.00	1,506
2022-06-13	201.00	201.00	184.60	190.50	2,163
2022-06-10	212.50	212.50	202.00	206.70	396
2022-06-09	213.50	213.50	203.00	212.50	12,042
2022-06-08	212.50	213.50	202.00	213.50	3,176
2022-06-07	211.50	211.50	201.00	210.05	6,912
2022-06-06	209.05	209.05	209.05	209.05	0
2022-06-03	209.05	209.05	209.05	209.05	0
2022-06-02	209.05	209.05	209.05	209.05	0
2022-06-01	200.00	209.05	190.00	209.05	1,107
2022-05-31	205.45	205.45	195.40	202.00	1,515
2022-05-30	189.00	205.90	179.60	205.90	6,899
2022-05-27	201.55	204.00	191.60	199.65	1,074
2022-05-26	200.00	200.00	200.00	200.00	0
2022-05-25	197.30	198.10	187.60	200.00	356
2022-05-24	201.10	201.10	191.20	200.00	2,035
2022-05-23	198.10	208.25	188.20	201.10	1,804
2022-05-20	204.80	204.80	194.60	203.55	1,330
2022-05-19	206.25	206.25	196.00	202.45	1,695
2022-05-18	214.00	214.00	203.50	207.15	968
2022-05-17	212.00	212.50	201.50	212.50	654
2022-05-16	211.00	211.00	200.50	206.70	2,522
2022-05-13	240.50	241.50	210.50	213.00	512
2022-05-12	199.20	205.45	189.40	205.45	1,735
2022-05-11	197.65	203.45	187.80	203.45	1,159
2022-05-10	184.00	195.30	174.80	195.30	7,231
2022-05-09	197.75	198.10	188.00	189.20	566
2022-05-06	189.40	199.55	180.00	191.15	1,463
2022-05-05	200.00	200.00	190.00	192.05	3,264
2022-05-04	203.45	203.45	188.80	189.60	2,779
2022-05-03	191.05	193.40	181.60	186.70	96
2022-05-02	190.10	190.10	190.10	190.10	0
2022-04-29	196.85	196.85	187.20	190.10	5,744
2022-04-28	193.50	193.50	184.00	192.40	775
2022-04-27	198.10	198.10	188.20	190.30	2,344
2022-04-26	204.00	204.00	193.40	193.40	1,147
2022-04-25	204.90	204.90	191.60	191.60	3,861
2022-04-22	212.50	213.00	188.60	207.80	2,515
2022-04-21	201.45	203.00	191.40	203.00	542
2022-04-20	197.75	199.65	188.00	192.60	3,178
2022-04-19	222.50	228.25	200.65	200.65	2,911
2022-04-18	200.20	200.20	200.20	200.20	0
2022-04-15	200.20	200.20	200.20	200.20	0
2022-04-14	195.85	201.65	186.20	200.20	249
2022-04-13	200.20	200.20	190.40	200.20	371
2022-04-12	199.65	202.90	189.80	202.90	882
2022-04-11	198.20	198.20	188.40	198.20	2,424
2022-04-08	201.10	201.10	191.20	200.20	1,729
2022-04-07	200.65	203.90	190.80	203.90	1,233
2022-04-06	205.90	206.25	195.80	203.55	102
2022-04-05	200.55	207.80	190.60	207.80	1,817
2022-04-04	199.65	199.65	189.80	198.20	4,965
2022-04-01	204.00	204.00	194.00	202.55	1,825
2022-03-31	209.60	209.60	199.20	206.35	76
2022-03-30	257.75	257.75	206.25	206.25	155
2022-03-29	206.70	213.00	196.40	212.50	5,985
2022-03-28	250.50	251.50	208.15	208.15	3,238
2022-03-25	209.60	209.60	199.20	208.15	4,044
2022-03-24	214.00	215.75	203.50	209.05	4,214
2022-03-23	223.00	226.75	212.00	223.50	379
2022-03-22	232.50	232.50	220.00	220.00	2,437
2022-03-21	232.50	232.50	221.00	230.00	1,061
2022-03-18	263.50	273.50	226.75	226.75	1,205
2022-03-17	227.25	227.25	216.00	226.75	797
2022-03-16	220.50	220.50	209.50	218.75	41
2022-03-15	233.50	234.00	197.30	213.00	6,399
2022-03-14	209.15	216.25	198.80	215.75	1,037
2022-03-11	212.00	213.00	198.75	213.00	2,425
2022-03-10	198.20	209.60	188.40	209.60	1,609
2022-03-09	216.75	217.25	196.85	212.00	1,084
2022-03-08	191.95	203.00	182.40	203.00	1,361
