Geberit N Ord Share History

Geberit N Ord Share Price history. The following table shows end-of-day data 0QQ2 historical share prices for Geberit 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.

0QQ2.L
Share Price 0QQ2.L
Charts 0QQ2.L
Trades 0QQ2.L
History Compare
0QQ2.L 0QQ2.L
Share News 0QQ2.L
RNS 0QQ2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-29	495.65	495.65	483.30	494.25	1,088
2024-04-26	487.75	495.30	475.60	495.30	51,674
2024-04-25	490.75	490.75	478.50	481.90	5,312
2024-04-24	493.35	493.35	481.10	490.60	19,706
2024-04-23	484.70	493.50	472.60	493.50	332,059
2024-04-22	488.20	489.85	476.00	489.85	92,303
2024-04-19	479.75	484.30	467.80	484.30	21,426
2024-04-18	502.85	502.85	490.30	494.50	226,853
2024-04-17	499.15	501.30	486.70	501.30	69,095
2024-04-16	499.40	501.35	487.00	501.35	47,825
2024-04-15	508.75	508.75	496.10	506.60	14,471
2024-04-12	515.00	516.10	500.75	500.75	94,775
2024-04-11	507.35	509.50	494.70	509.50	30,553
2024-04-10	520.80	520.80	505.40	505.40	438,156
2024-04-09	519.30	519.30	506.40	519.10	19,738
2024-04-08	521.80	521.80	508.80	521.40	233,942
2024-04-05	515.80	515.80	503.00	514.60	6,637
2024-04-04	528.80	528.80	515.60	528.20	39,236
2024-04-03	521.60	528.60	508.60	528.60	151,141
2024-04-02	533.90	533.90	520.60	525.90	22,863
2024-04-01	533.50	533.50	533.50	533.50	0
2024-03-29	533.50	533.50	533.50	533.50	0
2024-03-28	533.50	533.50	520.20	533.50	10,978
2024-03-27	531.60	531.60	518.40	531.60	25,770
2024-03-26	529.20	530.40	516.00	530.40	13,805
2024-03-25	536.00	537.60	522.60	529.60	19,250
2024-03-22	543.70	545.00	530.20	536.60	3,030
2024-03-21	546.80	556.10	533.20	547.80	17,526
2024-03-20	531.60	541.70	518.40	541.70	36,987
2024-03-19	527.10	527.30	514.00	527.30	38,601
2024-03-18	530.80	531.20	517.60	531.20	111,920
2024-03-15	524.70	530.40	511.60	530.40	96,994
2024-03-14	525.50	525.50	512.40	525.30	130,123
2024-03-13	516.30	528.00	503.40	528.00	38,201
2024-03-12	528.00	536.00	514.80	536.00	22,956
2024-03-11	520.60	522.20	507.60	522.20	154,776
2024-03-08	523.00	524.50	510.00	524.50	9,074
2024-03-07	520.60	520.60	507.60	518.70	15,023
2024-03-06	512.60	515.60	499.80	515.60	9,757
2024-03-05	515.60	516.70	502.80	516.70	8,721
2024-03-04	517.50	517.50	504.60	516.30	14,684
2024-03-01	516.50	516.50	503.60	516.30	10,535
2024-02-29	510.05	517.50	510.05	516.70	33,560
2024-02-28	517.90	517.90	505.00	515.60	6,298
2024-02-27	517.70	517.70	504.80	517.30	6,168
2024-02-26	522.20	522.60	509.20	522.60	5,028
2024-02-23	516.70	523.80	503.80	523.80	12,205
2024-02-22	513.20	517.30	500.40	517.30	21,961
2024-02-21	511.85	512.60	499.10	512.60	12,814
2024-02-20	511.50	511.50	498.80	511.30	14,350
2024-02-19	510.65	510.65	497.90	508.95	7,722
2024-02-16	505.00	512.05	492.40	512.05	19,934
