Tamedia N Ord Share History

Tamedia N Ord Share Price history. The following table shows end-of-day data 0QO9 historical share prices for Tamedia N 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.

0QO9.L
Share Price 0QO9.L
Charts 0QO9.L
Trades 0QO9.L
History Compare
0QO9.L 0QO9.L
Share News 0QO9.L
RNS 0QO9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	146.60	146.60	146.60	146.60	19
2024-05-06	146.60	146.60	146.60	146.60	0
2024-05-03	146.60	146.60	146.60	146.60	41
2024-05-02	141.40	141.40	141.40	141.40	57
2024-05-01	143.00	143.00	143.00	143.00	0
2024-04-30	143.00	143.00	143.00	143.00	40
2024-04-29	141.80	141.80	141.80	141.80	19
2024-04-26	141.40	141.40	141.40	141.40	496
2024-04-25	142.00	142.00	142.00	142.00	175
2024-04-24	146.60	146.60	146.60	146.60	867
2024-04-23	146.60	146.60	146.60	146.60	3,430
2024-04-22	152.40	152.40	152.40	152.40	369
2024-04-19	153.60	153.60	153.60	153.60	725
2024-04-18	153.60	153.60	153.60	153.60	72
2024-04-17	153.60	153.60	153.60	153.60	3,008
2024-04-16	152.40	152.40	152.40	152.40	1,986
2024-04-15	154.20	154.20	154.20	154.20	175
2024-04-12	156.20	156.20	156.20	156.20	487
2024-04-11	156.20	156.20	156.20	156.20	682
2024-04-10	158.00	158.00	158.00	158.00	172
2024-04-09	158.00	158.00	158.00	158.00	167
2024-04-08	157.40	157.40	157.40	157.40	234
2024-04-05	156.00	156.00	156.00	156.00	490
2024-04-04	157.20	157.20	157.20	157.20	556
2024-04-03	148.40	148.40	148.40	148.40	1,027
2024-04-02	148.40	148.40	148.40	148.40	337
2024-04-01	149.40	149.40	149.40	149.40	0
2024-03-29	149.40	149.40	149.40	149.40	0
2024-03-28	149.40	149.40	149.40	149.40	206
2024-03-27	148.80	148.80	148.80	148.80	923
2024-03-26	146.00	146.00	146.00	146.00	438
2024-03-25	145.20	145.20	145.20	145.20	1,070
2024-03-22	146.80	146.80	146.80	146.80	309
2024-03-21	144.00	144.00	144.00	144.00	1,707
2024-03-20	145.80	145.80	145.80	145.80	296
2024-03-19	143.20	143.20	143.20	143.20	1,064
2024-03-18	142.40	142.40	142.40	142.40	262
2024-03-15	140.40	140.40	140.40	140.40	237
2024-03-14	138.40	138.40	138.40	138.40	1,037
2024-03-13	137.60	137.60	137.60	137.60	479
2024-03-12	135.20	135.20	135.20	135.20	807
2024-03-11	135.80	135.80	135.80	135.80	101
2024-03-08	133.20	133.20	133.20	133.20	28
2024-03-07	133.20	133.20	133.20	133.20	16
2024-03-06	135.00	135.00	135.00	135.00	642
2024-03-05	135.80	135.80	135.80	135.80	189
2024-03-04	135.80	135.80	135.80	135.80	353
2024-03-01	132.20	132.20	132.20	132.20	264
2024-02-29	132.20	132.20	132.20	132.20	877
2024-02-28	133.80	133.80	133.80	133.80	11
2024-02-27	133.80	133.80	133.80	133.80	53
2024-02-26	130.00	130.00	130.00	130.00	475
2024-02-23	131.20	131.20	131.20	131.20	179
2024-02-22	131.80	131.80	131.80	131.80	107
2024-02-21	130.60	130.60	130.60	130.60	102
2024-02-20	131.40	131.40	131.40	131.40	379
2024-02-19	128.60	128.60	128.60	128.60	160
2024-02-16	132.80	132.80	132.80	132.80	101
2024-02-15	132.80	132.80	132.80	132.80	23
2024-02-14	132.80	132.80	132.80	132.80	210
2024-02-13	128.60	128.60	128.60	128.60	159
2024-02-12	132.20	132.20	132.20	132.20	339
2024-02-09	133.00	133.00	133.00	133.00	72
2024-02-08	133.00	133.00	133.00	133.00	198
2024-02-07	130.60	130.60	130.60	130.60	201
2024-02-06	130.20	130.20	130.20	130.20	226
2024-02-05	130.20	130.20	130.20	130.20	5
2024-02-02	130.20	130.20	130.20	130.20	32
2024-02-01	130.20	130.20	130.20	130.20	43
2024-01-31	128.20	128.20	128.20	128.20	128
2024-01-30	128.20	128.20	128.20	128.20	142
2024-01-29	127.20	127.20	127.20	127.20	15
2024-01-26	127.20	127.20	127.20	127.20	87
2024-01-25	127.20	127.20	127.20	127.20	198
2024-01-24	127.20	127.20	127.20	127.20	422
2024-01-23	127.20	127.20	127.20	127.20	340
2024-01-22	124.60	124.60	124.60	124.60	73
2024-01-19	124.60	124.60	124.60	124.60	149
2024-01-18	122.40	122.40	122.40	122.40	230
2024-01-17	120.20	120.20	120.20	120.20	236
2024-01-16	119.95	119.95	119.95	119.95	663
2024-01-15	120.00	120.00	120.00	120.00	83
2024-01-12	121.40	121.40	121.40	121.40	171
2024-01-11	119.00	119.00	119.00	119.00	421
2024-01-10	121.20	121.20	121.20	121.20	0
2024-01-09	121.20	121.20	121.20	121.20	68
2024-01-08	122.00	122.00	122.00	122.00	166
2024-01-05	119.20	119.20	119.20	119.20	60
2024-01-04	118.80	118.80	118.80	118.80	65
2024-01-03	118.20	118.20	118.20	118.20	386
2024-01-02	119.40	119.40	119.40	119.40	0
2024-01-01	119.40	119.40	119.40	119.40	0
2023-12-29	119.40	119.40	119.40	119.40	82
2023-12-28	119.40	119.40	119.40	119.40	593
2023-12-27	120.00	120.00	120.00	120.00	389
2023-12-26	119.40	119.40	119.40	119.40	0
2023-12-25	119.40	119.40	119.40	119.40	0
2023-12-22	119.40	119.40	119.40	119.40	350
2023-12-21	116.60	116.60	116.60	116.60	504
2023-12-20	116.80	116.80	116.80	116.80	151
2023-12-19	114.60	114.60	114.60	114.60	237
2023-12-18	116.00	116.00	116.00	116.00	254
2023-12-15	116.60	116.60	116.60	116.60	414
2023-12-14	114.20	114.20	114.20	114.20	617
2023-12-13	107.40	107.40	107.40	107.40	290
2023-12-12	107.40	107.40	107.40	107.40	55
2023-12-11	107.40	107.40	107.40	107.40	30
2023-12-08	105.00	105.00	105.00	105.00	4,068
2023-12-07	104.80	104.80	104.80	104.80	270
2023-12-06	105.60	105.60	105.60	105.60	396
2023-12-05	103.00	103.00	103.00	103.00	67
2023-12-04	103.60	103.60	103.60	103.60	287
2023-12-01	102.20	102.20	102.20	102.20	786
2023-11-30	102.00	102.00	102.00	102.00	237
2023-11-29	103.80	103.80	103.80	103.80	138
