Georg Fischer N Share History

Georg Fischer N Share Price history. The following table shows end-of-day data 0QP4 historical share prices for Georg Fischer N, 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.

0QP4.L
Share Price 0QP4.L
Charts 0QP4.L
Trades 0QP4.L
History Compare
0QP4.L 0QP4.L
Share News 0QP4.L
RNS 0QP4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	64.51	64.51	63.85	63.85	85,347
2024-05-01	64.51	64.51	64.51	64.51	0
2024-04-30	65.00	65.00	64.51	64.51	9,227
2024-04-29	64.25	65.00	64.25	65.00	3,479
2024-04-26	64.25	64.25	64.25	64.25	20,489
2024-04-25	64.25	64.25	64.25	64.25	10,211
2024-04-24	63.55	64.25	63.55	64.25	11,353
2024-04-23	64.05	64.05	63.55	63.55	11,886
2024-04-22	64.05	64.05	64.05	64.05	108,045
2024-04-19	64.05	64.05	64.05	64.05	21,436
2024-04-18	63.55	64.05	63.55	64.05	21,527
2024-04-17	63.90	63.90	63.55	63.55	15,447
2024-04-16	65.15	65.15	63.90	63.90	5,076
2024-04-15	64.35	65.15	64.35	65.15	5,511
2024-04-12	65.10	65.10	64.35	64.35	18,014
2024-04-11	65.60	65.60	65.10	65.10	16,626
2024-04-10	65.95	65.95	65.60	65.60	8,701
2024-04-09	65.80	65.95	65.80	65.95	14,954
2024-04-08	65.80	65.80	65.80	65.80	315,462
2024-04-05	65.60	65.80	65.60	65.80	16,400
2024-04-04	64.75	65.60	64.75	65.60	5,807
2024-04-03	65.80	65.80	64.75	64.75	198,434
2024-04-02	67.65	67.65	65.80	65.80	3,907
2024-04-01	67.65	67.65	67.65	67.65	0
2024-03-29	67.65	67.65	67.65	67.65	0
2024-03-28	67.65	67.65	67.65	67.65	36,458
2024-03-27	67.65	67.65	67.65	67.65	7,466
2024-03-26	66.85	67.65	66.85	67.65	13,355
2024-03-25	68.20	68.20	66.85	66.85	10,691
2024-03-22	68.65	68.65	68.20	68.20	9,662
2024-03-21	71.10	71.10	68.65	68.65	22,918
2024-03-20	71.10	71.10	71.10	71.10	297,568
2024-03-19	69.50	71.10	69.50	71.10	17,173
2024-03-18	69.15	69.50	69.15	69.50	22,034
2024-03-15	68.80	69.15	68.80	69.15	13,056
2024-03-14	68.80	68.80	68.80	68.80	27,385
2024-03-13	68.65	68.80	68.65	68.80	89,374
2024-03-12	67.55	68.65	67.55	68.65	26,117
2024-03-11	67.75	67.75	67.55	67.55	26,913
2024-03-08	67.15	67.75	67.15	67.75	2,574
2024-03-07	66.75	67.15	66.75	67.15	3,289
2024-03-06	65.70	66.75	65.70	66.75	11,582
2024-03-05	65.45	65.70	65.45	65.70	22,920
2024-03-04	65.50	65.50	65.45	65.45	11,615
2024-03-01	65.50	65.50	65.50	65.50	16,882
2024-02-29	66.00	66.00	65.50	65.50	5,933
2024-02-28	66.40	66.40	66.00	66.00	8,780
2024-02-27	67.30	67.30	66.40	66.40	85,995
2024-02-26	67.20	67.30	67.20	67.30	9,319
2024-02-23	61.85	67.20	61.85	67.20	89,853
2024-02-22	61.25	61.85	61.25	61.85	25,617
2024-02-21	61.70	61.70	61.25	61.25	7,538
2024-02-20	61.70	61.70	61.70	61.70	12,079
2024-02-19	62.15	62.15	61.70	61.70	29,884
2024-02-16	62.15	62.15	62.15	62.15	30,688
2024-02-15	60.45	62.15	60.45	62.15	8,631
2024-02-14	60.45	60.45	60.45	60.45	7,650
2024-02-13	60.95	60.95	60.45	60.45	121,121
2024-02-12	60.45	60.95	60.45	60.95	12,079
2024-02-09	60.70	60.70	60.45	60.45	12,897
2024-02-08	60.00	60.70	60.00	60.70	11,569
2024-02-07	59.90	60.00	59.90	60.00	11,216
2024-02-06	58.95	59.90	58.95	59.90	12,239
2024-02-05	59.45	59.45	58.95	58.95	8,830
2024-02-02	59.00	59.45	59.00	59.45	12,006
2024-02-01	58.15	59.00	58.15	59.00	16,565
2024-01-31	59.24	59.24	58.15	58.15	33,865
2024-01-30	59.24	59.24	59.24	59.24	41,863
2024-01-29	59.24	59.24	59.24	59.24	15,521
2024-01-26	59.15	59.24	59.15	59.24	4,568
2024-01-25	59.15	59.15	59.15	59.15	7,894
2024-01-24	58.90	59.15	58.90	59.15	9,558
2024-01-23	58.50	58.90	58.50	58.90	11,705
2024-01-22	57.05	58.50	57.05	58.50	15,142
2024-01-19	57.15	57.15	57.05	57.05	138,982
2024-01-18	56.55	57.15	56.55	57.15	5,913
2024-01-17	59.05	59.05	56.55	56.55	24,440
2024-01-16	59.05	59.05	59.05	59.05	34,356
2024-01-15	59.70	59.70	59.05	59.05	5,415
2024-01-12	59.27	59.70	59.27	59.70	7,164
2024-01-11	59.20	59.27	59.20	59.27	17,077
2024-01-10	59.60	59.60	59.20	59.20	4,722
2024-01-09	59.50	59.60	59.50	59.60	12,456
2024-01-08	59.20	59.50	59.20	59.50	10,286
2024-01-05	59.65	59.65	59.20	59.20	9,053
2024-01-04	61.30	61.30	59.65	59.65	9,385
2024-01-03	61.30	61.30	61.30	61.30	21,368
2024-01-02	61.30	61.30	61.30	61.30	0
2024-01-01	61.30	61.30	61.30	61.30	0
2023-12-29	61.15	61.30	61.15	61.30	8,326
2023-12-28	61.15	61.15	61.15	61.15	12,524
2023-12-27	61.05	61.15	61.05	61.15	18,367
2023-12-26	61.05	61.05	61.05	61.05	0
2023-12-25	61.05	61.05	61.05	61.05	0
2023-12-22	61.10	61.10	61.05	61.05	11,388
2023-12-21	61.00	61.10	61.00	61.10	27,755
2023-12-20	61.00	61.00	61.00	61.00	53,607
2023-12-19	61.40	61.40	61.00	61.00	47,886
2023-12-18	61.40	61.40	61.40	61.40	13,953
2023-12-15	60.55	61.40	60.55	61.40	23,875
2023-12-14	58.70	60.55	58.70	60.55	16,079
2023-12-13	58.80	58.80	58.70	58.70	18,654
2023-12-12	58.40	58.80	58.40	58.80	17,792
2023-12-11	58.15	58.40	58.15	58.40	79,994
2023-12-08	58.15	58.15	58.15	58.15	19,747
2023-12-07	57.17	58.15	57.17	58.15	16,117
2023-12-06	57.17	57.17	57.17	57.17	38,808
2023-12-05	57.17	57.17	57.17	57.17	37,063
2023-12-04	57.32	57.32	57.17	57.17	212,883
2023-12-01	56.96	57.32	56.96	57.32	28,006
2023-11-30	56.99	56.99	56.96	56.96	343,314
2023-11-29	56.05	56.99	56.05	56.99	29,056
2023-11-28	56.65	56.65	56.05	56.05	20,101
2023-11-27	56.70	56.70	56.65	56.65	6,038
2023-11-24	56.65	56.70	56.65	56.70	23,229
2023-11-23	56.13	56.65	56.13	56.65	9,354
2023-11-22	55.80	56.13	55.80	56.13	26,506
2023-11-21	55.70	55.80	55.70	55.80	18,940
2023-11-20	55.95	55.95	55.70	55.70	18,071
2023-11-17	55.05	55.95	55.05	55.95	23,692
2023-11-16	54.65	55.05	54.65	55.05	18,125
2023-11-15	53.85	54.65	53.85	54.65	15,158
2023-11-14	52.55	53.85	52.55	53.85	171,279
2023-11-13	52.55	52.55	52.55	52.55	40,584
2023-11-10	52.50	52.55	52.50	52.55	14,400
2023-11-09	50.79	52.50	50.79	52.50	23,608
2023-11-08	50.02	50.79	50.02	50.79	30,733