2022-03-07	190.10	199.20	180.60	199.20	1,408
2022-03-04	198.10	202.45	188.20	202.45	392
2022-03-03	210.05	212.00	199.60	205.25	2,626
2022-03-02	210.50	213.50	200.00	213.50	4,629
2022-03-01	227.25	228.75	210.05	210.05	1,076
2022-02-28	202.00	209.15	192.00	209.15	2,772
2022-02-25	207.35	207.35	197.20	204.90	2,403
2022-02-24	203.90	204.35	193.80	203.45	2,196
2022-02-23	222.00	222.50	211.00	212.50	525
2022-02-22	212.50	221.00	202.00	221.00	2,109
2022-02-21	212.50	220.00	202.00	220.00	2,833
2022-02-18	247.75	252.50	228.25	228.25	1,727
2022-02-17	250.00	250.50	237.50	238.25	2,087
2022-02-16	244.00	244.00	232.00	242.50	1,494
2022-02-15	236.25	243.50	224.50	243.50	465
2022-02-14	247.25	247.25	235.00	243.00	2,119
2022-02-11	270.50	272.00	257.00	258.75	365
2022-02-10	264.00	264.00	251.00	253.00	2,352
2022-02-09	247.25	261.00	235.00	261.00	959
2022-02-08	256.75	256.75	244.00	260.00	1,060
2022-02-07	261.00	261.00	248.00	260.00	709
2022-02-04	272.50	272.50	257.25	257.25	1,244
2022-02-03	281.00	281.00	267.00	275.25	9,627
2022-02-02	268.75	277.25	255.50	276.25	1,471
2022-02-01	265.75	265.75	252.50	262.00	2,491
2022-01-31	260.00	263.00	246.25	255.25	1,336
2022-01-28	242.00	253.50	230.00	245.25	2,320
2022-01-27	241.50	250.00	229.50	250.00	2,462
2022-01-26	255.25	255.25	242.50	254.00	1,895
2022-01-25	239.25	253.50	227.50	253.50	6,874
2022-01-24	248.75	249.25	236.50	241.00	4,253
2022-01-21	260.00	260.00	247.00	257.25	1,031
2022-01-20	263.00	263.00	250.00	258.25	1,733
2022-01-19	252.50	259.25	240.00	259.25	1,001
2022-01-18	266.25	266.25	253.00	256.25	4,012
2022-01-17	264.50	264.50	251.50	264.50	2,860
2022-01-14	268.75	270.00	255.50	270.00	3,131
2022-01-13	271.50	282.00	258.00	282.00	683
2022-01-12	270.50	270.50	257.00	270.50	1,893
2022-01-11	280.50	280.50	266.50	268.25	1,178
2022-01-10	300.00	300.00	279.25	279.25	1,165
2022-01-07	310.50	310.50	295.00	299.25	1,699
2022-01-06	307.25	307.25	307.25	307.25	0
2022-01-05	306.25	311.00	291.00	307.25	1,565
2022-01-04	287.75	307.25	273.50	307.25	2,144
2022-01-03	283.00	283.00	283.00	283.00	0
2021-12-31	283.00	283.00	283.00	283.00	0
2021-12-30	288.75	288.75	274.50	283.00	2,314
2021-12-29	281.50	291.00	267.50	281.00	728
2021-12-28	282.50	282.50	282.50	282.50	0
2021-12-27	282.50	282.50	282.50	282.50	0
2021-12-24	282.50	282.50	282.50	282.50	0
2021-12-23	281.50	283.00	267.50	282.50	2,042
2021-12-22	276.25	283.00	262.50	283.00	3,488
2021-12-21	267.75	272.50	254.50	272.50	1,212
2021-12-20	262.00	267.25	249.00	267.25	1,344
2021-12-17	269.25	269.25	256.00	267.75	6,953
2021-12-16	270.50	270.50	257.00	269.25	2,288
2021-12-15	265.75	266.75	252.50	266.75	201
2021-12-14	273.50	273.50	260.00	264.00	2,585
2021-12-13	274.00	278.25	260.50	278.25	1,389
2021-12-10	274.00	274.00	260.50	271.50	553
2021-12-09	277.75	278.25	264.00	275.25	1,801
2021-12-08	290.50	290.50	276.00	285.75	1,907
2021-12-07	273.00	280.00	259.50	280.00	1,756
2021-12-06	280.00	280.00	266.00	279.25	1,032
2021-12-03	282.00	282.00	268.00	281.50	1,905
2021-12-02	284.00	284.00	270.00	280.00	825
2021-12-01	287.75	287.75	273.50	281.00	549
2021-11-30	275.75	284.50	262.00	284.50	855