2023-11-28	101.00	101.00	101.00	101.00	361
2023-11-27	100.80	100.80	100.80	100.80	424
2023-11-24	100.80	100.80	100.80	100.80	601
2023-11-23	97.72	97.72	97.72	97.72	471
2023-11-22	97.60	97.60	97.60	97.60	251
2023-11-21	97.00	97.00	97.00	97.00	207
2023-11-20	96.58	96.58	96.58	96.58	415
2023-11-17	92.65	92.65	92.65	92.65	357
2023-11-16	91.57	91.57	91.57	91.57	260
2023-11-15	93.80	93.80	93.80	93.80	289
2023-11-14	90.41	90.41	90.41	90.41	79
2023-11-13	89.14	89.14	89.14	89.14	612
2023-11-10	90.00	90.00	90.00	90.00	100
2023-11-09	88.59	88.59	88.59	88.59	1,179
2023-11-08	85.40	85.40	85.40	85.40	195
2023-11-07	85.50	85.50	85.50	85.50	1,610
2023-11-06	86.35	86.35	86.35	86.35	1,523
2023-11-03	87.30	87.30	87.30	87.30	4,515
2023-11-02	83.65	83.65	83.65	83.65	1,686
2023-11-01	82.60	82.60	82.60	82.60	1,134
2023-10-31	84.60	84.60	84.60	84.60	1,616
2023-10-30	85.88	85.88	85.88	85.88	246
2023-10-27	85.60	85.60	85.60	85.60	1,749
2023-10-26	85.50	85.50	85.50	85.50	158
2023-10-25	85.80	85.80	85.80	85.80	394
2023-10-24	86.40	86.40	86.40	86.40	337
2023-10-23	84.98	84.98	84.98	84.98	202
2023-10-20	85.30	85.30	85.30	85.30	24,722
2023-10-19	88.80	88.80	88.80	88.80	462
2023-10-18	89.50	89.50	89.50	89.50	2,637
2023-10-17	90.20	90.20	90.20	90.20	757
2023-10-16	88.80	88.80	88.80	88.80	118
2023-10-13	95.70	95.70	95.70	95.70	20
2023-10-12	95.70	95.70	95.70	95.70	827
2023-10-11	95.70	95.70	95.70	95.70	380
2023-10-10	96.00	96.00	96.00	96.00	582
2023-10-09	93.00	93.00	93.00	93.00	362
2023-10-06	92.70	92.70	92.70	92.70	419
2023-10-05	90.10	90.10	90.10	90.10	502
2023-10-04	90.10	90.10	90.10	90.10	392
2023-10-03	90.10	90.10	90.10	90.10	339
2023-10-02	90.90	90.90	90.90	90.90	444
2023-09-29	92.60	92.60	92.60	92.60	597
2023-09-28	89.20	89.20	89.20	89.20	630
2023-09-27	88.90	88.90	88.90	88.90	513
2023-09-26	89.40	89.40	89.40	89.40	903
2023-09-25	90.10	90.10	90.10	90.10	233
2023-09-22	91.00	91.00	91.00	91.00	188
2023-09-21	90.50	90.50	90.50	90.50	171
2023-09-20	90.40	90.40	90.40	90.40	709
2023-09-19	87.80	87.80	87.80	87.80	801
2023-09-18	91.30	91.30	91.30	91.30	116
2023-09-15	91.30	91.30	91.30	91.30	5,299
2023-09-14	88.50	88.50	88.50	88.50	515
2023-09-13	89.60	89.60	89.60	89.60	441
2023-09-12	89.70	89.70	89.70	89.70	265
2023-09-11	90.50	90.50	90.50	90.50	119
2023-09-08	89.20	89.20	89.20	89.20	156
2023-09-07	89.50	89.50	89.50	89.50	384
2023-09-06	92.60	92.60	92.60	92.60	1,063
2023-09-05	93.60	93.60	93.60	93.60	1,886
2023-09-04	92.40	92.40	92.40	92.40	273
2023-09-01	90.60	90.60	90.60	90.60	1,553
2023-08-31	92.10	92.10	92.10	92.10	391
2023-08-30	93.10	93.10	93.10	93.10	609
2023-08-29	96.90	96.90	96.90	96.90	443
2023-08-28	90.60	90.60	90.60	90.60	0
2023-08-25	90.60	90.60	90.60	90.60	695
2023-08-24	91.20	91.20	91.20	91.20	26
2023-08-23	88.50	88.50	88.50	88.50	958
2023-08-22	89.50	89.50	89.50	89.50	224
2023-08-21	85.80	85.80	85.80	85.80	798
2023-08-18	88.60	88.60	88.60	88.60	331
2023-08-17	90.10	90.10	90.10	90.10	1,121
2023-08-16	94.30	94.30	94.30	94.30	323
2023-08-15	96.60	96.60	96.60	96.60	153
2023-08-14	96.00	96.00	96.00	96.00	48
2023-08-11	95.50	95.50	95.50	95.50	113
2023-08-10	96.59	96.59	96.59	96.59	669
2023-08-09	97.40	97.40	97.40	97.40	53
2023-08-08	96.10	96.10	96.10	96.10	294
2023-08-07	96.10	96.10	96.10	96.10	58
2023-08-04	94.70	94.70	94.70	94.70	406
2023-08-03	92.80	92.80	92.80	92.80	268
2023-08-02	94.00	94.00	94.00	94.00	480
2023-08-01	98.60	98.60	98.60	98.60	0
2023-07-31	98.60	98.60	98.60	98.60	397
2023-07-28	99.90	99.90	99.90	99.90	26
2023-07-27	99.90	99.90	99.90	99.90	46
2023-07-26	97.50	97.50	97.50	97.50	191
2023-07-25	95.60	95.60	95.60	95.60	356
2023-07-24	97.50	97.50	97.50	97.50	102
2023-07-21	102.80	102.80	102.80	102.80	239
2023-07-20	102.20	102.20	102.20	102.20	221
2023-07-19	107.20	107.20	107.20	107.20	69
2023-07-18	106.60	106.60	106.60	106.60	82
2023-07-17	109.80	109.80	109.80	109.80	39
2023-07-14	109.20	109.20	109.20	109.20	49
2023-07-13	109.60	109.60	109.60	109.60	153
2023-07-12	107.20	107.20	107.20	107.20	188
2023-07-11	105.00	105.00	105.00	105.00	195
2023-07-10	105.20	105.20	105.20	105.20	124
2023-07-07	107.60	107.60	107.60	107.60	99
2023-07-06	108.40	108.40	108.40	108.40	93
2023-07-05	107.60	107.60	107.60	107.60	76
2023-07-04	107.20	107.20	107.20	107.20	209
2023-07-03	108.00	108.00	108.00	108.00	58
2023-06-30	107.40	107.40	107.40	107.40	703
2023-06-29	106.00	106.00	106.00	106.00	88
2023-06-28	106.00	106.00	106.00	106.00	244
2023-06-27	102.60	102.60	102.60	102.60	347
2023-06-26	101.80	101.80	101.80	101.80	215
2023-06-23	102.80	102.80	102.80	102.80	0
2023-06-22	102.80	102.80	102.80	102.80	288
2023-06-21	104.80	104.80	104.80	104.80	211
2023-06-20	104.80	104.80	104.80	104.80	2
2023-06-19	104.40	104.40	104.40	104.40	206
2023-06-16	111.00	111.00	111.00	111.00	44
2023-06-15	111.00	111.00	111.00	111.00	27
2023-06-14	111.00	111.00	111.00	111.00	79
2023-06-13	107.80	107.80	107.80	107.80	11
2023-06-12	107.80	107.80	107.80	107.80	189
2023-06-09	105.00	105.00	105.00	105.00	59
2023-06-08	105.40	105.40	105.40	105.40	226
2023-06-07	103.40	103.40	103.40	103.40	34
2023-06-06	104.00	104.00	104.00	104.00	40
2023-06-05	104.00	104.00	104.00	104.00	149
2023-06-02	104.20	104.20	104.20	104.20	303
2023-06-01	100.88	100.88	100.88	100.88	1,477
2023-05-31	108.20	108.20	108.20	108.20	682