2024-02-15	509.15	509.15	496.50	508.55	10,266
2024-02-14	498.35	505.60	485.90	505.60	12,430
2024-02-13	506.95	506.95	491.80	498.95	13,710
2024-02-12	498.60	506.35	486.20	506.35	25,302
2024-02-09	493.55	494.90	481.30	494.90	13,351
2024-02-08	496.85	496.85	484.50	496.65	10,522
2024-02-07	494.90	496.20	482.60	496.20	4,555
2024-02-06	495.85	495.85	483.50	495.10	17,306
2024-02-05	492.75	492.90	480.50	492.90	16,261
2024-02-02	503.85	504.00	491.30	496.40	8,863
2024-02-01	497.45	497.60	485.10	497.60	15,979
2024-01-31	510.10	510.25	497.40	502.50	8,676
2024-01-30	504.60	505.85	492.00	505.85	21,487
2024-01-29	505.60	505.60	493.00	502.90	5,077
2024-01-26	500.30	508.55	487.80	508.55	25,069
2024-01-25	495.25	496.20	482.90	496.20	10,473
2024-01-24	498.95	499.75	486.50	499.75	28,951
2024-01-23	494.30	497.00	482.00	497.00	21,104
2024-01-22	494.30	497.05	482.00	497.05	48,341
2024-01-19	493.35	493.35	481.10	492.75	53,410
2024-01-18	493.10	493.90	480.80	486.55	67,783
2024-01-17	511.85	520.20	488.65	488.65	44,376
2024-01-16	516.10	516.10	510.70	510.70	37,796
2024-01-15	519.10	519.30	506.20	519.30	26,271
2024-01-12	514.60	521.40	501.80	521.40	16,476
2024-01-11	520.00	521.00	507.00	513.40	-5,521
2024-01-10	518.90	518.90	506.00	518.50	9,014
2024-01-09	522.60	522.60	509.60	521.80	10,191
2024-01-08	516.30	518.10	503.40	517.70	9,821
2024-01-05	515.20	515.20	502.40	514.60	9,413
2024-01-04	516.30	516.30	503.40	515.60	9,783
2024-01-03	534.50	534.50	516.50	516.50	13,338
2024-01-02	539.20	539.20	539.20	539.20	0
2024-01-01	539.20	539.20	539.20	539.20	0
2023-12-29	539.00	539.20	525.60	539.20	9,451
2023-12-28	540.90	541.10	527.40	541.10	8,725
2023-12-27	540.50	542.10	527.00	542.10	9,997
2023-12-26	536.80	536.80	536.80	536.80	0
2023-12-25	536.80	536.80	536.80	536.80	0
2023-12-22	536.40	536.80	523.00	536.80	17,312
2023-12-21	537.60	537.80	524.20	537.80	6,524
2023-12-20	537.80	538.20	524.40	538.20	5,500
2023-12-19	536.40	538.80	523.00	538.80	68,186
2023-12-18	539.60	540.30	526.20	540.30	39,074
2023-12-15	548.70	549.70	535.00	548.90	122,188
2023-12-14	524.30	546.20	511.20	546.20	90,045
2023-12-13	514.60	515.60	501.80	515.60	15,841
2023-12-12	510.05	510.05	497.30	509.30	100,053
2023-12-11	506.80	506.80	494.20	506.80	4,537
2023-12-08	504.85	506.40	492.30	506.40	23,896
2023-12-07	500.75	500.90	488.30	500.90	12,570
2023-12-06	494.70	503.30	482.40	503.30	28,721
2023-12-05	484.10	494.65	472.00	494.65	18,905
2023-12-04	488.85	488.85	476.70	487.65	161,387
2023-12-01	481.90	484.20	469.90	484.20	37,612
2023-11-30	485.60	487.85	473.50	487.85	189,121
2023-11-29	481.00	482.55	469.00	482.55	24,275
2023-11-28	476.50	476.50	464.60	476.50	13,680
2023-11-27	480.40	482.55	468.40	482.55	7,266