2021-11-29	273.50	280.00	260.00	280.00	4,881
2021-11-26	277.25	277.25	263.50	274.50	5,866
2021-11-25	279.25	286.25	265.50	286.25	2,074
2021-11-24	280.00	285.25	266.00	285.25	797
2021-11-23	292.00	292.00	277.50	279.25	1,921
2021-11-22	294.00	294.00	279.50	293.50	649
2021-11-19	295.25	296.75	280.50	294.50	41
2021-11-18	285.75	297.75	271.50	297.75	4,552
2021-11-17	282.50	283.00	268.50	283.00	4,242
2021-11-16	279.25	279.25	265.50	276.25	519
2021-11-15	273.00	275.25	259.50	275.25	1,158
2021-11-12	276.75	276.75	263.00	272.50	588
2021-11-11	275.25	275.25	261.50	270.50	2,231
2021-11-10	264.50	271.50	251.50	271.50	1,922
2021-11-09	267.75	267.75	254.50	267.75	2,224
2021-11-08	291.50	291.50	270.00	270.00	6,247
2021-11-05	288.25	288.25	274.00	290.00	3,616
2021-11-04	295.25	295.25	280.50	290.00	1,439
2021-11-03	270.00	281.00	256.50	272.00	10,176
2021-11-02	264.00	270.00	251.00	270.00	4,556
2021-11-01	256.75	257.25	244.00	257.25	8,539
2021-10-29	251.00	251.50	238.50	251.50	8,104
2021-10-28	248.75	248.75	236.50	246.25	14,507
2021-10-27	240.00	245.75	228.00	245.75	1,944
2021-10-26	218.75	252.00	208.00	242.50	19,961
2021-10-25	204.80	204.90	194.60	204.90	11,730
2021-10-22	199.55	201.10	189.60	201.10	355
2021-10-21	198.75	198.75	189.00	197.75	895
2021-10-20	195.85	200.20	186.20	200.20	2,098
2021-10-19	205.35	208.25	195.20	201.10	1,024
2021-10-18	200.65	212.50	190.80	212.50	15,005
2021-10-15	172.40	177.60	163.80	176.60	181
2021-10-14	174.90	175.50	166.20	175.50	122
2021-10-13	171.10	172.60	162.60	172.60	1,560
2021-10-12	170.50	176.40	162.00	176.40	1,112
2021-10-11	172.80	173.20	164.20	173.20	1,135
2021-10-08	172.60	172.60	164.00	170.10	1,483
2021-10-07	170.70	170.70	162.20	168.60	11,360
2021-10-06	172.40	172.40	163.80	169.40	2,520
2021-10-05	166.50	166.50	158.20	165.60	954
2021-10-04	167.70	167.70	159.40	164.80	6,413
2021-10-01	162.90	162.90	154.80	162.70	2,290
2021-09-30	167.10	167.10	158.80	166.70	146
2021-09-29	168.40	168.40	160.00	167.70	9,963
2021-09-28	172.60	172.60	164.00	170.70	2,627
2021-09-27	175.30	175.70	166.60	175.70	3,209
2021-09-24	176.20	176.20	167.40	175.10	842
2021-09-23	177.00	177.00	168.20	176.80	940
2021-09-22	173.80	175.30	165.20	175.30	1,657
2021-09-21	173.40	174.90	164.80	174.90	6,751
2021-09-20	171.70	171.70	163.20	171.30	2,666
2021-09-17	176.00	178.30	167.20	178.30	7,562
2021-09-16	181.20	181.20	172.20	180.00	1,414
2021-09-15	179.50	180.20	170.60	180.20	1,528
2021-09-14	177.40	177.40	168.60	176.60	1,423
2021-09-13	181.80	182.70	172.80	182.70	832
2021-09-10	183.50	184.00	174.40	184.00	3,661
2021-09-09	184.60	184.60	175.40	184.00	337
2021-09-08	184.60	184.60	175.40	184.00	576
2021-09-07	189.80	189.80	180.40	188.60	650
2021-09-06	186.50	187.10	177.20	187.10	1,221
2021-09-03	189.40	189.40	180.00	188.00	56
2021-09-02	183.10	186.50	174.00	186.50	1,673
2021-09-01	182.50	186.10	173.40	184.40	126
2021-08-31	188.00	188.00	178.60	188.00	462
2021-08-30	186.50	186.50	186.50	186.50	0
2021-08-27	189.80	189.80	180.40	186.50	610
2021-08-26	181.60	181.60	172.60	181.60	2,828
2021-08-25	183.10	183.10	174.00	183.10	4,369
2021-08-24	192.60	194.95	183.20	188.80	2,395