2023-05-30	102.40	102.40	102.40	102.40	70
2023-05-29	102.60	102.60	102.60	102.60	0
2023-05-26	102.60	102.60	102.60	102.60	372
2023-05-25	99.00	99.00	99.00	99.00	277
2023-05-24	101.40	101.40	101.40	101.40	449
2023-05-23	102.00	102.00	102.00	102.00	19
2023-05-22	100.40	100.40	100.40	100.40	224
2023-05-19	103.00	103.00	103.00	103.00	162
2023-05-18	107.80	107.80	107.80	107.80	0
2023-05-17	107.80	107.80	107.80	107.80	165
2023-05-16	103.40	103.40	103.40	103.40	8
2023-05-15	104.00	104.00	104.00	104.00	22
2023-05-12	101.00	101.00	101.00	101.00	106
2023-05-11	103.60	103.60	103.60	103.60	209
2023-05-10	102.80	102.80	102.80	102.80	72
2023-05-09	105.00	105.00	105.00	105.00	217
2023-05-08	99.80	99.80	99.80	99.80	0
2023-05-05	99.80	99.80	99.80	99.80	151
2023-05-04	101.00	101.00	101.00	101.00	332
2023-05-03	106.00	106.00	106.00	106.00	96
2023-05-02	107.00	107.00	107.00	107.00	178
2023-05-01	103.00	103.00	103.00	103.00	0
2023-04-28	103.00	103.00	103.00	103.00	5
2023-04-27	103.00	103.00	103.00	103.00	80
2023-04-26	103.60	103.60	103.60	103.60	0
2023-04-25	103.60	103.60	103.60	103.60	7
2023-04-24	106.00	106.00	106.00	106.00	14
2023-04-21	105.40	105.40	105.40	105.40	11
2023-04-20	108.00	108.00	108.00	108.00	223
2023-04-19	106.20	106.20	106.20	106.20	42
2023-04-18	107.60	107.60	107.60	107.60	201
2023-04-17	112.20	112.20	112.20	112.20	175
2023-04-14	113.60	113.60	113.60	113.60	100
2023-04-13	106.80	106.80	106.80	106.80	488
2023-04-12	108.00	108.00	108.00	108.00	275
2023-04-11	103.60	103.60	103.60	103.60	121
2023-04-10	105.20	105.20	105.20	105.20	0
2023-04-07	105.20	105.20	105.20	105.20	0
2023-04-06	105.20	105.20	105.20	105.20	157
2023-04-05	107.80	107.80	107.80	107.80	166
2023-04-04	107.40	107.40	107.40	107.40	164
2023-04-03	105.20	105.20	105.20	105.20	245
2023-03-31	108.00	108.00	108.00	108.00	430
2023-03-30	110.80	110.80	110.80	110.80	88
2023-03-29	102.00	102.00	102.00	102.00	13
2023-03-28	101.60	101.60	101.60	101.60	56
2023-03-27	101.80	101.80	101.80	101.80	90
2023-03-24	104.20	104.20	104.20	104.20	17
2023-03-23	104.20	104.20	104.20	104.20	48
2023-03-22	104.20	104.20	104.20	104.20	79
2023-03-21	104.40	104.40	104.40	104.40	383
2023-03-20	105.40	105.40	105.40	105.40	122
2023-03-17	110.80	110.80	110.80	110.80	74
2023-03-16	113.60	113.60	113.60	113.60	15
2023-03-15	110.60	110.60	110.60	110.60	143
2023-03-14	112.00	112.00	112.00	112.00	19
2023-03-13	116.60	116.60	116.60	116.60	20
2023-03-10	124.00	124.00	124.00	124.00	55
2023-03-09	126.60	126.60	126.60	126.60	34
2023-03-08	137.66	137.66	137.66	137.66	135
2023-03-07	137.71	137.71	137.71	137.71	278
2023-03-06	137.80	137.80	137.80	137.80	3
2023-03-03	138.20	138.20	138.20	138.20	167
2023-03-02	137.40	137.40	137.40	137.40	51
2023-03-01	139.20	139.20	139.20	139.20	24
2023-02-28	139.20	139.20	139.20	139.20	37
2023-02-27	139.80	139.80	139.80	139.80	38
2023-02-24	140.00	140.00	140.00	140.00	12
2023-02-23	140.00	140.00	140.00	140.00	61
2023-02-22	140.00	140.00	140.00	140.00	168
2023-02-21	140.00	140.00	140.00	140.00	59
2023-02-20	140.00	140.00	140.00	140.00	85
2023-02-17	140.20	140.20	140.20	140.20	251
2023-02-16	139.60	139.60	139.60	139.60	36
2023-02-15	140.20	140.20	140.20	140.20	97
2023-02-14	140.00	140.00	140.00	140.00	104
2023-02-13	140.60	140.60	140.60	140.60	43
2023-02-10	140.60	140.60	140.60	140.60	10
2023-02-09	143.18	143.18	143.18	143.18	547
2023-02-08	142.00	142.00	142.00	142.00	220
2023-02-07	142.00	142.00	142.00	142.00	64
2023-02-06	142.00	142.00	142.00	142.00	123
2023-02-03	142.80	142.80	142.80	142.80	68
2023-02-02	143.00	143.00	143.00	143.00	135
2023-02-01	141.80	141.80	141.80	141.80	94
2023-01-31	141.80	141.80	141.80	141.80	142
2023-01-30	148.40	148.40	148.40	148.40	87
2023-01-27	147.80	147.80	147.80	147.80	37
2023-01-26	148.40	148.40	148.40	148.40	15
2023-01-25	148.40	148.40	148.40	148.40	45
2023-01-24	148.40	148.40	148.40	148.40	102
2023-01-23	148.80	148.80	148.80	148.80	176
2023-01-20	144.20	144.20	144.20	144.20	209
2023-01-19	146.80	146.80	146.80	146.80	202
2023-01-18	147.00	147.00	147.00	147.00	199
2023-01-17	149.00	149.00	149.00	149.00	161
2023-01-16	153.20	153.20	153.20	153.20	180
2023-01-13	153.20	153.20	153.20	153.20	166
2023-01-12	153.20	153.20	153.20	153.20	124
2023-01-11	153.20	153.20	153.20	153.20	123
2023-01-10	152.60	152.60	152.60	152.60	88
2023-01-09	150.20	150.20	150.20	150.20	390
2023-01-06	151.80	151.80	151.80	151.80	79
2023-01-05	152.60	152.60	152.60	152.60	89
2023-01-04	150.20	150.20	150.20	150.20	63
2023-01-03	152.00	152.00	152.00	152.00	100
2023-01-02	148.80	148.80	148.80	148.80	0
2022-12-30	149.20	149.20	149.20	149.20	50
2022-12-29	149.20	149.20	149.20	149.20	120
2022-12-28	149.40	149.40	149.40	149.40	26
2022-12-27	149.40	149.40	149.40	149.40	0
2022-12-26	149.40	149.40	149.40	149.40	0
2022-12-23	152.00	152.00	152.00	152.00	56
2022-12-22	152.00	152.00	152.00	152.00	245
2022-12-21	147.80	147.80	147.80	147.80	65
2022-12-20	147.80	147.80	147.80	147.80	194
2022-12-19	148.20	148.20	148.20	148.20	212
2022-12-16	143.80	143.80	143.80	143.80	91
2022-12-15	143.60	143.60	143.60	143.60	160
2022-12-14	146.40	146.40	146.40	146.40	311
2022-12-13	148.51	148.51	148.51	148.51	321
2022-12-12	147.00	147.00	147.00	147.00	21
2022-12-09	147.00	147.00	147.00	147.00	115
2022-12-08	143.00	143.00	143.00	143.00	113