2023-11-07	49.17	50.02	49.17	50.02	27,796
2023-11-06	49.74	49.74	49.17	49.17	29,867
2023-11-03	48.20	49.74	48.20	49.74	23,894
2023-11-02	46.24	48.20	46.24	48.20	45,055
2023-11-01	46.92	46.92	46.24	46.24	21,963
2023-10-31	46.58	46.92	46.58	46.92	16,377
2023-10-30	46.34	46.34	46.34	46.34	15,008
2023-10-27	46.46	46.46	46.34	46.34	28,187
2023-10-26	46.68	46.68	46.46	46.46	24,829
2023-10-25	47.28	47.28	46.76	46.76	31,874
2023-10-24	47.46	47.46	47.28	47.28	55,036
2023-10-23	47.32	47.32	46.96	46.96	66,769
2023-10-20	47.50	47.50	47.50	47.50	357,272
2023-10-19	48.16	48.16	47.50	47.50	30,815
2023-10-18	49.58	49.58	49.58	49.58	23,345
2023-10-17	50.25	50.25	49.60	49.60	44,234
2023-10-16	51.10	51.10	50.25	50.25	54,567
2023-10-13	51.10	51.10	51.10	51.10	27,657
2023-10-12	51.35	51.35	51.10	51.10	15,383
2023-10-11	51.41	51.41	51.35	51.35	14,939
2023-10-10	50.45	50.45	50.45	50.45	23,958
2023-10-09	50.65	50.65	50.45	50.45	16,607
2023-10-06	50.65	50.65	50.65	50.65	23,782
2023-10-05	50.65	50.65	50.65	50.65	20,257
2023-10-04	50.80	50.80	50.65	50.65	68,831
2023-10-03	50.95	50.95	50.80	50.80	31,812
2023-10-02	50.95	50.95	50.95	50.95	26,905
2023-09-29	50.95	50.95	50.95	50.95	43,122
2023-09-28	51.25	51.25	50.95	50.95	45,380
2023-09-27	50.70	51.25	50.70	51.25	55,794
2023-09-26	52.85	52.85	50.70	50.70	30,557
2023-09-25	52.85	52.85	52.85	52.85	162,014
2023-09-22	52.85	52.85	52.85	52.85	14,172
2023-09-21	52.85	52.85	52.85	52.85	21,053
2023-09-20	52.30	52.85	52.30	52.85	69,266
2023-09-19	52.95	52.95	52.30	52.30	18,377
2023-09-18	53.50	53.50	52.95	52.95	187,364
2023-09-15	53.15	53.50	53.15	53.50	33,546
2023-09-14	53.55	53.55	53.05	53.05	34,350
2023-09-13	54.06	54.06	53.55	53.55	24,742
2023-09-12	54.95	54.95	54.06	54.06	16,797
2023-09-11	55.20	55.20	54.95	54.95	61,334
2023-09-08	56.45	56.45	55.20	55.20	14,577
2023-09-07	56.45	56.45	56.45	56.45	17,383
2023-09-06	57.10	57.10	56.45	56.45	7,677
2023-09-05	57.70	57.70	57.70	57.70	25,833
2023-09-04	57.80	57.80	57.80	57.80	11,449
2023-09-01	57.58	57.60	57.58	57.60	20,101
2023-08-31	56.70	57.58	56.70	57.58	8,154
2023-08-30	57.10	57.10	57.10	57.10	20,324
2023-08-29	55.99	57.30	55.99	57.30	32,419
2023-08-28	55.99	55.99	55.99	55.99	0
2023-08-25	56.20	56.20	56.20	56.20	17,532
2023-08-24	56.45	56.45	56.20	56.20	6,510
2023-08-23	56.78	56.78	56.78	56.78	30,683
2023-08-22	56.23	56.65	56.23	56.65	15,099
2023-08-21	56.30	56.30	56.00	56.00	6,350
2023-08-18	56.20	56.30	56.20	56.30	10,480
2023-08-17	57.55	57.55	56.20	56.20	26,214
2023-08-16	57.60	57.60	57.55	57.55	12,792
2023-08-15	59.70	59.70	57.60	57.60	11,664
2023-08-14	59.70	59.70	59.70	59.70	13,806
2023-08-11	59.70	59.70	59.70	59.70	26,312
2023-08-10	58.60	59.70	58.60	59.70	26,900
2023-08-09	58.60	58.60	58.60	58.60	27,283
2023-08-08	59.10	59.10	58.60	58.60	22,371
2023-08-07	58.85	58.85	58.85	58.85	18,761
2023-08-04	58.20	59.05	58.20	59.05	15,701
2023-08-03	59.21	59.21	58.20	58.20	18,830
2023-08-02	59.45	59.45	59.15	59.15	40,550
2023-08-01	59.45	59.45	59.45	59.45	0
2023-07-31	58.75	59.45	58.75	59.45	43,552
2023-07-28	59.15	59.15	59.15	59.15	31,050
2023-07-27	59.02	59.05	59.02	59.05	22,927
2023-07-26	60.70	60.70	60.70	60.70	27,269
2023-07-25	60.51	60.80	60.51	60.80	8,905
2023-07-24	61.31	61.31	60.55	60.55	141,487
2023-07-21	62.50	62.50	60.40	60.40	40,772
2023-07-20	67.60	67.60	62.60	62.60	132,639
2023-07-19	67.65	67.65	67.60	67.60	15,490
2023-07-18	67.00	67.00	67.00	67.00	9,507
2023-07-17	67.95	67.95	66.95	66.95	11,917
2023-07-14	67.85	68.00	67.85	68.00	17,340
2023-07-13	68.55	68.55	67.85	67.85	11,106
2023-07-12	65.75	68.55	65.75	68.55	21,908
2023-07-11	65.40	65.80	65.40	65.80	114,445
2023-07-10	65.67	65.67	65.40	65.40	2,760
2023-07-07	64.75	65.67	64.75	65.67	10,402
2023-07-06	65.97	65.97	64.75	64.75	5,989
2023-07-05	66.15	66.15	65.97	65.97	83,572
2023-07-04	66.90	66.90	66.15	66.15	8,912
2023-07-03	67.05	67.05	66.90	66.90	21,393
2023-06-30	65.60	67.05	65.60	67.05	10,336
2023-06-29	65.90	65.90	65.60	65.60	108,539
2023-06-28	64.55	65.90	64.55	65.90	9,480
2023-06-27	64.50	64.55	64.50	64.55	21,239
2023-06-26	64.85	64.85	64.50	64.50	4,629
2023-06-23	64.70	64.85	64.70	64.85	14,829
2023-06-22	64.15	64.70	64.15	64.70	27,632
2023-06-21	64.60	64.60	64.15	64.15	19,851
2023-06-20	64.75	64.75	64.60	64.60	25,908
2023-06-19	66.40	66.40	64.75	64.75	171,818
2023-06-16	66.35	66.40	66.35	66.40	21,622
2023-06-15	65.37	66.35	65.37	66.35	41,623
2023-06-14	65.05	65.37	65.05	65.37	38,865
2023-06-13	59.50	65.05	59.50	65.05	19,419
2023-06-12	62.10	63.90	62.10	63.90	39,674
2023-06-09	62.10	62.10	62.10	62.10	4,403
2023-06-08	62.10	62.10	62.10	62.10	13,800
2023-06-07	61.95	62.10	61.95	62.10	11,419
2023-06-06	61.85	62.00	61.85	62.00	14,195
2023-06-05	62.15	62.15	61.85	61.85	11,642
2023-06-02	60.50	62.15	60.50	62.15	27,901
2023-06-01	60.65	60.65	60.50	60.50	8,503
2023-05-31	63.00	63.00	60.65	60.65	32,867
2023-05-30	63.00	63.00	63.00	63.00	179,206
2023-05-29	63.00	63.00	63.00	63.00	0
2023-05-26	61.40	63.00	61.40	63.00	124,913
2023-05-25	60.85	61.40	60.85	61.40	17,057
2023-05-24	61.75	61.75	60.85	60.85	35,677
2023-05-23	64.30	64.30	61.75	61.75	20,105
2023-05-22	65.35	65.35	64.30	64.30	81,499
2023-05-19	63.90	65.35	63.90	65.35	14,773
2023-05-18	63.90	63.90	63.90	63.90	0
2023-05-17	65.00	65.00	63.70	63.70	14,536
2023-05-16	65.65	65.65	65.00	65.00	16,128
2023-05-15	65.55	65.55	65.35	65.35	56,249
2023-05-12	65.35	65.50	65.35	65.50	70,099
2023-05-11	65.25	65.35	65.25	65.35	13,990
2023-05-10	65.25	65.25	65.25	65.25	8,039
2023-05-09	64.45	65.25	64.45	65.25	7,080
2023-05-08	64.45	64.45	64.45	64.45	0
2023-05-05	64.45	64.45	64.45	64.45	10,171
2023-05-04	64.15	64.45	64.15	64.45	8,119
2023-05-03	64.15	64.15	64.15	64.15	48,985