2023-11-24	481.30	481.30	469.30	481.10	7,374
2023-11-23	483.55	483.85	471.50	483.85	8,695
2023-11-22	479.55	479.85	467.60	479.85	21,064
2023-11-21	478.65	481.90	466.70	481.90	17,338
2023-11-20	477.90	478.15	466.00	478.15	10,711
2023-11-17	474.05	478.25	462.20	478.25	14,419
2023-11-16	473.40	474.15	461.60	474.15	36,937
2023-11-15	470.85	485.50	459.10	477.80	104,307
2023-11-14	460.00	466.35	453.10	466.35	43,052
2023-11-13	461.60	462.65	450.10	455.65	28,277
2023-11-10	463.65	463.65	452.10	462.95	75,777
2023-11-09	454.45	463.55	443.10	463.55	9,583
2023-11-08	457.70	457.70	446.30	456.30	29,802
2023-11-07	461.20	461.20	449.70	459.65	17,941
2023-11-06	473.00	473.00	461.20	465.80	70,164
2023-11-03	468.30	476.10	456.60	476.10	70,607
2023-11-02	446.25	473.90	435.10	459.35	48,363
2023-11-01	418.15	423.65	407.70	423.65	22,102
2023-10-31	418.85	418.85	408.40	417.30	34,256
2023-10-30	424.50	424.50	413.90	418.95	1,880
2023-10-27	419.55	419.55	409.10	418.95	5,026
2023-10-26	412.10	415.65	401.80	415.65	12,187
2023-10-25	416.30	416.30	405.90	415.25	12,834
2023-10-24	419.55	421.00	409.10	421.00	26,670
2023-10-23	417.70	418.75	407.30	418.75	25,423
2023-10-20	421.10	421.10	410.60	418.45	32,107
2023-10-19	429.00	429.00	427.35	426.55	48,947
2023-10-18	440.30	440.30	426.55	426.55	96,314
2023-10-17	448.40	448.40	437.20	439.55	18,520
2023-10-16	449.40	456.10	438.20	456.10	12,679
2023-10-13	456.50	456.80	445.10	449.80	16,606
2023-10-12	461.90	468.20	450.40	461.20	19,946
2023-10-11	458.75	461.50	447.30	461.50	10,245
2023-10-10	455.05	461.80	443.70	461.80	22,383
2023-10-09	453.60	453.60	442.30	448.90	23,474
2023-10-06	452.00	458.65	440.70	451.85	6,011
2023-10-05	455.25	455.25	443.90	454.35	24,417
2023-10-04	454.15	455.45	442.80	448.60	25,759
2023-10-03	448.80	455.45	437.60	455.45	41,101
2023-10-02	457.40	459.15	446.00	452.30	35,991
2023-09-29	454.25	463.45	442.90	463.45	8,651
2023-09-28	451.65	451.75	440.40	451.75	15,762
2023-09-27	449.70	450.05	438.50	450.05	7,742
2023-09-26	446.35	447.35	435.20	447.35	6,151
2023-09-25	449.70	449.70	438.50	449.40	32,351
2023-09-22	449.70	449.70	438.50	448.50	10,463
2023-09-21	452.00	458.15	440.70	458.15	8,897
2023-09-20	453.40	454.45	442.10	454.45	13,521
2023-09-19	449.90	449.90	438.70	449.30	43,031
2023-09-18	454.95	456.40	443.60	456.40	17,006
2023-09-15	456.40	457.50	445.00	457.50	18,447
2023-09-14	446.75	446.75	435.60	446.45	34,206
2023-09-13	441.30	443.15	430.30	443.15	41,693
2023-09-12	449.90	449.90	438.70	448.50	77,455
2023-09-11	449.10	449.10	437.90	448.00	8,793
2023-09-08	450.75	450.75	439.50	450.05	59,480
2023-09-07	448.00	449.50	436.80	449.50	30,871
2023-09-06	445.80	446.85	434.70	446.85	6,448
2023-09-05	452.40	452.40	441.10	451.85	22,430
2023-09-04	458.35	458.65	446.90	458.65	18,442