2022-12-07	149.20	149.20	149.20	149.20	262
2022-12-06	150.80	150.80	150.80	150.80	463
2022-12-05	146.23	146.23	146.23	146.23	615
2022-12-02	144.45	144.45	144.45	144.45	354
2022-12-01	144.09	144.09	144.09	144.09	139
2022-11-30	142.24	142.24	142.24	142.24	1,459
2022-11-29	140.90	140.90	140.90	140.90	596
2022-11-28	142.81	142.81	142.81	142.81	361
2022-11-25	144.75	144.75	144.75	144.75	554
2022-11-24	143.72	143.72	143.72	143.72	756
2022-11-23	138.00	138.00	138.00	138.00	93
2022-11-22	138.00	138.00	138.00	138.00	146
2022-11-21	136.00	136.00	136.00	136.00	31
2022-11-18	136.71	136.71	136.71	136.71	175
2022-11-17	140.75	140.75	140.75	140.75	202
2022-11-16	140.28	140.28	140.28	140.28	357
2022-11-15	142.73	142.73	142.73	142.73	1,091
2022-11-14	144.77	144.77	144.77	144.77	843
2022-11-11	142.52	142.52	142.52	142.52	492
2022-11-10	141.79	141.79	141.79	141.79	618
2022-11-09	140.99	140.99	140.99	140.99	514
2022-11-08	140.86	140.86	140.86	140.86	686
2022-11-07	140.00	140.00	140.00	140.00	98
2022-11-04	139.40	139.40	139.40	139.40	243
2022-11-03	136.40	136.40	136.40	136.40	212
2022-11-02	140.00	140.00	140.00	140.00	9
2022-11-01	140.00	140.00	140.00	140.00	1,099
2022-10-31	139.20	139.20	139.20	139.20	759
2022-10-28	138.80	138.80	138.80	138.80	110
2022-10-27	137.80	137.80	137.80	137.80	101
2022-10-26	140.00	140.00	140.00	140.00	45
2022-10-25	137.80	137.80	137.80	137.80	130
2022-10-24	134.60	134.60	134.60	134.60	18
2022-10-21	134.60	134.60	134.60	134.60	0
2022-10-20	134.60	134.60	134.60	134.60	174
2022-10-19	135.40	135.40	135.40	135.40	5
2022-10-18	139.00	139.00	139.00	139.00	399
2022-10-17	137.00	137.00	137.00	137.00	325
2022-10-14	132.40	132.40	132.40	132.40	303
2022-10-13	132.80	132.80	132.80	132.80	404
2022-10-12	131.80	131.80	131.80	131.80	32
2022-10-11	131.80	131.80	131.80	131.80	271
2022-10-10	131.80	131.80	131.80	131.80	415
2022-10-07	130.20	130.20	130.20	130.20	109
2022-10-06	131.20	131.20	131.20	131.20	326
2022-10-05	132.60	132.60	132.60	132.60	670
2022-10-04	131.00	131.00	131.00	131.00	128
2022-10-03	127.60	127.60	127.60	127.60	1,191
2022-09-30	120.40	120.40	120.40	120.40	321
2022-09-29	119.40	119.40	119.40	119.40	551
2022-09-28	121.00	121.00	121.00	121.00	1,304
2022-09-27	118.60	118.60	118.60	118.60	262
2022-09-26	119.20	119.20	119.20	119.20	1,347
2022-09-23	118.60	118.60	118.60	118.60	491
2022-09-22	122.60	122.60	122.60	122.60	714
2022-09-21	125.40	125.40	125.40	125.40	216
2022-09-20	129.20	129.20	129.20	129.20	296
2022-09-19	141.68	141.68	141.68	141.68	0
2022-09-16	141.68	141.68	141.68	141.68	15,413
2022-09-15	141.16	141.16	141.16	141.16	1,458
2022-09-14	143.60	143.60	143.60	143.60	3,855
2022-09-13	148.80	148.80	148.80	148.80	609
2022-09-12	149.20	149.20	149.20	149.20	652
2022-09-09	149.00	149.00	149.00	149.00	332
2022-09-08	148.40	148.40	148.40	148.40	461
2022-09-07	148.80	148.80	148.80	148.80	1,645
2022-09-06	148.50	148.50	148.50	148.50	1,087
2022-09-05	151.00	151.00	151.00	151.00	469
2022-09-02	150.20	150.20	150.20	150.20	227
2022-09-01	150.20	150.20	150.20	150.20	272
2022-08-31	150.80	150.80	150.80	150.80	516
2022-08-30	150.60	150.60	150.60	150.60	234
2022-08-29	148.80	148.80	148.80	148.80	0
2022-08-26	148.80	148.80	148.80	148.80	1,094
2022-08-25	148.00	148.00	148.00	148.00	926
2022-08-24	147.20	147.20	147.20	147.20	1,239
2022-08-23	146.00	146.00	146.00	146.00	186
2022-08-22	138.80	138.80	138.80	138.80	194
2022-08-19	130.40	130.40	130.40	130.40	618
2022-08-18	127.80	127.80	127.80	127.80	194
2022-08-17	128.20	128.20	128.20	128.20	48
2022-08-16	128.20	128.20	128.20	128.20	46
2022-08-15	128.20	128.20	128.20	128.20	56
2022-08-12	130.60	130.60	130.60	130.60	82
2022-08-11	129.40	129.40	129.40	129.40	2,403
2022-08-10	128.40	128.40	128.40	128.40	45
2022-08-09	125.40	125.40	125.40	125.40	279
2022-08-08	129.40	129.40	129.40	129.40	160
2022-08-05	127.60	127.60	127.60	127.60	159
2022-08-04	127.20	127.20	127.20	127.20	99
2022-08-03	126.60	126.60	126.60	126.60	125
2022-08-02	126.80	126.80	126.80	126.80	505
2022-08-01	124.20	124.20	124.20	124.20	0
2022-07-29	124.20	124.20	124.20	124.20	119
2022-07-28	126.20	126.20	126.20	126.20	142
2022-07-27	125.00	125.00	125.00	125.00	45
2022-07-26	124.40	124.40	124.40	124.40	414
2022-07-25	125.20	125.20	125.20	125.20	283
2022-07-22	124.00	124.00	124.00	124.00	148
2022-07-21	125.20	125.20	125.20	125.20	309
2022-07-20	127.00	127.00	127.00	127.00	748
2022-07-19	125.20	125.20	125.20	125.20	322
2022-07-18	128.00	128.00	128.00	128.00	683
2022-07-15	120.60	120.60	120.60	120.60	322
2022-07-14	118.60	118.60	118.60	118.60	925
2022-07-13	121.00	121.00	121.00	121.00	196
2022-07-12	123.60	123.60	123.60	123.60	548
2022-07-11	122.00	122.00	122.00	122.00	153
2022-07-08	124.60	124.60	124.60	124.60	384
2022-07-07	121.00	121.00	121.00	121.00	264
2022-07-06	118.20	118.20	118.20	118.20	166
2022-07-05	119.00	119.00	119.00	119.00	1,139
2022-07-04	118.40	118.40	118.40	118.40	501
2022-07-01	115.20	115.20	115.20	115.20	420
2022-06-30	115.40	115.40	115.40	115.40	615
2022-06-29	114.40	114.40	114.40	114.40	128
2022-06-28	113.80	113.80	113.80	113.80	124
2022-06-27	113.80	113.80	113.80	113.80	380
2022-06-24	113.80	113.80	113.80	113.80	46
2022-06-23	108.00	108.00	108.00	108.00	253
2022-06-22	112.20	112.20	112.20	112.20	162
2022-06-21	113.20	113.20	113.20	113.20	19