2023-05-02	64.45	64.45	64.15	64.15	12,504
2023-05-01	64.45	64.45	64.45	64.45	0
2023-04-28	65.00	65.00	64.45	64.45	84,185
2023-04-27	67.36	67.36	65.00	65.00	13,264
2023-04-26	67.36	67.36	67.36	67.36	13,994
2023-04-25	68.26	68.26	67.36	67.36	30,463
2023-04-24	67.46	68.26	67.46	68.26	60,169
2023-04-21	69.10	69.10	68.05	68.05	220,334
2023-04-20	68.45	68.67	68.45	68.67	33,254
2023-04-19	69.83	69.83	68.45	68.45	3,718
2023-04-18	69.20	69.83	69.20	69.83	11,327
2023-04-17	67.73	69.20	67.73	69.20	13,004
2023-04-14	67.00	67.73	67.00	67.73	12,783
2023-04-13	65.45	67.00	65.45	67.00	14,096
2023-04-12	65.70	65.70	65.45	65.45	7,218
2023-04-11	65.10	65.70	65.10	65.70	10,435
2023-04-10	65.10	65.10	65.10	65.10	0
2023-04-07	65.10	65.10	65.10	65.10	0
2023-04-06	66.44	66.44	65.10	65.10	11,798
2023-04-05	70.55	70.55	66.44	66.44	13,133
2023-04-04	71.15	71.15	70.55	70.55	14,953
2023-04-03	69.50	71.15	69.50	71.15	7,695
2023-03-31	69.50	69.50	69.50	69.50	98,470
2023-03-30	68.45	69.50	68.45	69.50	5,825
2023-03-29	67.10	68.45	67.10	68.45	7,297
2023-03-28	66.55	67.10	66.55	67.10	7,143
2023-03-27	65.00	66.55	65.00	66.55	13,525
2023-03-24	67.85	67.85	65.00	65.00	9,664
2023-03-23	67.70	67.85	67.70	67.85	12,608
2023-03-22	67.13	67.70	67.13	67.70	7,508
2023-03-21	65.90	67.13	65.90	67.13	4,925
2023-03-20	65.00	65.90	65.00	65.90	8,941
2023-03-17	65.85	65.85	65.00	65.00	7,214
2023-03-16	64.45	65.85	64.45	65.85	11,767
2023-03-15	67.30	67.30	64.45	64.45	20,838
2023-03-14	64.78	67.30	64.78	67.30	4,563
2023-03-13	68.40	68.40	64.78	64.78	13,501
2023-03-10	68.40	68.40	68.40	68.40	7,670
2023-03-09	67.80	68.40	67.80	68.40	12,081
2023-03-08	67.65	67.80	67.65	67.80	6,328
2023-03-07	67.15	67.65	67.15	67.65	16,753
2023-03-06	66.50	67.15	66.50	67.15	19,490
2023-03-03	66.50	66.50	66.50	66.50	23,976
2023-03-02	67.65	67.65	66.50	66.50	12,415
2023-03-01	63.66	67.65	63.66	67.65	10,295
2023-02-28	63.65	64.10	63.65	64.10	3,385
2023-02-27	63.85	63.85	63.65	63.65	12,395
2023-02-24	63.05	63.85	63.05	63.85	4,503
2023-02-23	63.05	63.05	63.05	63.05	3,326
2023-02-22	63.78	63.78	63.15	63.15	6,189
2023-02-21	64.55	64.55	63.78	63.78	5,961
2023-02-20	65.15	65.15	64.55	64.55	48,125
2023-02-17	65.20	65.20	65.15	65.15	7,374
2023-02-16	65.15	65.20	65.15	65.20	3,129
2023-02-15	64.40	65.15	64.40	65.15	7,113
2023-02-14	64.40	64.40	64.40	64.40	4,159
2023-02-13	63.50	64.40	63.50	64.40	5,486
2023-02-10	65.85	65.85	63.50	63.50	4,137
2023-02-09	64.50	65.85	64.50	65.85	15,101
2023-02-08	65.65	65.65	64.50	64.50	1,911
2023-02-07	66.30	66.30	65.65	65.65	9,960
2023-02-06	66.30	66.30	66.30	66.30	7,644
2023-02-03	66.20	66.30	66.20	66.30	4,183
2023-02-02	63.30	66.20	63.30	66.20	13,033
2023-02-01	62.75	63.30	62.75	63.30	12,950
2023-01-31	63.35	63.35	62.75	62.75	5,744
2023-01-30	63.45	63.45	63.35	63.35	20,333
2023-01-27	62.30	63.45	62.30	63.45	3,990
2023-01-26	61.55	62.30	61.55	62.30	5,612
2023-01-25	61.95	61.95	61.55	61.55	13,299
2023-01-24	61.30	61.95	61.30	61.95	8,599
2023-01-23	61.25	61.30	61.25	61.30	20,907
2023-01-20	60.65	61.25	60.65	61.25	16,977
2023-01-19	61.95	61.95	60.65	60.65	13,766
2023-01-18	61.60	61.95	61.60	61.95	3,476
2023-01-17	61.60	61.60	61.60	61.60	7,915
2023-01-16	61.95	61.95	61.60	61.60	31,237
2023-01-13	61.95	61.95	61.95	61.95	3,012
2023-01-12	62.40	62.40	61.95	61.95	3,353
2023-01-11	62.85	62.85	62.40	62.40	1,714
2023-01-10	62.80	62.85	62.80	62.85	22,180
2023-01-09	60.95	62.80	60.95	62.80	10,470
2023-01-06	60.40	60.95	60.40	60.95	12,963
2023-01-05	59.55	60.40	59.55	60.40	3,403
2023-01-04	58.40	59.55	58.40	59.55	2,081
2023-01-03	57.05	58.40	57.05	58.40	11,964
2023-01-02	57.05	57.05	57.05	57.05	0
2022-12-30	57.60	57.60	57.20	57.20	5,287
2022-12-29	56.85	57.60	56.85	57.60	2,784
2022-12-28	56.95	56.95	56.85	56.85	16,262
2022-12-27	56.95	56.95	56.95	56.95	0
2022-12-26	56.95	56.95	56.95	56.95	0
2022-12-23	56.20	56.95	56.20	56.95	5,894
2022-12-22	57.20	57.20	57.20	57.20	10,032
2022-12-21	56.45	57.20	56.45	57.20	7,573
2022-12-20	56.80	56.80	56.45	56.45	4,516
2022-12-19	56.80	56.80	56.80	56.80	40,936
2022-12-16	56.70	56.80	56.70	56.80	27,086
2022-12-15	58.00	58.00	56.70	56.70	11,132
2022-12-14	58.00	58.00	58.00	58.00	10,311
2022-12-13	56.25	58.00	56.25	58.00	8,278
2022-12-12	56.30	56.30	56.25	56.25	7,207
2022-12-09	55.05	56.30	55.05	56.30	7,549
2022-12-08	54.95	55.05	54.95	55.05	7,760
2022-12-07	56.10	56.10	54.95	54.95	3,222
2022-12-06	56.93	56.93	56.10	56.10	11,390
2022-12-05	57.85	57.85	56.93	56.93	9,324
2022-12-02	57.60	57.85	57.60	57.85	5,956
2022-12-01	56.70	57.60	56.70	57.60	15,587
2022-11-30	58.00	58.00	56.70	56.70	66,099
2022-11-29	58.20	58.20	58.00	58.00	11,999
2022-11-28	60.00	60.00	58.20	58.20	3,371
2022-11-25	60.55	60.55	60.00	60.00	4,763
2022-11-24	60.55	60.55	60.55	60.55	5,512
2022-11-23	59.90	60.50	59.90	60.50	16,691
2022-11-22	59.45	59.90	59.45	59.90	13,111
2022-11-21	59.61	59.61	59.45	59.45	10,405
2022-11-18	58.25	59.61	58.25	59.61	8,513
2022-11-17	58.95	58.95	58.25	58.25	8,635
2022-11-16	60.91	60.91	60.91	60.91	11,667
2022-11-15	60.80	60.91	60.80	60.91	8,092
2022-11-14	61.25	61.25	60.80	60.80	10,954
2022-11-11	60.50	61.25	60.50	61.25	9,085
2022-11-10	58.00	60.50	58.00	60.50	32,549
2022-11-09	57.85	58.00	57.85	58.00	2,758
2022-11-08	56.60	57.85	56.60	57.85	7,052
2022-11-07	53.10	53.10	53.10	53.10	87,203
2022-11-04	53.10	53.10	53.10	53.10	14,933
2022-11-03	54.80	54.80	53.10	53.10	24,727
2022-11-02	55.15	55.15	54.80	54.80	14,750
2022-11-01	55.45	55.45	55.15	55.15	30,719
2022-10-31	55.65	55.65	55.45	55.45	32,135
2022-10-28	56.25	56.25	55.65	55.65	3,183
2022-10-27	56.40	56.40	56.25	56.25	51,247
2022-10-26	54.75	56.40	54.75	56.40	3,824
2022-10-25	54.75	54.75	54.75	54.75	7,687
2022-10-24	53.10	54.75	53.10	54.75	36,912