2023-09-01	455.15	457.10	443.80	457.10	13,615
2023-08-31	455.75	456.10	444.40	456.10	27,684
2023-08-30	452.90	452.90	441.60	449.80	14,388
2023-08-29	449.40	449.40	438.20	449.40	30,774
2023-08-28	441.40	441.40	441.40	441.40	0
2023-08-25	441.70	441.70	430.70	441.40	6,529
2023-08-24	448.30	449.60	437.10	442.85	3,696
2023-08-23	444.00	444.60	432.90	444.60	14,125
2023-08-22	442.65	442.65	431.60	442.55	20,434
2023-08-21	439.55	440.50	428.60	440.50	71,559
2023-08-18	437.90	439.45	427.00	439.45	17,529
2023-08-17	453.50	455.75	441.90	441.90	39,679
2023-08-16	471.05	471.05	459.30	471.05	100,120
2023-08-15	474.65	475.25	462.80	475.25	20,081
2023-08-14	473.40	473.80	461.60	473.80	11,024
2023-08-11	481.50	481.50	469.50	472.80	16,109
2023-08-10	483.15	485.60	471.10	478.35	18,457
2023-08-09	487.05	487.75	474.90	487.75	36,186
2023-08-08	488.80	488.80	476.60	488.65	5,140
2023-08-07	490.00	490.00	477.80	488.85	7,051
2023-08-04	483.05	488.65	471.00	488.65	7,269
2023-08-03	484.00	484.00	471.90	482.35	38,038
2023-08-02	482.55	483.45	470.50	483.45	72,184
2023-08-01	491.95	491.95	491.95	491.95	0
2023-07-31	493.55	493.55	481.30	491.95	13,256
2023-07-28	494.25	494.25	481.90	493.35	14,352
2023-07-27	486.85	494.45	474.70	494.45	45,336
2023-07-26	486.05	486.05	482.75	482.75	5,168
2023-07-25	476.50	483.15	464.60	483.15	39,449
2023-07-24	475.75	475.75	471.55	473.30	28,550
2023-07-21	475.35	475.35	473.20	473.20	11,485
2023-07-20	482.05	482.05	478.45	478.45	35,733
2023-07-19	468.00	471.05	468.00	471.05	21,120
2023-07-18	465.00	465.00	464.30	464.30	22,924
2023-07-17	471.35	471.35	468.90	468.90	4,699
2023-07-14	461.00	469.00	461.00	469.00	7,829
2023-07-13	467.45	467.45	466.75	466.75	46,884
2023-07-12	456.20	469.10	455.55	469.10	57,820
2023-07-11	447.25	451.25	447.25	451.25	10,533
2023-07-10	444.60	444.60	441.50	441.50	3,850
2023-07-07	440.20	442.25	440.20	441.90	16,308
2023-07-06	434.95	444.30	434.75	444.30	44,284
2023-07-05	459.75	461.10	458.25	458.25	14,515
2023-07-04	462.15	462.65	460.50	460.50	89,150
2023-07-03	467.35	469.10	467.35	468.80	30,524
2023-06-30	459.85	470.35	459.85	470.35	12,902
2023-06-29	460.50	465.70	460.50	464.30	13,145
2023-06-28	460.00	463.05	460.00	462.15	11,999
2023-06-27	456.00	458.65	456.00	458.65	25,710
2023-06-26	453.60	454.25	453.60	453.80	6,515
2023-06-23	448.10	449.40	448.10	449.40	8,095
2023-06-22	450.05	450.05	447.85	447.85	109,106
2023-06-21	460.00	460.00	458.05	458.05	84,898
2023-06-20	469.70	469.70	464.80	464.80	112,087
2023-06-19	483.35	484.60	474.25	474.25	94,265
2023-06-16	488.40	488.40	484.00	484.00	50,214
2023-06-15	491.75	491.75	483.35	483.35	21,355
2023-06-14	493.75	493.75	492.35	493.55	118,225
2023-06-13	493.35	496.25	492.90	493.50	5,806