2022-06-20	110.80	110.80	110.80	110.80	510
2022-06-17	109.80	109.80	109.80	109.80	103
2022-06-16	110.60	110.60	110.60	110.60	398
2022-06-15	114.60	114.60	114.60	114.60	200
2022-06-14	115.00	115.00	115.00	115.00	189
2022-06-13	116.40	116.40	116.40	116.40	334
2022-06-10	122.00	122.00	122.00	122.00	113
2022-06-09	128.60	128.60	128.60	128.60	162
2022-06-08	128.60	128.60	128.60	128.60	17
2022-06-07	130.00	130.00	130.00	130.00	582
2022-06-06	127.00	127.00	127.00	127.00	0
2022-06-03	127.00	127.00	127.00	127.00	0
2022-06-02	127.00	127.00	127.00	127.00	0
2022-06-01	127.00	127.00	127.00	127.00	374
2022-05-31	125.60	125.60	125.60	125.60	467
2022-05-30	131.40	131.40	131.40	131.40	372
2022-05-27	129.00	129.00	129.00	129.00	122
2022-05-26	129.20	129.20	129.20	129.20	0
2022-05-25	129.20	129.20	129.20	129.20	30
2022-05-24	128.40	128.40	128.40	128.40	131
2022-05-23	128.40	128.40	128.40	128.40	288
2022-05-20	133.40	133.40	133.40	133.40	198
2022-05-19	131.00	131.00	131.00	131.00	724
2022-05-18	130.00	130.00	130.00	130.00	62
2022-05-17	129.00	129.00	129.00	129.00	376
2022-05-16	126.00	126.00	126.00	126.00	9,150
2022-05-13	126.80	126.80	126.80	126.80	29
2022-05-12	129.40	129.40	129.40	129.40	461
2022-05-11	130.60	130.60	130.60	130.60	627
2022-05-10	126.40	126.40	126.40	126.40	336
2022-05-09	127.00	127.00	127.00	127.00	515
2022-05-06	133.40	133.40	133.40	133.40	186
2022-05-05	136.20	136.20	136.20	136.20	214
2022-05-04	135.00	135.00	135.00	135.00	25
2022-05-03	135.20	135.20	135.20	135.20	389
2022-05-02	137.20	137.20	137.20	137.20	0
2022-04-29	137.20	137.20	137.20	137.20	140
2022-04-28	143.20	143.20	143.20	143.20	62
2022-04-27	140.40	140.40	140.40	140.40	302
2022-04-26	147.20	147.20	147.20	147.20	126
2022-04-25	147.40	147.40	147.40	147.40	244
2022-04-22	149.00	149.00	149.00	149.00	234
2022-04-21	154.80	154.80	154.80	154.80	69
2022-04-20	155.20	155.20	155.20	155.20	5,003
2022-04-19	156.00	156.00	156.00	156.00	462
2022-04-18	151.40	151.40	151.40	151.40	0
2022-04-15	151.40	151.40	151.40	151.40	0
2022-04-14	151.40	151.40	151.40	151.40	140
2022-04-13	150.60	150.60	150.60	150.60	635
2022-04-12	148.20	148.20	148.20	148.20	339
2022-04-11	155.60	155.60	155.60	155.60	166
2022-04-08	152.60	152.60	152.60	152.60	236
2022-04-07	154.00	154.00	154.00	154.00	10,061
2022-04-06	154.80	154.80	154.80	154.80	199
2022-04-05	155.00	155.00	155.00	155.00	409
2022-04-04	156.00	156.00	156.00	156.00	111
2022-04-01	156.20	156.20	156.20	156.20	81
2022-03-31	154.60	154.60	154.60	154.60	274
2022-03-30	154.40	154.40	154.40	154.40	63
2022-03-29	155.00	155.00	155.00	155.00	70
2022-03-28	152.00	152.00	152.00	152.00	58
2022-03-25	152.80	152.80	152.80	152.80	156
2022-03-24	152.80	152.80	152.80	152.80	239
2022-03-23	152.80	152.80	152.80	152.80	389
2022-03-22	153.40	153.40	153.40	153.40	1,255
2022-03-21	158.00	158.00	158.00	158.00	187
2022-03-18	157.20	157.20	157.20	157.20	487
2022-03-17	158.00	158.00	158.00	158.00	542
2022-03-16	151.80	151.80	151.80	151.80	764
2022-03-15	151.86	151.86	151.86	151.86	365
2022-03-14	151.86	151.86	151.86	151.86	78
2022-03-11	150.80	150.80	150.80	150.80	220
2022-03-10	149.00	149.00	149.00	149.00	306
2022-03-09	143.20	143.20	143.20	143.20	327
2022-03-08	137.80	137.80	137.80	137.80	370
2022-03-07	137.20	137.20	137.20	137.20	537
2022-03-04	138.00	138.00	138.00	138.00	247
2022-03-03	142.60	142.60	142.60	142.60	259
2022-03-02	142.60	142.60	142.60	142.60	136
2022-03-01	142.20	142.20	142.20	142.20	177
2022-02-28	144.00	144.00	144.00	144.00	340
2022-02-25	140.20	140.20	140.20	140.20	260
2022-02-24	140.60	140.60	140.60	140.60	822
2022-02-23	141.60	141.60	141.60	141.60	260
2022-02-22	145.20	145.20	145.20	145.20	269
2022-02-21	143.00	143.00	143.00	143.00	471
2022-02-18	148.20	148.20	148.20	148.20	317
2022-02-17	146.20	146.20	146.20	146.20	181
2022-02-16	148.20	148.20	148.20	148.20	303
2022-02-15	150.40	150.40	150.40	150.40	283
2022-02-14	149.60	149.60	149.60	149.60	204
2022-02-11	149.60	149.60	149.60	149.60	24
2022-02-10	153.00	153.00	153.00	153.00	54
2022-02-09	151.80	151.80	151.80	151.80	91
2022-02-08	148.60	148.60	148.60	148.60	16
2022-02-07	148.60	148.60	148.60	148.60	51
2022-02-04	152.80	152.80	152.80	152.80	44
2022-02-03	152.80	152.80	152.80	152.80	397
2022-02-02	152.80	152.80	152.80	152.80	463
2022-02-01	147.60	147.60	147.60	147.60	290
2022-01-31	142.60	142.60	142.60	142.60	129
2022-01-28	142.60	142.60	142.60	142.60	360
2022-01-27	142.60	142.60	142.60	142.60	383
2022-01-26	146.40	146.40	146.40	146.40	442
2022-01-25	144.40	144.40	144.40	144.40	585
2022-01-24	140.80	140.80	140.80	140.80	1,414
2022-01-21	147.80	147.80	147.80	147.80	298
2022-01-20	150.20	150.20	150.20	150.20	29
2022-01-19	153.00	153.00	153.00	153.00	489
2022-01-18	149.40	149.40	149.40	149.40	518
2022-01-17	152.80	152.80	152.80	152.80	209
2022-01-14	149.20	149.20	149.20	149.20	445
2022-01-13	149.80	149.80	149.80	149.80	434
2022-01-12	160.00	160.00	160.00	160.00	754
2022-01-11	146.00	146.00	146.00	146.00	271
2022-01-10	144.80	144.80	144.80	144.80	779
2022-01-07	151.60	151.60	151.60	151.60	63
2022-01-06	151.60	151.60	151.60	151.60	226
2022-01-05	153.20	153.20	153.20	153.20	1,496
2022-01-04	156.40	156.40	156.40	156.40	394
2022-01-03	156.40	156.40	156.40	156.40	0
2021-12-31	156.40	156.40	156.40	156.40	0
2021-12-30	155.00	155.00	155.00	155.00	221