2022-10-21	53.90	53.90	53.10	53.10	13,185
2022-10-20	52.40	53.85	52.40	53.85	13,031
2022-10-19	52.50	52.50	52.40	52.40	23,906
2022-10-18	51.00	52.50	51.00	52.50	7,239
2022-10-17	50.15	51.00	50.15	51.00	13,042
2022-10-14	50.25	50.25	50.15	50.15	10,345
2022-10-13	48.42	50.25	48.42	50.25	15,304
2022-10-12	48.82	48.82	48.44	48.44	13,159
2022-10-11	48.82	48.82	48.82	48.82	59,009
2022-10-10	49.02	49.02	48.98	48.98	31,771
2022-10-07	50.30	50.30	49.02	49.02	12,487
2022-10-06	49.50	50.30	49.50	50.30	11,413
2022-10-05	50.70	50.70	49.50	49.50	6,960
2022-10-04	48.46	50.70	48.46	50.70	14,676
2022-10-03	47.22	48.46	47.22	48.46	17,438
2022-09-30	46.54	47.22	46.54	47.22	5,120
2022-09-29	47.68	47.68	46.54	46.54	15,432
2022-09-28	47.50	47.50	47.50	47.50	28,737
2022-09-27	47.54	47.54	47.50	47.50	9,178
2022-09-26	46.62	47.54	46.62	47.54	16,274
2022-09-23	48.76	48.76	46.94	46.94	24,261
2022-09-22	50.10	50.10	48.76	48.76	8,175
2022-09-21	50.45	50.45	50.10	50.10	16,015
2022-09-20	50.40	50.60	50.40	50.60	14,377
2022-09-19	50.40	50.40	50.40	50.40	0
2022-09-16	50.50	50.50	50.40	50.40	53,051
2022-09-15	50.95	50.95	50.50	50.50	10,118
2022-09-14	54.55	54.55	50.95	50.95	23,993
2022-09-13	54.35	54.55	54.35	54.55	15,736
2022-09-12	53.45	54.35	53.45	54.35	29,694
2022-09-09	52.00	53.45	52.00	53.45	7,912
2022-09-08	51.95	52.00	51.95	52.00	5,588
2022-09-07	51.80	51.95	51.80	51.95	4,807
2022-09-06	51.70	51.80	51.70	51.80	6,673
2022-09-05	53.10	53.10	51.70	51.70	19,713
2022-09-02	50.90	53.10	50.90	53.10	14,020
2022-09-01	53.25	53.25	50.90	50.90	11,825
2022-08-31	53.80	53.80	53.25	53.25	12,276
2022-08-30	55.20	55.20	53.80	53.80	10,316
2022-08-29	55.20	55.20	55.20	55.20	0
2022-08-26	55.20	55.20	55.20	55.20	9,459
2022-08-25	55.35	55.35	55.20	55.20	1,439
2022-08-24	54.90	55.35	54.90	55.35	7,486
2022-08-23	54.75	54.90	54.75	54.90	12,261
2022-08-22	57.05	57.05	54.95	54.95	13,265
2022-08-19	57.45	57.45	57.05	57.05	6,356
2022-08-18	56.40	57.45	56.40	57.45	10,061
2022-08-17	58.05	58.05	56.40	56.40	11,796
2022-08-16	57.70	58.05	57.70	58.05	1,892
2022-08-15	58.35	58.35	57.70	57.70	6,513
2022-08-12	57.95	58.35	57.95	58.35	12,193
2022-08-11	56.50	57.60	56.50	57.60	9,587
2022-08-10	54.70	56.50	54.70	56.50	41,234
2022-08-09	57.00	57.00	54.70	54.70	59,483
2022-08-08	57.10	57.10	57.00	57.00	6,076
2022-08-05	56.20	57.10	56.20	57.10	7,078
2022-08-04	56.15	56.20	56.15	56.20	6,715
2022-08-03	56.00	56.15	56.00	56.15	24,166
2022-08-02	58.05	58.05	56.00	56.00	8,925
2022-08-01	58.05	58.05	58.05	58.05	0
2022-07-29	56.04	58.05	56.04	58.05	10,816
2022-07-28	53.57	53.57	53.57	53.57	29,171
2022-07-27	53.57	53.57	53.57	53.57	17,238
2022-07-26	54.99	54.99	53.57	53.57	10,576
2022-07-25	55.37	55.37	54.99	54.99	16,322
2022-07-22	55.09	55.37	55.09	55.37	20,428
2022-07-21	55.10	55.10	55.09	55.09	43,084
2022-07-20	51.55	55.10	51.55	55.10	67,320
2022-07-19	49.64	51.35	49.64	51.35	32,540
2022-07-18	48.96	49.64	48.96	49.64	18,997
2022-07-15	47.96	48.96	47.96	48.96	18,925
2022-07-14	47.96	47.96	47.96	47.96	22,557
2022-07-13	48.52	48.52	47.96	47.96	12,626
2022-07-12	48.84	48.84	48.52	48.52	7,329
2022-07-11	49.86	49.86	48.70	48.70	18,062
2022-07-08	48.31	49.90	48.31	49.90	10,766
2022-07-07	47.00	48.74	47.00	48.74	18,452
2022-07-06	46.44	47.00	46.44	47.00	13,920
2022-07-05	46.94	46.94	46.44	46.44	8,818
2022-07-04	46.88	46.94	46.88	46.94	3,720
2022-07-01	46.96	46.96	46.88	46.88	8,321
2022-06-30	1,042.00	1,042.00	46.96	46.96	9,527
2022-06-29	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-28	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-27	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-24	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-23	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-22	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-21	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-20	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-17	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-16	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-15	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-14	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-13	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-10	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-09	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-08	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-07	1,042.00	1,042.00	1,042.00	1,042.00	709
2022-06-06	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-03	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-02	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-06-01	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-31	1,042.00	1,042.00	1,042.00	1,042.00	351
2022-05-30	1,042.00	1,042.00	1,042.00	1,042.00	1,201
2022-05-27	1,042.00	1,042.00	1,042.00	1,042.00	239
2022-05-26	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-25	1,042.00	1,042.00	1,042.00	1,042.00	1,012
2022-05-24	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-23	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-20	1,042.00	1,042.00	1,042.00	1,042.00	38
2022-05-19	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-18	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-17	1,042.00	1,042.00	1,042.00	1,042.00	860
2022-05-16	1,042.00	1,042.00	1,042.00	1,042.00	250
2022-05-13	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-12	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-11	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-10	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-05-09	1,042.00	1,042.00	1,042.00	1,042.00	557
2022-05-06	1,042.00	1,042.00	1,042.00	1,042.00	462
2022-05-05	1,042.00	1,042.00	1,042.00	1,042.00	746