2023-06-12	486.25	489.60	486.25	489.45	13,074
2023-06-09	497.00	497.00	487.05	487.05	23,483
2023-06-08	497.85	497.85	496.60	496.60	10,022
2023-06-07	500.55	502.30	495.25	502.30	2,224
2023-06-06	490.00	498.60	490.00	496.00	76,194
2023-06-05	498.35	499.35	498.20	498.20	7,490
2023-06-02	491.80	495.10	491.80	495.10	51,163
2023-06-01	486.85	486.85	485.70	486.05	3,599
2023-05-31	486.05	490.00	482.75	482.75	180,571
2023-05-30	492.10	492.10	489.60	489.60	7,477
2023-05-29	485.10	485.10	485.10	485.10	0
2023-05-26	485.60	487.25	485.10	485.10	24,201
2023-05-25	485.00	487.65	485.00	486.55	102,560
2023-05-24	491.75	491.75	484.90	484.90	13,474
2023-05-23	500.35	500.35	497.80	497.80	18,443
2023-05-22	504.60	504.60	503.10	504.60	75,272
2023-05-19	502.30	508.35	499.40	508.35	43,642
2023-05-18	492.15	492.15	492.15	492.15	0
2023-05-17	496.05	496.05	492.15	492.15	88,197
2023-05-16	499.95	503.10	499.95	500.70	48,929
2023-05-15	504.40	504.40	503.50	503.50	21,401
2023-05-12	502.90	502.90	495.25	498.40	26,202
2023-05-11	494.90	504.05	494.90	504.05	86,304
2023-05-10	500.35	508.15	500.35	500.55	27,842
2023-05-09	510.70	512.20	510.70	512.20	31,463
2023-05-08	510.10	510.10	510.10	510.10	0
2023-05-05	510.90	510.90	508.90	510.10	31,345
2023-05-04	507.95	507.95	499.20	506.55	20,528
2023-05-03	499.20	503.10	499.20	503.10	70,131
2023-05-02	522.00	526.50	492.30	499.75	38,881
2023-05-01	507.75	507.75	507.75	507.75	0
2023-04-28	496.85	507.75	496.85	507.75	27,848
2023-04-27	490.00	491.40	484.30	491.40	19,948
2023-04-26	487.35	490.15	480.60	480.60	255,609
2023-04-25	498.00	498.00	489.40	489.40	66,406
2023-04-24	496.00	496.65	495.30	496.65	18,339
2023-04-21	492.10	492.70	492.10	492.70	57,940
2023-04-20	508.95	508.95	499.20	500.70	63,098
2023-04-19	499.75	504.40	499.75	502.10	15,783
2023-04-18	494.70	505.80	494.70	505.80	37,040
2023-04-17	494.90	494.90	494.05	494.05	17,980
2023-04-14	487.15	489.45	487.15	488.80	8,522
2023-04-13	491.95	491.95	482.15	488.60	9,033
2023-04-12	489.20	494.30	486.75	486.75	148,545
2023-04-11	487.45	489.00	487.45	488.85	14,028
2023-04-10	477.90	477.90	477.90	477.90	0
2023-04-07	477.90	477.90	477.90	477.90	0
2023-04-06	482.05	485.20	477.90	477.90	18,309
2023-04-05	504.20	504.20	485.20	485.20	35,896
2023-04-04	513.40	513.40	503.10	503.10	52,021
2023-04-03	512.00	512.00	508.75	508.75	11,643
2023-03-31	509.85	509.85	505.95	507.50	12,829
2023-03-30	500.05	504.50	500.05	504.50	21,840
2023-03-29	495.70	496.25	494.35	496.25	19,508
2023-03-28	493.25	493.70	493.25	493.70	26,702
2023-03-27	492.80	495.80	492.80	495.80	31,568
2023-03-24	500.60	500.60	489.90	489.90	57,189
2023-03-23	499.15	499.15	496.70	496.70	5,681
2023-03-22	504.95	506.40	504.95	505.50	19,423
2023-03-21	502.95	509.85	502.95	509.85	12,650