2021-08-23	192.95	194.85	183.40	187.50	234
2021-08-20	185.40	188.20	176.20	188.20	215
2021-08-19	191.15	191.15	181.80	191.15	1,766
2021-08-18	193.50	193.95	184.00	193.95	3,943
2021-08-17	190.50	190.50	181.00	189.80	6,160
2021-08-16	191.15	191.95	181.80	191.95	34
2021-08-13	194.95	195.75	185.40	195.75	5,905
2021-08-12	196.30	196.30	186.60	196.20	343
2021-08-11	192.95	193.50	183.40	193.50	516
2021-08-10	196.85	196.85	187.20	193.40	3,269
2021-08-09	199.10	199.10	189.20	196.30	326
2021-08-06	196.40	198.75	186.80	198.75	7,602
2021-08-05	201.10	201.10	191.20	199.55	4,106
2021-08-04	200.10	200.10	190.20	200.10	624
2021-08-03	197.75	197.75	188.00	196.85	1,140
2021-08-02	201.65	201.65	191.80	200.00	621
2021-07-30	198.75	198.75	189.00	198.30	3,027
2021-07-29	197.65	200.10	187.80	200.10	2,774
2021-07-28	200.55	200.55	190.60	196.20	1,479
2021-07-27	202.00	202.00	192.00	200.10	1,322
2021-07-26	203.55	205.35	193.60	205.35	1,772
2021-07-23	204.00	204.90	194.00	204.90	2,196
2021-07-22	200.20	202.45	190.40	202.45	3,420
2021-07-21	201.00	201.00	191.00	200.20	3,218
2021-07-20	197.65	197.65	187.80	196.85	618
2021-07-19	196.40	196.40	186.80	195.30	1,611
2021-07-16	201.10	201.55	191.20	201.55	216
2021-07-15	204.90	204.90	194.80	203.55	1,209
2021-07-14	206.35	206.35	196.20	205.45	579
2021-07-13	203.90	203.90	193.80	203.90	3,408
2021-07-12	200.10	200.55	190.20	200.55	2,805
2021-07-09	190.10	198.30	180.60	198.30	4,366
2021-07-08	186.30	189.00	177.00	189.00	312
2021-07-07	185.00	186.30	175.80	186.30	10
2021-07-06	186.70	186.70	177.40	185.80	1,903
2021-07-05	180.80	180.80	171.80	180.40	2,410
2021-07-02	176.60	177.80	167.80	177.80	28
2021-07-01	175.30	176.00	166.60	176.00	661
2021-06-30	179.10	179.10	170.20	179.10	505
2021-06-29	176.60	176.60	167.80	176.00	656
2021-06-28	176.00	176.00	167.20	173.80	1,792
2021-06-25	172.00	172.00	172.00	172.00	0
2021-06-24	178.30	178.50	169.40	172.00	2,891
2021-06-23	173.00	182.90	164.40	174.10	1,463
2021-06-22	173.40	173.40	164.80	172.00	1,703
2021-06-21	175.10	175.50	166.40	175.50	1,639
2021-06-18	179.30	180.20	170.40	173.40	2,460
2021-06-17	183.10	183.10	174.00	182.30	926
2021-06-16	180.80	180.80	171.80	180.20	1,712
2021-06-15	176.00	176.20	167.20	176.20	496
2021-06-14	183.50	183.50	174.40	181.00	205
2021-06-11	183.10	183.10	174.00	183.10	3,340
2021-06-10	183.10	183.10	174.00	181.60	63
2021-06-09	187.10	187.50	177.80	187.50	137
2021-06-08	188.00	188.00	178.60	186.10	2,311
2021-06-07	188.20	190.10	178.80	190.10	412
2021-06-04	193.85	193.85	184.20	193.85	1,152
2021-06-03	192.95	192.95	183.40	192.40	2,155
2021-06-02	190.30	191.15	180.80	191.15	2,512
2021-06-01	182.90	182.90	173.80	181.80	2,895
2021-05-31	183.30	183.30	183.30	183.30	0
2021-05-28	184.40	184.40	175.20	183.30	1,566
2021-05-27	184.00	184.00	174.80	182.90	418
2021-05-26	183.30	183.30	174.20	182.90	517
2021-05-25	185.20	186.50	176.00	186.50	204
2021-05-24	184.60	184.60	175.40	183.70	437
2021-05-21	180.00	183.50	171.00	183.50	2,891
2021-05-20	180.20	180.20	171.20	178.50	1,021
2021-05-19	180.80	180.80	171.80	178.90	693
2021-05-18	183.30	184.60	174.20	184.60	1,658