2022-05-04	1,042.00	1,042.00	1,042.00	1,042.00	1,905
2022-05-03	1,042.00	1,042.00	1,042.00	1,042.00	2,242
2022-05-02	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-04-29	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-04-28	1,042.00	1,042.00	1,042.00	1,042.00	0
2022-04-27	1,044.00	1,060.00	1,042.00	1,042.00	1,654
2022-04-26	1,095.00	1,099.00	1,052.00	1,052.00	648
2022-04-25	1,083.00	1,087.00	1,070.00	1,085.00	525
2022-04-22	1,130.00	1,130.00	1,111.00	1,111.00	2,007
2022-04-21	1,113.00	1,154.00	1,095.00	1,154.00	1,114
2022-04-20	1,105.00	1,117.00	1,099.00	1,117.00	971
2022-04-19	1,083.00	1,099.00	1,083.00	1,099.00	1,797
2022-04-18	1,095.00	1,095.00	1,095.00	1,095.00	0
2022-04-15	1,095.00	1,095.00	1,095.00	1,095.00	0
2022-04-14	1,103.00	1,103.00	1,081.00	1,095.00	850
2022-04-13	1,085.00	1,085.00	1,068.00	1,072.00	521
2022-04-12	1,072.00	1,072.00	1,048.00	1,062.00	1,409
2022-04-11	1,085.00	1,085.00	1,066.00	1,066.00	273
2022-04-08	1,078.00	1,078.00	1,060.00	1,070.00	4,419
2022-04-07	1,085.00	1,085.00	1,052.00	1,052.00	18,128
2022-04-06	1,097.00	1,107.00	1,052.00	1,066.00	2,421
2022-04-05	1,128.00	1,128.00	1,099.00	1,099.00	1,469
2022-04-04	1,122.00	1,122.00	1,103.00	1,117.00	1,580
2022-04-01	1,132.00	1,136.00	1,115.00	1,115.00	14,287
2022-03-31	1,155.00	1,155.00	1,105.00	1,105.00	11,192
2022-03-30	1,155.00	1,155.00	1,125.00	1,135.00	847
2022-03-29	1,125.00	1,155.00	1,125.00	1,155.00	670
2022-03-28	1,125.00	1,135.00	1,115.00	1,125.00	593
2022-03-25	1,145.00	1,145.00	1,125.00	1,125.00	1,908
2022-03-24	1,145.00	1,145.00	1,135.00	1,135.00	4,601
2022-03-23	1,185.00	1,185.00	1,145.00	1,145.00	883
2022-03-22	1,165.00	1,165.00	1,155.00	1,165.00	1,202
2022-03-21	1,135.00	1,155.00	1,135.00	1,155.00	1,153
2022-03-18	1,165.00	1,165.00	1,125.00	1,145.00	4,077
2022-03-17	1,145.00	1,155.00	1,125.00	1,145.00	1,674
2022-03-16	1,115.00	1,145.00	1,085.00	1,145.00	3,132
2022-03-15	1,095.00	1,095.00	1,065.00	1,075.00	2,841
2022-03-14	1,105.00	1,115.00	1,075.00	1,105.00	3,606
2022-03-11	1,065.00	1,085.00	1,055.00	1,085.00	2,635
2022-03-10	1,075.00	1,075.00	1,055.00	1,075.00	2,715
2022-03-09	1,015.00	1,055.00	1,015.00	1,055.00	1,318
2022-03-08	987.50	1,017.50	972.50	987.50	5,058
2022-03-07	1,005.00	1,025.00	977.50	1,007.50	6,500
2022-03-04	1,095.00	1,115.00	1,075.00	1,075.00	3,052
2022-03-03	1,135.00	1,155.00	1,125.00	1,135.00	3,770
2022-03-02	1,115.00	1,145.00	1,095.00	1,145.00	1,711
2022-03-01	1,115.00	1,135.00	1,095.00	1,095.00	1,988
2022-02-28	1,145.00	1,165.00	1,095.00	1,125.00	7,301
2022-02-25	1,185.00	1,185.00	1,155.00	1,175.00	1,160
2022-02-24	1,125.00	1,210.00	1,105.00	1,145.00	6,358
2022-02-23	1,175.00	1,220.00	1,175.00	1,175.00	3,362
2022-02-22	1,145.00	1,185.00	1,145.00	1,185.00	11,626
2022-02-21	1,230.00	1,240.00	1,175.00	1,185.00	861
2022-02-18	1,250.00	1,250.00	1,240.00	1,240.00	464
2022-02-17	1,290.00	1,290.00	1,260.00	1,260.00	1,022
2022-02-16	1,270.00	1,290.00	1,270.00	1,270.00	1,112
2022-02-15	1,240.00	1,270.00	1,240.00	1,270.00	809
2022-02-14	1,250.00	1,250.00	1,230.00	1,250.00	895
2022-02-11	1,280.00	1,310.00	1,280.00	1,290.00	322
2022-02-10	1,300.00	1,300.00	1,280.00	1,300.00	1,484
2022-02-09	1,280.00	1,280.00	1,280.00	1,280.00	652
2022-02-08	1,280.00	1,280.00	1,250.00	1,250.00	558
2022-02-07	1,300.00	1,310.00	1,280.00	1,280.00	275
2022-02-04	1,340.00	1,340.00	1,290.00	1,290.00	688
2022-02-03	1,340.00	1,340.00	1,310.00	1,320.00	743
2022-02-02	1,370.00	1,370.00	1,350.00	1,350.00	556
2022-02-01	1,360.00	1,360.00	1,340.00	1,340.00	722
2022-01-31	1,330.00	1,340.00	1,320.00	1,340.00	1,007
2022-01-28	1,330.00	1,350.00	1,290.00	1,300.00	1,524
2022-01-27	1,360.00	1,370.00	1,330.00	1,350.00	1,196
2022-01-26	1,350.00	1,390.00	1,350.00	1,370.00	1,114
2022-01-25	1,360.00	1,370.00	1,340.00	1,350.00	2,279
2022-01-24	1,455.00	1,455.00	1,360.00	1,360.00	891
2022-01-21	1,465.00	1,465.00	1,445.00	1,445.00	2,135
2022-01-20	1,465.00	1,475.00	1,445.00	1,475.00	1,379
2022-01-19	1,465.00	1,475.00	1,455.00	1,455.00	503
2022-01-18	1,475.00	1,475.00	1,445.00	1,465.00	2,614
2022-01-17	1,445.00	1,465.00	1,445.00	1,465.00	411
2022-01-14	1,475.00	1,485.00	1,455.00	1,465.00	2,019
2022-01-13	1,445.00	1,475.00	1,445.00	1,475.00	2,288
2022-01-12	1,455.00	1,455.00	1,435.00	1,455.00	974
2022-01-11	1,425.00	1,445.00	1,425.00	1,445.00	2,403
2022-01-10	1,445.00	1,455.00	1,415.00	1,415.00	1,887
2022-01-07	1,475.00	1,475.00	1,455.00	1,455.00	545
2022-01-06	1,455.00	1,485.00	1,455.00	1,485.00	1,678
2022-01-05	1,455.00	1,485.00	1,445.00	1,485.00	1,648
2022-01-04	1,415.00	1,435.00	1,415.00	1,435.00	927
2022-01-03	1,390.00	1,390.00	1,390.00	1,390.00	0
2021-12-31	1,390.00	1,390.00	1,390.00	1,390.00	0
2021-12-30	1,390.00	1,390.00	1,390.00	1,390.00	465
2021-12-29	1,405.00	1,405.00	1,405.00	1,405.00	438
2021-12-28	1,390.00	1,390.00	1,390.00	1,390.00	0
2021-12-27	1,390.00	1,390.00	1,390.00	1,390.00	0
2021-12-24	1,390.00	1,390.00	1,390.00	1,390.00	0
2021-12-23	1,370.00	1,390.00	1,370.00	1,390.00	427
2021-12-22	1,360.00	1,360.00	1,350.00	1,360.00	1,068
2021-12-21	1,340.00	1,350.00	1,330.00	1,340.00	581
2021-12-20	1,340.00	1,340.00	1,320.00	1,330.00	648
2021-12-17	1,360.00	1,360.00	1,350.00	1,350.00	680
2021-12-16	1,380.00	1,380.00	1,370.00	1,370.00	869
2021-12-15	1,350.00	1,370.00	1,350.00	1,360.00	1,117
2021-12-14	1,380.00	1,405.00	1,360.00	1,360.00	629
2021-12-13	1,415.00	1,415.00	1,415.00	1,415.00	758
2021-12-10	1,425.00	1,425.00	1,415.00	1,415.00	1,114
2021-12-09	1,435.00	1,435.00	1,415.00	1,415.00	1,661
2021-12-08	1,425.00	1,435.00	1,405.00	1,435.00	757
2021-12-07	1,380.00	1,405.00	1,380.00	1,405.00	945
2021-12-06	1,370.00	1,370.00	1,350.00	1,370.00	682
2021-12-03	1,380.00	1,380.00	1,350.00	1,350.00	356