2021-12-29	156.62	156.62	156.62	156.62	937
2021-12-28	156.60	156.60	156.60	156.60	0
2021-12-27	156.60	156.60	156.60	156.60	0
2021-12-24	156.60	156.60	156.60	156.60	0
2021-12-23	156.60	156.60	156.60	156.60	416
2021-12-22	151.00	151.00	151.00	151.00	895
2021-12-21	143.40	143.40	143.40	143.40	14,304
2021-12-20	147.40	147.40	147.40	147.40	241
2021-12-17	152.60	152.60	152.60	152.60	215
2021-12-16	152.60	152.60	152.60	152.60	345
2021-12-15	152.20	152.20	152.20	152.20	304
2021-12-14	157.40	157.40	157.40	157.40	337
2021-12-13	164.20	164.20	164.20	164.20	390
2021-12-10	168.60	168.60	168.60	168.60	1,522
2021-12-09	153.40	153.40	153.40	153.40	326
2021-12-08	146.01	146.01	146.01	146.01	121
2021-12-07	140.80	140.80	140.80	140.80	107
2021-12-06	140.60	140.60	140.60	140.60	310
2021-12-03	142.40	142.40	142.40	142.40	376
2021-12-02	143.60	143.60	143.60	143.60	468
2021-12-01	150.40	150.40	150.40	150.40	433
2021-11-30	152.20	152.20	152.20	152.20	704
2021-11-29	143.80	143.80	143.80	143.80	12
2021-11-26	142.20	142.20	142.20	142.20	361
2021-11-25	146.60	146.60	146.60	146.60	121
2021-11-24	148.80	148.80	148.80	148.80	559
2021-11-23	147.60	147.60	147.60	147.60	95
2021-11-22	154.80	154.80	154.80	154.80	227
2021-11-19	154.80	154.80	154.80	154.80	526
2021-11-18	159.60	159.60	159.60	159.60	353
2021-11-17	160.40	160.40	160.40	160.40	362
2021-11-16	160.60	160.60	160.60	160.60	475
2021-11-15	161.60	161.60	161.60	161.60	447
2021-11-12	164.80	164.80	164.80	164.80	664
2021-11-11	154.60	154.60	154.60	154.60	253
2021-11-10	156.40	156.40	156.40	156.40	360
2021-11-09	155.00	155.00	155.00	155.00	293
2021-11-08	156.40	156.40	156.40	156.40	283
2021-11-05	156.40	156.40	156.40	156.40	194
2021-11-04	156.40	156.40	156.40	156.40	611
2021-11-03	150.40	150.40	150.40	150.40	57
2021-11-02	150.40	150.40	150.40	150.40	143
2021-11-01	151.00	151.00	151.00	151.00	2
2021-10-29	151.20	151.20	151.20	151.20	218
2021-10-28	151.20	151.20	151.20	151.20	593
2021-10-27	154.00	154.00	154.00	154.00	188
2021-10-26	157.00	157.00	157.00	157.00	31
2021-10-25	157.00	157.00	157.00	157.00	516
2021-10-22	157.00	157.00	157.00	157.00	428
2021-10-21	158.20	158.20	158.20	158.20	14,022
2021-10-20	159.60	159.60	159.60	159.60	1,202
2021-10-19	159.60	159.60	159.60	159.60	523
2021-10-18	161.00	161.00	161.00	161.00	532
2021-10-15	161.20	161.20	161.20	161.20	337
2021-10-14	153.60	153.60	153.60	153.60	441
2021-10-13	154.59	154.59	154.59	154.59	754
2021-10-12	150.80	150.80	150.80	150.80	229
2021-10-11	150.80	150.80	150.80	150.80	533
2021-10-08	152.60	152.60	152.60	152.60	40
2021-10-07	152.60	152.60	152.60	152.60	642
2021-10-06	152.60	152.60	152.60	152.60	462
2021-10-05	151.40	151.40	151.40	151.40	336
2021-10-04	150.60	150.60	150.60	150.60	43
2021-10-01	151.00	151.00	151.00	151.00	265
2021-09-30	154.00	154.00	154.00	154.00	584
2021-09-29	151.20	151.20	151.20	151.20	121
2021-09-28	149.40	149.40	149.40	149.40	487
2021-09-27	152.60	152.60	152.60	152.60	479
2021-09-24	154.40	154.40	154.40	154.40	805
2021-09-23	154.20	154.20	154.20	154.20	1,432
2021-09-22	152.00	152.00	152.00	152.00	845
2021-09-21	154.20	154.20	154.20	154.20	549
2021-09-20	155.80	155.80	155.80	155.80	353
2021-09-17	153.60	153.60	153.60	153.60	285
2021-09-16	154.00	154.00	154.00	154.00	479
2021-09-15	156.00	156.00	156.00	156.00	1,018
2021-09-14	155.80	155.80	155.80	155.80	289
2021-09-13	160.60	160.60	160.60	160.60	1,406
2021-09-10	160.20	160.20	160.20	160.20	1,956
2021-09-09	160.60	160.60	160.60	160.60	158
2021-09-08	155.20	155.20	155.20	155.20	514
2021-09-07	156.00	156.00	156.00	156.00	1,608
2021-09-06	148.80	148.80	148.80	148.80	557
2021-09-03	140.00	140.00	140.00	140.00	869
2021-09-02	131.60	131.60	131.60	131.60	3,088
2021-09-01	134.80	134.80	134.80	134.80	2,423
2021-08-31	105.80	105.80	105.80	105.80	894
2021-08-30	87.40	87.40	87.40	87.40	0
2021-08-27	87.40	87.40	87.40	87.40	16
2021-08-26	87.40	87.40	87.40	87.40	15
2021-08-25	87.40	87.40	87.40	87.40	1
2021-08-24	85.50	85.50	85.50	85.50	0
2021-08-23	85.50	85.50	85.50	85.50	4
2021-08-20	85.30	85.30	85.30	85.30	0
2021-08-19	85.30	85.30	85.30	85.30	390
2021-08-18	88.50	88.50	88.50	88.50	2
2021-08-17	88.00	88.00	88.00	88.00	104
2021-08-16	88.50	88.50	88.50	88.50	253
2021-08-13	89.10	89.10	89.10	89.10	19
2021-08-12	89.10	89.10	89.10	89.10	19
2021-08-11	89.10	89.10	89.10	89.10	199
2021-08-10	89.50	89.50	89.50	89.50	0
2021-08-09	89.50	89.50	89.50	89.50	0
2021-08-06	89.50	89.50	89.50	89.50	60
2021-08-05	90.20	90.20	90.20	90.20	0
2021-08-04	90.20	90.20	90.20	90.20	0
2021-08-03	90.20	90.20	90.20	90.20	0
2021-08-02	90.20	90.20	90.20	90.20	611
2021-07-30	90.50	90.50	90.50	90.50	2
2021-07-29	90.40	90.40	90.40	90.40	7
2021-07-28	90.50	90.50	90.50	90.50	0
2021-07-27	90.50	90.50	90.50	90.50	0
2021-07-26	90.50	90.50	90.50	90.50	1
2021-07-23	90.30	90.30	90.30	90.30	0
2021-07-22	90.30	90.30	90.30	90.30	60
2021-07-21	89.10	89.10	89.10	89.10	1
2021-07-20	88.00	88.00	88.00	88.00	43
2021-07-19	88.30	88.30	88.30	88.30	0
2021-07-16	88.30	88.30	88.30	88.30	0
2021-07-15	88.30	88.30	88.30	88.30	0
2021-07-14	88.30	88.30	88.30	88.30	15
2021-07-13	89.40	89.40	89.40	89.40	0
2021-07-12	89.40	89.40	89.40	89.40	0
2021-07-09	89.40	89.40	89.40	89.40	5
2021-07-08	87.30	87.30	87.30	87.30	0
2021-07-07	87.30	87.30	87.30	87.30	0
2021-07-06	87.30	87.30	87.30	87.30	0