2021-05-17	184.00	184.00	174.80	183.50	2,483
2021-05-14	185.40	185.40	176.20	184.40	2,222
2021-05-13	192.70	192.70	192.70	192.70	0
2021-05-12	191.95	191.95	181.70	192.70	4,214
2021-05-11	193.40	194.40	183.80	192.70	5,357
2021-05-10	196.75	199.90	187.00	198.45	2,206
2021-05-07	197.20	197.30	187.40	196.85	1,015
2021-05-06	198.30	201.40	188.60	194.05	1,763
2021-05-05	192.05	193.45	182.60	193.15	1,110
2021-05-04	193.40	193.40	183.80	192.40	1,251
2021-05-03	189.70	189.70	189.70	189.70	0
2021-04-30	189.80	191.10	180.40	189.70	734
2021-04-29	190.70	191.65	181.40	189.70	1,823
2021-04-28	188.20	189.40	178.80	188.60	435
2021-04-27	186.70	187.20	177.40	187.20	3,038
2021-04-26	184.00	186.00	174.80	185.70	1,365
2021-04-23	187.10	187.50	177.80	187.50	3,924
2021-04-22	183.50	187.60	174.40	187.60	3,312
2021-04-21	188.60	190.60	179.20	185.80	567
2021-04-20	192.40	193.85	182.80	190.60	714
2021-04-19	191.95	194.20	182.40	192.15	1,845
2021-04-16	191.50	193.00	182.00	192.80	700
2021-04-15	187.70	191.20	178.40	190.20	3,389
2021-04-14	189.40	191.80	180.00	190.20	1,194
2021-04-13	187.30	190.70	178.00	190.70	6,350
2021-04-12	186.50	188.90	177.20	188.30	323
2021-04-09	184.40	187.60	175.20	187.30	4,170
2021-04-08	181.80	182.50	172.80	182.20	1,898
2021-04-07	174.70	178.50	166.00	178.10	4,709
2021-04-06	177.00	177.40	168.20	177.10	5,065
2021-04-05	175.20	175.20	175.20	175.20	0
2021-04-02	175.20	175.20	175.20	175.20	0
2021-04-01	172.20	174.10	163.60	175.20	494
2021-03-31	172.80	177.80	164.20	175.20	2,952
2021-03-30	172.00	178.70	163.40	177.70	6,322
2021-03-29	173.00	175.80	164.40	173.80	4,215
2021-03-26	173.60	176.10	165.00	175.20	302
2021-03-25	176.40	176.60	167.60	176.00	1,960
2021-03-24	170.90	172.60	162.40	172.40	817
2021-03-23	174.10	174.10	165.40	173.30	5,127
2021-03-22	178.50	179.80	169.60	177.50	2,715
2021-03-19	186.50	186.50	177.20	182.30	966
2021-03-18	182.30	184.60	173.20	183.70	4,831
2021-03-17	187.70	187.70	178.20	185.90	254
2021-03-16	186.90	187.80	177.00	186.90	1,038
2021-03-15	185.20	186.90	176.00	185.60	3,613
2021-03-12	193.95	193.95	181.80	188.50	10,031
2021-03-11	189.80	190.90	179.20	190.50	178
2021-03-10	189.40	189.50	180.00	188.30	2,019
2021-03-09	179.70	187.30	170.80	186.60	435
2021-03-08	190.50	190.50	181.00	182.20	3,501
2021-03-05	190.30	191.70	180.80	186.60	713
2021-03-04	189.00	195.80	179.60	188.30	1,493
2021-03-03	190.30	197.10	180.80	196.40	1,755
2021-03-02	189.80	190.00	180.40	189.50	1,223
2021-03-01	184.00	190.10	174.80	188.20	5,997
2021-02-26	177.80	185.80	169.00	184.80	2,317
2021-02-25	183.70	188.40	174.60	186.50	1,586
2021-02-24	175.50	186.30	166.80	185.50	5,430
2021-02-23	178.10	180.90	169.20	176.50	859
2021-02-22	177.80	179.80	169.00	179.20	10,018
2021-02-19	177.60	179.80	168.80	179.20	1,947
2021-02-18	178.10	179.80	169.20	178.40	2,107
2021-02-17	184.00	184.30	174.80	181.00	1,883
2021-02-16	189.40	189.40	180.00	185.90	3,012
2021-02-15	192.40	193.25	182.80	187.30	228
2021-02-12	190.10	190.90	180.60	190.30	2,493
2021-02-11	181.60	190.20	172.60	190.20	2,168
2021-02-10	184.60	184.60	175.40	182.30	15,487
2021-02-09	187.70	193.95	176.10	182.50	3,272