2021-12-02	1,360.00	1,360.00	1,360.00	1,360.00	335
2021-12-01	1,340.00	1,380.00	1,340.00	1,380.00	1,234
2021-11-30	1,360.00	1,360.00	1,320.00	1,350.00	2,094
2021-11-29	1,360.00	1,390.00	1,360.00	1,370.00	1,058
2021-11-26	1,350.00	1,380.00	1,350.00	1,380.00	2,012
2021-11-25	1,405.00	1,405.00	1,380.00	1,405.00	1,588
2021-11-24	1,370.00	1,380.00	1,370.00	1,380.00	1,291
2021-11-23	1,415.00	1,415.00	1,370.00	1,370.00	466
2021-11-22	1,425.00	1,435.00	1,425.00	1,425.00	744
2021-11-19	1,465.00	1,465.00	1,415.00	1,425.00	950
2021-11-18	1,465.00	1,465.00	1,435.00	1,435.00	1,687
2021-11-17	1,415.00	1,455.00	1,415.00	1,455.00	1,957
2021-11-16	1,415.00	1,415.00	1,405.00	1,405.00	844
2021-11-15	1,445.00	1,445.00	1,425.00	1,425.00	644
2021-11-12	1,425.00	1,465.00	1,415.00	1,415.00	1,561
2021-11-11	1,425.00	1,445.00	1,425.00	1,425.00	1,064
2021-11-10	1,465.00	1,465.00	1,415.00	1,435.00	1,864
2021-11-09	1,465.00	1,475.00	1,455.00	1,475.00	1,051
2021-11-08	1,435.00	1,465.00	1,435.00	1,465.00	1,246
2021-11-05	1,435.00	1,455.00	1,435.00	1,455.00	2,342
2021-11-04	1,405.00	1,425.00	1,405.00	1,425.00	537
2021-11-03	1,405.00	1,425.00	1,405.00	1,425.00	1,014
2021-11-02	1,390.00	1,405.00	1,390.00	1,405.00	1,027
2021-11-01	1,405.00	1,425.00	1,380.00	1,405.00	872
2021-10-29	1,380.00	1,380.00	1,360.00	1,380.00	741
2021-10-28	1,360.00	1,370.00	1,360.00	1,370.00	152
2021-10-27	1,360.00	1,370.00	1,360.00	1,370.00	485
2021-10-26	1,350.00	1,360.00	1,340.00	1,360.00	661
2021-10-25	1,340.00	1,350.00	1,340.00	1,350.00	757
2021-10-22	1,360.00	1,360.00	1,340.00	1,340.00	1,300
2021-10-21	1,390.00	1,390.00	1,350.00	1,350.00	532
2021-10-20	1,415.00	1,415.00	1,405.00	1,405.00	779
2021-10-19	1,415.00	1,415.00	1,405.00	1,415.00	725
2021-10-18	1,405.00	1,415.00	1,370.00	1,415.00	247
2021-10-15	1,405.00	1,405.00	1,390.00	1,405.00	883
2021-10-14	1,390.00	1,390.00	1,380.00	1,390.00	391
2021-10-13	1,360.00	1,370.00	1,350.00	1,370.00	1,098
2021-10-12	1,350.00	1,360.00	1,340.00	1,350.00	1,140
2021-10-11	1,340.00	1,360.00	1,340.00	1,350.00	779
2021-10-08	1,360.00	1,360.00	1,350.00	1,350.00	1,467
2021-10-07	1,360.00	1,360.00	1,330.00	1,350.00	2,510
2021-10-06	1,360.00	1,360.00	1,320.00	1,330.00	933
2021-10-05	1,340.00	1,350.00	1,330.00	1,350.00	1,013
2021-10-04	1,370.00	1,380.00	1,350.00	1,350.00	1,780
2021-10-01	1,370.00	1,380.00	1,360.00	1,380.00	2,306
2021-09-30	1,390.00	1,390.00	1,360.00	1,380.00	1,930
2021-09-29	1,380.00	1,405.00	1,360.00	1,360.00	284
2021-09-28	1,445.00	1,445.00	1,390.00	1,390.00	1,500
2021-09-27	1,465.00	1,475.00	1,455.00	1,455.00	975
2021-09-24	1,475.00	1,495.00	1,465.00	1,475.00	725
2021-09-23	1,485.00	1,495.00	1,475.00	1,475.00	819
2021-09-22	1,435.00	1,475.00	1,435.00	1,475.00	2,334
2021-09-21	1,445.00	1,455.00	1,435.00	1,455.00	692
2021-09-20	1,445.00	1,485.00	1,435.00	1,435.00	688
2021-09-17	1,525.00	1,525.00	1,495.00	1,495.00	974
2021-09-16	1,505.00	1,535.00	1,505.00	1,535.00	685
2021-09-15	1,525.00	1,525.00	1,525.00	1,525.00	634
2021-09-14	1,545.00	1,545.00	1,525.00	1,525.00	1,703
2021-09-13	1,515.00	1,535.00	1,515.00	1,535.00	444
2021-09-10	1,515.00	1,515.00	1,515.00	1,515.00	6,959
2021-09-09	1,485.00	1,515.00	1,485.00	1,515.00	1,540
2021-09-08	1,535.00	1,535.00	1,515.00	1,515.00	668
2021-09-07	1,525.00	1,535.00	1,525.00	1,535.00	376
2021-09-06	1,525.00	1,535.00	1,525.00	1,535.00	162
2021-09-03	1,525.00	1,525.00	1,525.00	1,525.00	658
2021-09-02	1,515.00	1,525.00	1,505.00	1,525.00	923
2021-09-01	1,505.00	1,515.00	1,505.00	1,505.00	674
2021-08-31	1,505.00	1,515.00	1,495.00	1,495.00	683
2021-08-30	1,505.00	1,505.00	1,505.00	1,505.00	0
2021-08-27	1,485.00	1,505.00	1,485.00	1,505.00	791
2021-08-26	1,485.00	1,485.00	1,475.00	1,475.00	1,867
2021-08-25	1,505.00	1,505.00	1,485.00	1,485.00	988
2021-08-24	1,485.00	1,495.00	1,485.00	1,495.00	622
2021-08-23	1,475.00	1,495.00	1,475.00	1,495.00	651
2021-08-20	1,485.00	1,485.00	1,485.00	1,485.00	683
2021-08-19	1,485.00	1,495.00	1,485.00	1,495.00	227
2021-08-18	1,525.00	1,525.00	1,515.00	1,515.00	1,305
2021-08-17	1,515.00	1,525.00	1,505.00	1,525.00	1,070
2021-08-16	1,515.00	1,515.00	1,505.00	1,505.00	3,028
2021-08-13	1,505.00	1,515.00	1,505.00	1,515.00	559
2021-08-12	1,505.00	1,505.00	1,505.00	1,505.00	1,000
2021-08-11	1,495.00	1,495.00	1,495.00	1,495.00	616
2021-08-10	1,495.00	1,505.00	1,485.00	1,505.00	947
2021-08-09	1,485.00	1,485.00	1,485.00	1,485.00	397
2021-08-06	1,505.00	1,505.00	1,495.00	1,495.00	779
2021-08-05	1,485.00	1,505.00	1,485.00	1,505.00	619
2021-08-04	1,475.00	1,485.00	1,475.00	1,485.00	527
2021-08-03	1,475.00	1,485.00	1,465.00	1,465.00	830
2021-08-02	1,475.00	1,485.00	1,475.00	1,485.00	1,168
2021-07-30	1,475.00	1,475.00	1,465.00	1,465.00	1,208
2021-07-29	1,445.00	1,475.00	1,445.00	1,475.00	1,429
2021-07-28	1,435.00	1,435.00	1,425.00	1,425.00	863
2021-07-27	1,425.00	1,435.00	1,425.00	1,435.00	2,221
2021-07-26	1,425.00	1,435.00	1,425.00	1,435.00	1,715
2021-07-23	1,425.00	1,435.00	1,425.00	1,435.00	880
2021-07-22	1,415.00	1,445.00	1,415.00	1,425.00	3,316
2021-07-21	1,405.00	1,405.00	1,320.00	1,405.00	797
2021-07-20	1,405.00	1,405.00	1,380.00	1,390.00	1,047
2021-07-19	1,405.00	1,405.00	1,370.00	1,370.00	2,313
2021-07-16	1,415.00	1,415.00	1,415.00	1,415.00	2,286
2021-07-15	1,435.00	1,435.00	1,415.00	1,415.00	18,081
2021-07-14	1,415.00	1,435.00	1,405.00	1,435.00	1,938
2021-07-13	1,405.00	1,405.00	1,405.00	1,405.00	2,016
2021-07-12	1,415.00	1,415.00	1,405.00	1,405.00	1,958
2021-07-09	1,390.00	1,405.00	1,390.00	1,405.00	666
2021-07-08	1,370.00	1,405.00	1,370.00	1,380.00	1,005
2021-07-07	1,370.00	1,370.00	1,360.00	1,370.00	412
2021-07-06	1,380.00	1,380.00	1,370.00	1,370.00	811