2021-07-05	87.30	87.30	87.30	87.30	0
2021-07-02	87.30	87.30	87.30	87.30	1
2021-07-01	86.20	86.20	86.20	86.20	508
2021-06-30	86.20	86.20	86.20	86.20	1
2021-06-29	86.30	86.30	86.30	86.30	699
2021-06-28	86.50	86.50	86.50	86.50	0
2021-06-25	86.50	86.50	86.50	86.50	1
2021-06-24	85.90	85.90	85.90	85.90	21
2021-06-23	85.30	85.30	85.30	85.30	0
2021-06-22	85.30	85.30	85.30	85.30	0
2021-06-21	85.30	85.30	85.30	85.30	0
2021-06-18	85.30	85.30	85.30	85.30	200
2021-06-17	86.40	86.40	86.40	86.40	0
2021-06-16	86.40	86.40	86.40	86.40	0
2021-06-15	86.40	86.40	86.40	86.40	0
2021-06-14	86.40	86.40	86.40	86.40	0
2021-06-11	86.40	86.40	86.40	86.40	0
2021-06-10	86.40	86.40	86.40	86.40	0
2021-06-09	86.40	86.40	86.40	86.40	1
2021-06-08	79.10	79.10	79.10	79.10	0
2021-06-07	79.10	79.10	79.10	79.10	0
2021-06-04	79.10	79.10	79.10	79.10	0
2021-06-03	79.10	79.10	79.10	79.10	0
2021-06-02	79.10	79.10	79.10	79.10	0
2021-06-01	79.10	79.10	79.10	79.10	0
2021-05-28	79.10	79.10	79.10	79.10	0
2021-05-27	79.10	79.10	79.10	79.10	0
2021-05-26	79.10	79.10	79.10	79.10	0
2021-05-25	79.10	79.10	79.10	79.10	0
2021-05-24	79.10	79.10	79.10	79.10	0
2021-05-21	79.10	79.10	79.10	79.10	0
2021-05-20	79.10	79.10	79.10	79.10	3
2021-05-19	79.00	79.00	79.00	79.00	3
2021-05-18	80.00	80.00	80.00	80.00	0
2021-05-17	80.00	80.00	80.00	80.00	12
2021-05-14	79.30	79.30	79.30	79.30	0
2021-05-13	79.30	79.30	79.30	79.30	0
2021-05-12	79.30	79.30	79.30	79.30	0
2021-05-11	79.30	79.30	79.30	79.30	6
2021-05-10	79.30	79.30	79.30	79.30	0
2021-05-07	79.30	79.30	79.30	79.30	93
2021-05-06	79.70	79.70	79.70	79.70	0
2021-05-05	79.70	79.70	79.70	79.70	0
2021-05-04	79.70	79.70	79.70	79.70	0
2021-04-30	79.70	79.70	79.70	79.70	10
2021-04-29	79.50	79.50	79.50	79.50	65
2021-04-28	79.50	79.50	79.50	79.50	49
2021-04-27	79.70	79.70	79.70	79.70	33
2021-04-26	80.10	80.10	80.10	80.10	0
2021-04-23	80.10	80.10	80.10	80.10	4
2021-04-22	79.54	79.54	79.54	79.54	0
2021-04-21	79.00	79.00	79.00	79.00	457
2021-04-20	80.00	80.00	80.00	80.00	1
2021-04-19	80.50	80.50	80.50	80.50	0
2021-04-16	80.50	80.50	80.50	80.50	27
2021-04-15	80.50	80.50	80.50	80.50	239
2021-04-14	80.40	80.40	80.40	80.40	2
2021-04-13	80.30	80.30	80.30	80.30	0
2021-04-12	80.30	80.30	80.30	80.30	24
2021-04-09	80.30	80.30	80.30	80.30	125
2021-04-08	75.50	75.50	75.50	75.50	0
2021-04-07	75.50	75.50	75.50	75.50	0
2021-04-06	75.50	75.50	75.50	75.50	0
2021-04-01	75.50	75.50	75.50	75.50	0
2021-03-31	75.50	75.50	75.50	75.50	3
2021-03-30	74.50	74.50	74.50	74.50	0
2021-03-29	74.50	74.50	74.50	74.50	0
2021-03-26	74.50	74.50	74.50	74.50	0
2021-03-25	74.50	74.50	74.50	74.50	0
2021-03-24	74.50	74.50	74.50	74.50	0
2021-03-23	74.50	74.50	74.50	74.50	0
2021-03-22	74.50	74.50	74.50	74.50	7
2021-03-19	74.50	74.50	74.50	74.50	94
2021-03-18	74.10	74.10	74.10	74.10	87
2021-03-17	73.60	73.60	73.60	73.60	95
2021-03-16	73.60	73.60	73.60	73.60	5
2021-03-15	73.60	73.60	73.60	73.60	11
2021-03-12	73.60	73.60	73.60	73.60	1
2021-03-11	73.60	73.60	73.60	73.60	336
2021-03-10	72.90	72.90	72.90	72.90	0
2021-03-09	72.90	72.90	72.90	72.90	0
2021-03-08	72.90	72.90	72.90	72.90	0
2021-03-05	72.90	72.90	72.90	72.90	8
2021-03-04	74.10	74.10	74.10	74.10	0
2021-03-03	74.10	74.10	74.10	74.10	0
2021-03-02	74.10	74.10	74.10	74.10	0
2021-03-01	74.10	74.10	74.10	74.10	0
2021-02-26	74.10	74.10	74.10	74.10	0
2021-02-25	74.10	74.10	74.10	74.10	77
2021-02-24	73.80	73.80	73.80	73.80	13
2021-02-23	73.90	73.90	73.90	73.90	0
2021-02-22	73.90	73.90	73.90	73.90	60
2021-02-19	73.30	73.30	73.30	73.30	50
2021-02-18	74.80	74.80	74.80	74.80	0
2021-02-17	74.80	74.80	74.80	74.80	42
2021-02-16	74.80	74.80	74.80	74.80	8
2021-02-15	73.40	73.40	73.40	73.40	0
2021-02-12	73.40	73.40	73.40	73.40	0
2021-02-11	73.40	73.40	73.40	73.40	77
2021-02-10	73.90	73.90	73.90	73.90	0
2021-02-09	73.90	73.90	73.90	73.90	11
2021-02-08	74.80	74.80	74.80	74.80	107
2021-02-05	73.50	73.50	73.50	73.50	2
2021-02-04	73.50	71.00	71.00	73.50	86
2021-02-03	71.00	71.00	71.00	71.00	0
2021-02-02	71.00	71.00	71.00	71.00	2
2021-02-01	71.20	71.20	71.20	71.20	164
2021-01-29	72.40	72.40	72.40	72.40	0
2021-01-28	72.40	72.40	72.40	72.40	1
2021-01-27	72.90	72.90	72.90	72.90	115
2021-01-26	73.20	73.20	73.20	73.20	0
2021-01-25	73.20	73.20	73.20	73.20	0
2021-01-22	73.20	73.20	73.20	73.20	0
2021-01-21	73.20	73.20	73.20	73.20	0
2021-01-20	73.20	73.20	73.20	73.20	158
2021-01-19	73.90	73.90	73.90	73.90	0
2021-01-18	73.90	73.90	73.90	73.90	0
2021-01-15	73.90	73.90	73.90	73.90	129
2021-01-14	72.80	72.80	72.80	72.80	10
2021-01-13	71.70	71.70	71.70	71.70	23
2021-01-12	72.10	72.10	72.10	72.10	0
2021-01-11	72.10	72.10	72.10	72.10	35
2021-01-08	70.90	70.90	70.90	70.90	25
2021-01-07	73.60	73.60	73.60	73.60	0
2021-01-06	73.60	73.60	73.60	73.60	19
2021-01-05	70.50	70.50	70.50	70.50	123
2021-01-04	70.00	70.00	70.00	70.00	0
2020-12-31	70.00	70.00	70.00	70.00	0
2020-12-30	70.00	70.00	70.00	70.00	0
2020-12-29	70.00	70.00	70.00	70.00	0
2020-12-24	70.00	70.00	70.00	70.00	0
2020-12-23	70.00	70.00	70.00	70.00	179
2020-12-22	69.40	69.40	69.40	69.40	162
2020-12-21	75.90	75.90	75.90	75.90	0
2020-12-18	75.90	75.90	75.90	75.90	0
2020-12-17	75.90	75.90	75.90	75.90	225
2020-12-16	75.90	75.90	75.90	75.90	204
2020-12-15	73.20	73.20	73.20	73.20	0
2020-12-14	73.20	73.20	73.20	73.20	210
2020-12-11	73.20	73.20	73.20	73.20	135
2020-12-10	73.20	73.20	73.20	73.20	122