2021-02-08	183.70	183.80	174.60	181.90	6,639
2021-02-05	181.20	184.00	172.20	182.60	747
2021-02-04	180.80	183.50	171.80	183.30	1,733
2021-02-03	186.30	186.40	177.00	184.90	1,083
2021-02-02	180.80	186.80	171.80	185.20	2,453
2021-02-01	179.10	184.90	170.20	183.70	3,201
2021-01-29	186.50	186.50	177.20	182.30	4,758
2021-01-28	188.00	188.00	178.60	182.30	1,459
2021-01-27	190.30	190.60	180.80	186.00	357
2021-01-26	188.80	189.30	179.40	188.70	920
2021-01-25	194.40	195.10	184.80	187.40	5,617
2021-01-22	197.65	197.65	187.80	194.50	10,740
2021-01-21	196.40	196.40	186.80	195.80	353
2021-01-20	196.75	198.60	187.00	196.30	188
2021-01-19	189.40	196.00	180.00	195.70	780
2021-01-18	184.20	187.00	175.00	186.10	1,088
2021-01-15	184.40	185.20	175.20	184.40	0
2021-01-14	188.00	188.20	178.60	186.10	305
2021-01-13	189.80	189.90	180.40	186.60	51
2021-01-12	191.15	191.15	181.80	187.80	1,583
2021-01-11	194.95	195.05	185.40	191.70	1,180
2021-01-08	194.30	196.00	184.60	193.80	3,026
2021-01-07	192.95	194.40	183.40	192.60	480
2021-01-06	192.30	192.30	192.30	192.30	0
2021-01-05	193.05	193.05	180.40	192.30	62
2021-01-04	190.70	194.35	181.40	192.30	4,799
2021-01-01	186.50	186.50	186.50	186.50	0
2020-12-31	186.50	186.50	186.50	186.50	0
2020-12-30	189.60	190.20	180.20	186.50	59
2020-12-29	185.40	187.80	176.20	187.80	28
2020-12-28	185.90	185.90	185.90	185.90	0
2020-12-25	185.90	185.90	185.90	185.90	0
2020-12-24	185.90	185.90	185.90	185.90	0
2020-12-23	184.00	186.50	174.80	185.90	0
2020-12-22	181.60	183.90	172.60	182.90	200
2020-12-21	183.70	183.70	174.60	182.10	0
2020-12-18	182.30	185.20	173.20	183.40	56
2020-12-17	187.70	187.70	171.60	182.80	2,868
2020-12-16	183.50	185.40	174.40	182.50	84
2020-12-15	179.50	181.80	170.60	181.80	1,928
2020-12-14	181.00	181.00	172.00	179.70	578
2020-12-11	173.00	179.10	164.40	178.80	38
2020-12-10	171.70	176.30	163.20	176.30	2,300
2020-12-09	170.90	172.50	162.40	171.60	150
2020-12-08	170.50	170.60	162.00	169.80	328
2020-12-07	171.70	171.70	163.20	170.00	496
2020-12-04	166.10	169.70	157.80	169.10	3,093
2020-12-03	164.40	166.60	156.20	166.30	11,589
2020-12-02	166.70	168.60	158.40	166.40	118
2020-12-01	164.40	165.80	156.20	165.50	83
2020-11-30	164.80	166.40	156.60	165.00	1,698
2020-11-27	165.80	165.90	157.60	164.40	3,365
2020-11-26	164.60	164.60	156.40	163.90	1,434
2020-11-25	165.00	165.70	156.80	164.60	23
2020-11-24	156.60	164.40	148.80	163.80	1,073
2020-11-23	160.20	160.60	152.20	158.20	361
2020-11-20	161.60	161.60	153.60	158.90	212
2020-11-19	158.10	160.20	150.20	160.20	63
2020-11-18	162.10	162.10	154.00	160.30	49
2020-11-17	161.60	162.40	153.60	161.50	11,941
2020-11-16	161.60	162.90	153.60	162.30	509
2020-11-13	161.60	164.00	153.60	161.90	22
2020-11-12	159.50	165.50	151.60	163.90	74
2020-11-11	158.50	158.80	150.60	158.80	1,633
2020-11-10	159.10	163.00	151.20	160.30	140
2020-11-09	163.10	163.90	155.00	160.70	644
2020-11-06	164.00	164.00	155.80	160.20	203
2020-11-05	164.60	164.70	156.40	162.80	246
2020-11-04	148.20	161.20	140.80	160.50	1,527
2020-11-03	153.20	155.20	145.30	150.80	278
2020-11-02	154.10	155.60	140.70	145.60	452