2021-07-05	1,370.00	1,370.00	1,370.00	1,370.00	1,032
2021-07-02	1,370.00	1,390.00	1,370.00	1,370.00	1,032
2021-07-01	1,360.00	1,380.00	1,360.00	1,380.00	987
2021-06-30	1,360.00	1,380.00	1,360.00	1,370.00	2,133
2021-06-29	1,340.00	1,360.00	1,340.00	1,360.00	487
2021-06-28	1,340.00	1,340.00	1,340.00	1,340.00	2,223
2021-06-25	1,320.00	1,340.00	1,320.00	1,340.00	1,157
2021-06-24	1,300.00	1,310.00	1,300.00	1,310.00	581
2021-06-23	1,300.00	1,310.00	1,300.00	1,310.00	778
2021-06-22	1,320.00	1,320.00	1,290.00	1,310.00	330
2021-06-21	1,290.00	1,300.00	1,280.00	1,300.00	942
2021-06-18	1,330.00	1,330.00	1,300.00	1,300.00	769
2021-06-17	1,310.00	1,310.00	1,310.00	1,310.00	2,584
2021-06-16	1,330.00	1,330.00	1,300.00	1,310.00	513
2021-06-15	1,310.00	1,320.00	1,310.00	1,320.00	410
2021-06-14	1,320.00	1,320.00	1,320.00	1,320.00	3,610
2021-06-11	1,300.00	1,310.00	1,280.00	1,310.00	1,312
2021-06-10	1,290.00	1,300.00	1,280.00	1,280.00	499
2021-06-09	1,300.00	1,300.00	1,290.00	1,300.00	623
2021-06-08	1,320.00	1,320.00	1,300.00	1,300.00	373
2021-06-07	1,330.00	1,330.00	1,310.00	1,320.00	807
2021-06-04	1,320.00	1,320.00	1,300.00	1,310.00	834
2021-06-03	1,320.00	1,320.00	1,300.00	1,310.00	467
2021-06-02	1,320.00	1,320.00	1,310.00	1,320.00	818
2021-06-01	1,300.00	1,310.00	1,300.00	1,310.00	721
2021-05-31	1,290.00	1,290.00	1,290.00	1,290.00	0
2021-05-28	1,300.00	1,300.00	1,290.00	1,290.00	688
2021-05-27	1,270.00	1,290.00	1,260.00	1,290.00	1,411
2021-05-26	1,260.00	1,270.00	1,250.00	1,250.00	1,331
2021-05-25	1,240.00	1,260.00	1,240.00	1,260.00	486
2021-05-24	1,240.00	1,240.00	1,240.00	1,240.00	0
2021-05-21	1,220.00	1,240.00	1,220.00	1,240.00	982
2021-05-20	1,230.00	1,230.00	1,220.00	1,230.00	746
2021-05-19	1,240.00	1,240.00	1,220.00	1,220.00	853
2021-05-18	1,240.00	1,240.00	1,230.00	1,230.00	1,064
2021-05-17	1,240.00	1,240.00	1,220.00	1,220.00	854
2021-05-14	1,220.00	1,240.00	1,220.00	1,240.00	941
2021-05-13	1,220.00	1,220.00	1,220.00	1,220.00	0
2021-05-12	1,220.00	1,230.00	1,200.00	1,220.00	652
2021-05-11	1,270.00	1,280.00	1,210.00	1,210.00	2,083
2021-05-10	1,300.00	1,300.00	1,260.00	1,290.00	999
2021-05-07	1,280.00	1,290.00	1,250.00	1,290.00	1,708
2021-05-06	1,300.00	1,300.00	1,250.00	1,280.00	322
2021-05-05	1,240.00	1,280.00	1,220.00	1,280.00	426
2021-05-04	1,270.00	1,290.00	1,240.00	1,250.00	434
2021-05-03	1,290.00	1,290.00	1,290.00	1,290.00	0
2021-04-30	1,330.00	1,330.00	1,280.00	1,290.00	1,484
2021-04-29	1,310.00	1,330.00	1,280.00	1,310.00	1,896
2021-04-28	1,300.00	1,310.00	1,280.00	1,300.00	1,979
2021-04-27	1,300.00	1,300.00	1,270.00	1,300.00	892
2021-04-26	1,290.00	1,300.00	1,260.00	1,300.00	366
2021-04-23	1,290.00	1,290.00	1,260.00	1,280.00	779
2021-04-22	1,290.00	1,290.00	1,260.00	1,290.00	500
2021-04-21	1,290.00	1,290.00	1,240.00	1,280.00	623
2021-04-20	1,290.00	1,300.00	1,260.00	1,280.00	512
2021-04-19	1,300.00	1,310.00	1,270.00	1,310.00	487
2021-04-16	1,290.00	1,290.00	1,260.00	1,290.00	369
2021-04-15	1,280.00	1,300.00	1,250.00	1,280.00	406
2021-04-14	1,300.00	1,300.00	1,260.00	1,300.00	878
2021-04-13	1,280.00	1,290.00	1,250.00	1,290.00	885
2021-04-12	1,300.00	1,300.00	1,270.00	1,280.00	425
2021-04-09	1,300.00	1,300.00	1,260.00	1,290.00	303
2021-04-08	1,300.00	1,300.00	1,270.00	1,280.00	630
2021-04-07	1,300.00	1,300.00	1,260.00	1,300.00	1,074
2021-04-06	1,280.00	1,300.00	1,250.00	1,300.00	637
2021-04-05	1,280.00	1,280.00	1,280.00	1,280.00	0
2021-04-02	1,280.00	1,280.00	1,280.00	1,280.00	0
2021-04-01	1,260.00	1,280.00	1,230.00	1,280.00	412
2021-03-31	1,274.50	1,274.50	1,240.00	1,272.50	257
2021-03-30	1,269.50	1,274.50	1,230.00	1,274.50	1,718
2021-03-29	1,261.50	1,261.50	1,223.00	1,254.00	644
2021-03-26	1,242.00	1,256.00	1,216.00	1,256.00	259
2021-03-25	1,234.50	1,238.50	1,203.00	1,238.50	600
2021-03-24	1,230.50	1,235.50	1,204.00	1,235.50	1,723
2021-03-23	1,250.00	1,250.00	1,206.00	1,228.50	741
2021-03-22	1,238.50	1,241.00	1,208.00	1,237.50	651
2021-03-19	1,280.00	1,280.00	1,241.00	1,251.00	1,849
2021-03-18	1,290.00	1,290.00	1,254.00	1,288.00	1,445
2021-03-17	1,280.00	1,289.00	1,248.00	1,286.00	986
2021-03-16	1,294.00	1,297.00	1,265.00	1,297.00	1,779
2021-03-15	1,293.00	1,301.50	1,261.00	1,301.50	524
2021-03-12	1,298.00	1,298.00	1,261.00	1,292.00	621
2021-03-11	1,309.50	1,309.50	1,266.00	1,297.00	1,261
2021-03-10	1,300.50	1,313.50	1,268.00	1,294.00	726
2021-03-09	1,317.50	1,323.00	1,279.00	1,323.00	481
2021-03-08	1,283.00	1,307.50	1,251.00	1,307.50	1,760
2021-03-05	1,280.00	1,284.00	1,248.00	1,260.50	1,040
2021-03-04	1,286.00	1,297.00	1,265.00	1,293.00	5,211
2021-03-03	1,214.00	1,301.50	1,199.00	1,301.50	3,758
2021-03-02	1,209.00	1,226.50	1,179.00	1,226.50	6,493
2021-03-01	1,165.00	1,188.50	1,149.00	1,188.50	818
2021-02-26	1,154.50	1,191.50	1,132.00	1,170.00	3,946
2021-02-25	1,210.00	1,210.00	1,171.00	1,194.50	714
2021-02-24	1,167.00	1,187.50	1,139.00	1,186.50	440
2021-02-23	1,201.00	1,209.00	1,156.50	1,156.50	3,121
2021-02-22	1,191.50	1,201.00	1,140.00	1,201.00	2,509
2021-02-19	1,151.50	1,177.00	1,123.00	1,177.00	447
2021-02-18	1,166.00	1,176.00	1,147.00	1,155.50	1,782
2021-02-17	1,188.50	1,188.50	1,144.00	1,162.00	764
2021-02-16	1,175.00	1,176.00	1,147.00	1,176.00	432
2021-02-15	1,168.00	1,180.50	1,139.00	1,180.50	578
2021-02-12	1,176.00	1,181.50	1,132.00	1,181.50	1,218
2021-02-11	1,180.50	1,180.50	1,149.00	1,174.00	613
2021-02-10	1,178.00	1,180.50	1,144.00	1,175.00	514
2021-02-09	1,165.00	1,184.50	1,153.00	1,178.00	594
2021-02-08	1,161.50	1,183.00	1,104.00	1,180.50	726
2021-02-05	1,158.00	1,167.00	1,101.00	1,162.50	627
2021-02-04	1,151.00	1,151.00	857.50	857.50	1,349
2021-02-03	1,151.00	1,151.00	1,151.00	1,151.00	1,627
2021-02-02	1,151.49	1,151.49	1,151.49	1,151.49	2,182