2020-12-09	73.50	73.50	73.50	73.50	120
2020-12-08	73.50	73.50	73.50	73.50	151
2020-12-07	74.70	74.70	74.70	74.70	60
2020-12-04	74.70	74.70	74.70	74.70	1
2020-12-03	72.60	72.60	72.60	72.60	1
2020-12-02	70.90	70.90	70.90	70.90	22
2020-12-01	69.50	69.50	69.50	69.50	300
2020-11-30	67.80	67.80	67.80	67.80	0
2020-11-27	67.80	67.80	67.80	67.80	0
2020-11-26	67.80	67.80	67.80	67.80	0
2020-11-25	67.80	67.80	67.80	67.80	2
2020-11-24	68.00	68.00	68.00	68.00	8
2020-11-23	68.90	68.90	68.90	68.90	3
2020-11-20	65.70	65.70	65.70	65.70	80
2020-11-19	65.70	65.70	65.70	65.70	166
2020-11-18	65.70	65.70	65.70	65.70	134
2020-11-17	65.50	65.50	65.50	65.50	441
2020-11-16	63.30	63.30	63.30	63.30	148
2020-11-13	63.30	63.30	63.30	63.30	122
2020-11-12	64.10	64.10	64.10	64.10	120
2020-11-11	64.10	64.10	64.10	64.10	265
2020-11-10	63.80	63.80	63.80	63.80	2
2020-11-09	64.40	64.40	64.40	64.40	0
2020-11-06	64.40	64.40	64.40	64.40	0
2020-11-05	64.40	64.40	64.40	64.40	0
2020-11-04	64.40	64.40	64.40	64.40	0
2020-11-03	64.40	64.40	64.40	64.40	0
2020-11-02	64.40	64.40	64.40	64.40	1
2020-10-30	64.00	64.00	64.00	64.00	0
2020-10-29	64.00	64.00	64.00	64.00	11
2020-10-28	65.60	65.60	65.60	65.60	202
2020-10-27	65.60	65.60	65.60	65.60	163
2020-10-26	71.70	71.70	71.70	71.70	28
2020-10-23	71.70	71.70	71.70	71.70	131
2020-10-22	71.70	71.70	71.70	71.70	0
2020-10-21	71.70	71.70	71.70	71.70	120
2020-10-20	71.70	71.70	71.70	71.70	0
2020-10-16	71.70	71.70	71.70	71.70	49
2020-10-15	71.70	71.70	71.70	71.70	0
2020-10-14	71.70	71.70	71.70	71.70	26
2020-10-13	71.70	71.70	71.70	71.70	69
2020-10-12	71.70	71.70	71.70	71.70	82
2020-10-09	71.70	71.70	71.70	71.70	355
2020-10-08	71.70	71.70	71.70	71.70	258
2020-10-07	71.70	71.70	71.70	71.70	178
2020-10-06	71.70	71.70	71.70	71.70	0
2020-10-05	71.70	71.70	71.70	71.70	107
2020-10-02	71.70	71.70	71.70	71.70	64
2020-10-01	71.70	71.70	71.70	71.70	0
2020-09-30	71.70	71.70	71.70	71.70	0
2020-09-29	71.70	71.70	71.70	71.70	128
2020-09-28	71.70	71.70	71.70	71.70	8
2020-09-25	71.70	71.70	71.70	71.70	8
2020-09-24	71.70	71.70	71.70	71.70	0
2020-09-23	71.70	71.70	71.70	71.70	116
2020-09-22	71.70	71.70	71.70	71.70	0
2020-09-21	71.70	71.70	71.70	71.70	0
2020-09-18	71.70	71.70	71.70	71.70	0
2020-09-17	71.70	71.70	71.70	71.70	62
2020-09-16	71.70	71.70	71.70	71.70	0
2020-09-15	71.70	71.70	71.70	71.70	277
2020-09-14	71.70	71.70	71.70	71.70	211
2020-09-11	71.70	71.70	71.70	71.70	169
2020-09-10	71.70	71.70	71.70	71.70	0
2020-09-09	71.70	71.70	71.70	71.70	0
2020-09-08	71.70	71.70	71.70	71.70	0
2020-09-02	71.70	71.70	71.70	71.70	103
2020-09-01	71.70	71.70	71.70	71.70	16
2020-08-27	71.70	71.70	71.70	71.70	182
2020-08-26	71.70	71.70	71.70	71.70	197
2020-08-25	71.70	71.70	71.70	71.70	248
2020-08-24	71.70	71.70	71.70	71.70	83
2020-08-21	71.70	71.70	71.70	71.70	23
2020-08-18	71.70	71.70	71.70	71.70	2
2020-08-17	71.70	71.70	71.70	71.70	42
2020-08-14	71.70	71.70	71.70	71.70	125
2020-08-13	71.70	71.70	71.70	71.70	330
2020-08-10	71.70	71.70	71.70	71.70	68
2020-08-06	71.70	71.70	71.70	71.70	139
2020-08-05	71.70	71.70	71.70	71.70	128
2020-08-04	71.70	71.70	71.70	71.70	80
2020-08-03	71.70	71.70	71.70	71.70	28
2020-07-23	71.70	71.70	71.70	71.70	65
2020-07-21	71.70	71.70	71.70	71.70	98
2020-07-17	71.70	71.70	71.70	71.70	142
2020-07-15	71.70	71.70	71.70	71.70	96
2020-07-13	71.70	71.70	71.70	71.70	24
2020-07-08	71.70	71.70	71.70	71.70	29
2020-07-03	70.33	70.33	70.33	70.33	53
2020-06-26	67.90	67.90	67.90	67.90	127
2020-06-24	67.90	67.90	67.90	67.90	9
2020-06-19	64.50	64.50	64.50	64.50	111
2020-06-11	65.10	65.10	65.10	65.10	28
2020-06-05	66.80	66.80	66.80	66.80	355
2020-06-03	69.00	69.00	69.00	69.00	207
2020-05-29	69.00	69.00	69.00	69.00	171
2020-05-26	62.50	62.50	62.50	62.50	241
2020-05-20	62.50	62.50	62.50	62.50	23
2020-05-18	62.50	62.50	62.50	62.50	47
2020-05-15	62.50	62.50	62.50	62.50	22
2020-04-29	67.70	67.70	67.70	67.70	39
2020-04-28	67.70	67.70	67.70	67.70	267
2020-04-27	67.70	67.70	67.70	67.70	45
2020-04-22	67.70	67.70	67.70	67.70	136
2020-04-21	67.70	67.70	67.70	67.70	28
2020-04-20	67.70	67.70	67.70	67.70	94
2020-04-17	67.70	67.70	67.70	67.70	130
2020-04-16	67.70	67.70	67.70	67.70	29
2020-04-02	65.70	65.70	65.70	65.70	45
2020-04-01	67.30	67.30	67.30	67.30	123
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	114
2020-03-24	0.00	0.00	0.00	0.00	62
2020-03-19	0.00	0.00	0.00	0.00	0
2020-02-25	0.00	0.00	0.00	0.00	42
2020-02-13	0.00	0.00	0.00	0.00	283
2020-02-03	0.00	0.00	0.00	0.00	45
2020-01-27	0.00	0.00	0.00	0.00	160
2020-01-22	0.00	0.00	0.00	0.00	41
2020-01-21	0.00	0.00	0.00	0.00	43
2020-01-20	0.00	0.00	0.00	0.00	30
2020-01-09	0.00	0.00	0.00	0.00	196
2019-12-30	0.00	0.00	0.00	0.00	154
2019-12-23	0.00	0.00	0.00	0.00	21
2019-12-06	0.00	0.00	0.00	0.00	188
2019-11-25	0.00	0.00	0.00	0.00	100
2019-11-19	0.00	0.00	0.00	0.00	25
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-07	0.00	0.00	0.00	0.00	82
2019-11-05	0.00	0.00	0.00	0.00	64
2019-10-29	0.00	0.00	0.00	0.00	4
2019-10-03	0.00	0.00	0.00	0.00	177
2019-09-24	0.00	0.00	0.00	0.00	58
2019-09-17	0.00	0.00	0.00	0.00	163
2019-09-03	0.00	0.00	0.00	0.00	85
2019-07-18	0.00	0.00	0.00	0.00	2

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

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

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