2020-10-30	143.30	147.60	136.20	147.30	297
2020-10-29	145.00	157.30	137.80	147.30	534
2020-10-28	145.40	148.10	138.20	147.10	778
2020-10-27	150.70	152.30	143.20	148.00	470
2020-10-26	158.10	158.90	149.50	149.80	281
2020-10-23	158.30	158.30	150.40	155.70	711
2020-10-22	158.70	159.10	150.80	156.00	132
2020-10-21	161.00	161.90	153.00	155.80	14,967
2020-10-20	159.50	159.90	151.60	159.90	23
2020-10-16	166.10	166.20	157.80	159.10	373
2020-10-15	169.80	170.10	161.40	166.80	309
2020-10-14	173.60	173.60	165.00	171.50	363
2020-10-13	176.80	176.80	168.00	172.60	922
2020-10-12	173.80	173.80	165.20	173.00	287
2020-10-09	174.30	175.00	165.60	171.80	0
2020-10-08	173.00	174.60	164.40	172.90	604
2020-10-07	170.50	173.70	162.00	173.70	2,160
2020-10-06	172.60	174.60	164.00	172.50	855
2020-10-05	168.80	174.80	160.40	172.90	529
2020-10-02	169.60	170.00	161.20	168.30	25
2020-10-01	171.50	172.80	163.00	171.60	1,241
2020-09-30	170.10	171.80	161.60	171.80	1,707
2020-09-29	166.90	169.20	158.60	169.00	806
2020-09-28	165.60	168.30	157.40	167.90	1,281
2020-09-25	164.20	164.80	155.80	164.80	245
2020-09-24	161.40	166.70	153.40	165.40	65
2020-09-23	158.90	163.40	151.00	161.70	2,940
2020-09-22	166.30	166.70	158.00	162.00	5,570
2020-09-21	166.90	167.20	158.60	161.70	269
2020-09-18	169.00	169.70	160.60	169.10	11,664
2020-09-17	168.20	169.50	159.80	168.10	8
2020-09-16	168.60	169.40	160.20	169.30	25
2020-09-15	166.90	168.10	158.60	168.00	165
2020-09-14	168.20	170.90	159.80	169.20	78
2020-09-11	162.90	169.60	154.80	169.30	332
2020-09-10	163.70	164.40	155.60	164.60	312
2020-09-09	164.00	166.20	155.80	164.60	2
2020-09-08	166.70	166.90	158.40	166.40	98
2020-09-07	166.90	167.90	158.60	167.50	315
2020-09-04	168.60	173.80	160.20	167.30	35
2020-09-03	169.60	173.80	161.20	166.40	2,633
2020-09-02	169.40	172.50	161.00	171.40	399
2020-09-01	167.70	173.10	159.40	171.60	63
2020-08-28	169.20	170.60	160.80	169.70	221
2020-08-27	166.10	171.30	157.80	169.70	0
2020-08-26	166.90	166.90	158.60	166.60	28
2020-08-25	169.40	171.00	161.00	165.70	26
2020-08-24	166.50	171.70	158.20	169.90	5
2020-08-21	169.20	171.90	160.80	169.80	21
2020-08-20	167.30	169.80	159.00	169.50	7
2020-08-19	175.10	175.30	166.40	172.40	147
2020-08-18	172.20	176.70	163.60	173.80	51
2020-08-17	163.50	171.50	155.40	171.30	329
2020-08-14	165.20	166.00	157.00	165.40	1,386
2020-08-13	158.90	164.30	151.00	164.30	1,332
2020-08-12	158.10	163.10	150.20	161.90	458
2020-08-11	157.80	160.60	150.00	160.60	1,409
2020-08-10	156.40	157.80	148.60	157.80	0
2020-08-07	156.80	157.50	149.00	156.90	166
2020-08-06	154.10	155.50	146.40	155.40	1,090
2020-08-05	149.00	154.10	141.60	153.90	808
2020-08-04	152.00	152.00	144.40	150.30	237
2020-08-03	148.80	154.10	141.40	153.30	0
2020-07-31	151.30	153.60	143.80	150.70	0
2020-07-30	153.40	154.40	145.80	154.00	0
2020-07-29	152.00	154.00	144.40	154.00	270
2020-07-28	157.80	157.80	150.00	152.50	99
2020-07-27	158.30	158.40	150.40	154.30	0
2020-07-24	154.30	156.80	146.60	154.50	2,869
2020-07-23	145.40	160.50	138.20	155.70	1,987
2020-07-22	139.30	145.90	132.40	145.30	0
2020-07-21	138.90	141.40	130.80	140.60	136