2021-02-01	1,125.16	1,125.16	1,125.16	1,125.16	595
2021-01-29	1,117.00	1,117.00	1,117.00	1,117.00	1,071
2021-01-28	1,118.00	1,118.00	1,118.00	1,118.00	333
2021-01-27	1,140.00	1,140.00	1,140.00	1,140.00	968
2021-01-26	1,140.00	1,140.00	1,140.00	1,140.00	3,473
2021-01-25	1,140.00	1,140.00	1,140.00	1,140.00	331
2021-01-22	1,155.00	1,155.00	1,155.00	1,155.00	319
2021-01-21	1,162.00	1,162.00	1,162.00	1,162.00	647
2021-01-20	1,144.00	1,144.00	1,144.00	1,144.00	954
2021-01-19	1,145.00	1,145.00	1,145.00	1,145.00	900
2021-01-18	1,167.00	1,167.00	1,167.00	1,167.00	323
2021-01-15	1,163.00	1,163.00	1,163.00	1,163.00	511
2021-01-14	1,185.00	1,185.00	1,185.00	1,185.00	1,698
2021-01-13	1,179.00	1,179.00	1,179.00	1,179.00	840
2021-01-12	1,188.00	1,188.00	1,188.00	1,188.00	178
2021-01-11	1,163.00	1,163.00	1,163.00	1,163.00	692
2021-01-08	1,175.00	1,175.00	1,175.00	1,175.00	429
2021-01-07	1,176.00	1,176.00	1,176.00	1,176.00	725
2021-01-06	1,156.00	1,156.00	1,156.00	1,156.00	941
2021-01-05	1,146.00	1,146.00	1,146.00	1,146.00	310
2021-01-04	1,149.00	1,149.00	1,149.00	1,149.00	333
2021-01-01	1,144.00	1,144.00	1,144.00	1,144.00	0
2020-12-31	1,144.00	1,144.00	1,144.00	1,144.00	0
2020-12-30	1,144.00	1,144.00	1,144.00	1,144.00	576
2020-12-29	1,145.00	1,145.00	1,145.00	1,145.00	185
2020-12-28	1,123.00	1,123.00	1,123.00	1,123.00	0
2020-12-25	1,123.00	1,123.00	1,123.00	1,123.00	0
2020-12-24	1,123.00	1,123.00	1,123.00	1,123.00	0
2020-12-23	1,123.00	1,123.00	1,123.00	1,123.00	449
2020-12-22	1,120.00	1,120.00	1,120.00	1,120.00	801
2020-12-21	1,123.00	1,123.00	1,123.00	1,123.00	816
2020-12-18	1,126.00	1,126.00	1,126.00	1,126.00	1,023
2020-12-17	1,133.00	1,133.00	1,133.00	1,133.00	771
2020-12-16	1,117.00	1,117.00	1,117.00	1,117.00	8,277
2020-12-15	1,117.00	1,117.00	1,117.00	1,117.00	572
2020-12-14	1,098.00	1,098.00	1,098.00	1,098.00	588
2020-12-11	1,084.00	1,084.00	1,084.00	1,084.00	724
2020-12-10	1,107.00	1,107.00	1,107.00	1,107.00	642
2020-12-09	1,083.00	1,083.00	1,083.00	1,083.00	345
2020-12-08	1,074.00	1,074.00	1,074.00	1,074.00	903
2020-12-07	1,074.00	1,074.00	1,074.00	1,074.00	434
2020-12-04	1,071.00	1,071.00	1,071.00	1,071.00	790
2020-12-03	1,068.00	1,068.00	1,068.00	1,068.00	501
2020-12-02	1,069.00	1,069.00	1,069.00	1,069.00	801
2020-12-01	1,071.00	1,071.00	1,071.00	1,071.00	252
2020-11-30	1,058.00	1,058.00	1,058.00	1,058.00	507
2020-11-27	1,031.00	1,031.00	1,031.00	1,031.00	792
2020-11-26	1,031.00	1,031.00	1,031.00	1,031.00	1,017
2020-11-25	1,020.00	1,020.00	1,020.00	1,020.00	620
2020-11-24	1,039.00	1,039.00	1,039.00	1,039.00	944
2020-11-23	1,038.00	1,038.00	1,038.00	1,038.00	587
2020-11-20	1,041.00	1,041.00	1,041.00	1,041.00	681
2020-11-19	1,035.00	1,035.00	1,035.00	1,035.00	1,146
2020-11-18	1,040.00	1,040.00	1,040.00	1,040.00	1,091
2020-11-17	1,031.00	1,031.00	1,031.00	1,031.00	403
2020-11-16	1,046.00	1,046.00	1,046.00	1,046.00	957
2020-11-13	1,019.00	1,019.00	1,019.00	1,019.00	450
2020-11-12	1,025.00	1,025.00	1,025.00	1,025.00	459
2020-11-11	1,022.00	1,022.00	1,022.00	1,022.00	1,968
2020-11-10	1,042.00	1,042.00	1,042.00	1,042.00	1,368
2020-11-09	1,028.00	1,028.00	1,028.00	1,028.00	2,125
2020-11-06	995.50	995.50	995.50	995.50	403
2020-11-05	995.00	995.00	995.00	995.00	1,148
2020-11-04	980.98	980.98	980.98	980.98	1,757
2020-11-03	943.50	943.50	943.50	943.50	1,021
2020-11-02	943.50	943.50	943.50	943.50	845
2020-10-30	921.50	921.50	921.50	921.50	510
2020-10-29	914.50	914.50	914.50	914.50	1,118
2020-10-28	909.50	909.50	909.50	909.50	530
2020-10-27	945.00	945.00	945.00	945.00	1,005
2020-10-26	947.00	947.00	947.00	947.00	907
2020-10-23	984.00	984.00	984.00	984.00	194
2020-10-22	971.00	971.00	971.00	971.00	121
2020-10-21	968.00	968.00	968.00	968.00	255
2020-10-20	978.50	978.50	978.50	978.50	405
2020-10-16	989.00	989.00	989.00	989.00	841
2020-10-15	997.00	997.00	997.00	997.00	481
2020-10-14	997.00	997.00	997.00	997.00	516
2020-10-13	995.50	995.50	995.50	995.50	502
2020-10-12	991.50	991.50	991.50	991.50	898
2020-10-09	981.50	981.50	981.50	981.50	341
2020-10-08	988.50	988.50	988.50	988.50	455
2020-10-07	984.00	984.00	984.00	984.00	660
2020-10-06	974.00	974.00	974.00	974.00	89
2020-10-05	966.50	966.50	966.50	966.50	257
2020-10-02	951.50	951.50	951.50	951.50	231
2020-10-01	960.50	960.50	960.50	960.50	123
2020-09-30	958.00	958.00	958.00	958.00	174
2020-09-29	953.50	953.50	953.50	953.50	673
2020-09-28	958.50	958.50	958.50	958.50	50
2020-09-25	941.50	941.50	941.50	941.50	524
2020-09-24	943.00	943.00	943.00	943.00	1,930
2020-09-23	945.00	945.00	945.00	945.00	30
2020-09-22	943.00	943.00	943.00	943.00	177
2020-09-21	938.50	938.50	938.50	938.50	1,558
2020-09-18	967.00	967.00	967.00	967.00	1,831
2020-09-17	954.00	954.00	954.00	954.00	325
2020-09-16	954.00	954.00	954.00	954.00	9,035
2020-09-15	954.00	954.00	954.00	954.00	210
2020-09-14	952.50	952.50	952.50	952.50	1,217
2020-09-11	948.50	948.50	948.50	948.50	269
2020-06-30	818.00	818.00	818.00	818.00	84
2020-04-02	631.50	631.50	631.50	631.50	621
2020-04-01	637.50	637.50	637.50	637.50	369
2020-03-31	664.00	664.00	664.00	664.00	4,375
2020-03-30	640.50	640.50	640.50	640.50	1,034
2020-03-28	649.50	649.50	649.50	649.50	0

Share	Price	Change
CRH (CRH)	10,120.00	61.66%
Gore Street En. (GSF)	66.80	12.27%
Pensana Plc (PRE)	24.50	10.86%
BT (BT.A)	113.00	9.13%
Benchmark Holdings (BMK)	48.40	6.37%

Share	Price	Change
Ferguson (FERG)	12,750.00	-24.96%
WPP (WPP)	680.00	-15.44%
Ip Group (IPO)	45.20	-7%
Seeing Machines (SEE)	4.35	-5.13%
SIG (SHI)	25.00	-4.76%

Share	Price	Volume
Resolute Mining (RSG)	22.40	93,747
Surface Transforms (SCE)	1.075	91,851
Petro Matad (MATD)	3.05	32,000
Renalytix Plc (RENX)	28.00	24,504
Poolbeg Pharma (POLB)	12.75	8,124