2020-07-20	141.20	141.50	134.20	140.50	0
2020-07-17	143.50	143.50	126.90	140.50	0
2020-07-16	130.50	143.90	124.00	143.40	8
2020-07-15	142.10	143.90	135.00	143.30	0
2020-07-14	137.40	139.00	130.60	138.70	261
2020-07-13	130.90	139.50	124.40	138.60	0
2020-07-10	134.10	137.00	124.60	136.60	0
2020-07-09	133.80	136.70	127.20	136.30	796
2020-07-08	136.00	136.00	129.20	135.00	0
2020-07-07	132.00	136.50	125.40	135.60	608
2020-07-06	134.90	139.00	128.20	136.60	0
2020-07-03	128.20	132.50	121.80	131.20	1,034
2020-07-02	130.70	131.20	124.20	130.80	0
2020-07-01	128.00	129.90	121.60	129.00	875
2020-06-30	129.60	131.00	123.20	129.90	0
2020-06-29	129.00	134.40	118.80	134.20	999
2020-06-26	124.00	136.10	117.80	128.60	0
2020-06-25	123.70	128.80	117.60	129.40	1,225
2020-06-24	131.70	131.70	124.80	132.00	0
2020-06-23	128.00	133.40	121.60	132.00	0
2020-06-22	131.50	131.60	125.00	128.10	153
2020-06-19	130.90	130.90	130.90	130.90	0
2020-06-18	136.40	136.40	129.60	130.90	0
2020-06-17	128.60	135.40	122.20	131.60	0
2020-06-16	123.30	132.70	117.20	131.60	0
2020-06-15	123.50	125.00	117.40	123.50	952
2020-06-12	119.70	123.60	113.80	122.90	220
2020-06-11	125.80	125.80	119.60	121.80	640
2020-06-10	130.50	132.20	124.00	129.90	0
2020-06-09	132.40	133.40	125.80	131.20	14
2020-06-08	133.60	134.80	127.00	134.80	41
2020-06-05	128.00	133.60	121.60	133.60	0
2020-06-04	132.20	132.50	125.60	127.90	265
2020-06-03	129.00	132.70	122.60	132.30	186
2020-06-02	125.40	126.70	119.20	125.60	114
2020-06-01	123.10	125.20	117.00	124.70	0
2020-05-29	122.50	122.50	116.40	119.90	222
2020-05-28	124.00	124.10	117.80	119.90	1,884
2020-05-27	123.70	123.80	117.60	121.70	779
2020-05-26	121.80	123.90	115.80	121.70	374
2020-05-20	118.70	121.70	112.80	118.40	0
2020-05-19	116.20	119.30	110.40	118.40	2,982
2020-05-18	112.00	115.10	106.40	115.10	0
2020-05-15	113.60	115.40	107.30	108.50	1,963
2020-05-14	113.60	114.30	108.00	109.70	0
2020-05-13	121.60	121.80	115.40	116.20	0
2020-05-12	122.30	123.80	116.20	123.20	0
2020-05-11	122.90	123.00	116.80	122.70	0
2020-05-07	112.00	115.40	106.00	114.70	0
2020-05-06	109.40	113.80	104.00	111.70	0
2020-05-05	107.10	110.10	101.80	109.70	0
2020-05-04	107.70	108.30	99.40	107.00	361
2020-04-30	113.00	114.20	107.40	110.40	234
2020-04-29	105.70	110.60	100.40	110.40	2,617
2020-04-28	106.10	107.10	100.80	105.00	1,887
2020-04-27	106.30	116.00	101.00	105.00	1,518
2020-04-24	108.00	108.10	102.60	105.50	320
2020-04-23	107.50	107.50	102.20	106.70	0
2020-04-22	106.70	106.70	101.40	104.90	0
2020-04-21	108.00	108.00	102.60	104.90	1,092
2020-04-20	106.50	107.30	101.20	106.20	0
2020-04-17	99.70	102.30	94.80	102.30	0
2020-04-16	102.70	103.40	97.30	98.10	285
2020-04-15	102.70	102.70	97.60	99.60	0
2020-04-09	110.50	113.00	96.20	104.60	0
2020-04-08	103.30	104.85	98.20	104.60	0
2020-04-07	91.75	108.70	87.20	90.30	0
2020-04-06	89.05	99.30	84.60	88.85	522
2020-04-03	88.10	89.95	83.70	89.35	667
2020-04-03	88.10	89.95	83.70	88.85	2,384
2020-04-02	87.85	89.35	89.35	89.35	917
2020-04-02	87.85	90.35	83.50	88.10	341
2020-04-01	92.90	88.10	88.10	88.10	0

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