2023-03-20	499.60	504.60	496.70	504.60	34,277
2023-03-17	504.95	511.75	496.60	496.60	47,429
2023-03-16	489.35	505.40	489.35	505.40	56,994
2023-03-15	500.70	513.00	477.60	489.45	36,569
2023-03-14	488.80	499.25	484.10	499.25	15,010
2023-03-13	493.80	494.15	486.70	493.70	12,330
2023-03-10	498.05	498.05	489.45	489.45	13,939
2023-03-09	496.15	504.40	496.15	504.40	20,832
2023-03-08	491.90	503.15	483.20	503.15	21,520
2023-03-07	506.50	508.50	506.50	508.50	63,173
2023-03-06	514.25	515.75	514.25	515.25	20,905
2023-03-03	509.50	516.75	509.50	516.75	11,072
2023-03-02	504.40	506.85	499.70	506.85	28,284
2023-03-01	504.95	510.75	503.05	503.05	44,423
2023-02-28	512.30	513.75	510.40	510.40	103,098
2023-02-27	515.75	515.75	514.25	515.25	8,982
2023-02-24	514.75	517.75	509.95	509.95	7,611
2023-02-23	516.75	516.75	512.40	514.75	17,097
2023-02-22	507.85	513.75	506.50	513.75	38,190
2023-02-21	516.25	516.25	514.75	514.75	129,077
2023-02-20	516.75	519.25	516.75	519.25	10,404
2023-02-17	518.25	522.00	513.25	513.75	29,613
2023-02-16	521.50	525.00	517.25	517.25	123,529
2023-02-15	517.25	524.00	516.75	524.00	9,463
2023-02-14	517.75	517.75	516.25	516.25	15,899
2023-02-13	513.25	513.75	512.75	513.75	21,430
2023-02-10	513.75	513.75	504.60	504.60	31,701
2023-02-09	510.40	515.75	510.40	515.25	16,894
2023-02-08	527.00	528.50	512.75	512.75	8,224
2023-02-07	526.00	528.00	526.00	527.50	18,626
2023-02-06	542.00	542.00	530.75	530.75	8,173
2023-02-03	539.25	539.25	529.50	536.75	41,891
2023-02-02	516.25	537.75	516.25	537.75	27,053
2023-02-01	507.40	513.75	506.85	513.75	11,251
2023-01-31	523.50	523.50	513.75	513.75	18,289
2023-01-30	523.00	523.00	520.00	520.00	99,027
2023-01-27	510.30	517.75	510.30	517.75	17,512
2023-01-26	501.05	507.95	501.05	507.95	11,087
2023-01-25	506.95	506.95	503.50	503.50	46,316
2023-01-24	498.60	502.50	498.60	502.50	7,843
2023-01-23	493.25	498.25	490.90	498.25	8,315
2023-01-20	484.70	488.35	478.90	488.35	21,296
2023-01-19	480.80	502.95	480.80	494.80	33,996
2023-01-18	489.90	495.25	489.90	495.25	31,349
2023-01-17	497.25	497.25	488.35	495.35	15,015
2023-01-16	487.10	491.35	487.10	491.35	7,645
2023-01-13	501.70	505.60	497.60	497.60	13,706
2023-01-12	509.85	509.85	503.95	503.95	14,713
2023-01-11	497.25	500.70	493.80	500.70	13,453
2023-01-10	497.15	497.15	490.25	490.25	11,254
2023-01-09	481.40	493.25	481.40	493.25	10,863
2023-01-06	465.00	476.10	465.00	476.10	28,895
2023-01-05	466.00	466.00	465.40	465.80	36,173
2023-01-04	449.80	459.80	449.80	459.80	12,651
2023-01-03	436.10	449.60	436.10	449.60	67,106
2023-01-02	437.70	437.70	437.70	437.70	0
2022-12-30	440.00	440.00	435.80	437.70	2,888
2022-12-29	437.90	440.60	434.40	440.60	3,242
2022-12-28	440.20	440.20	438.10	438.10	6,143
2022-12-27	434.80	434.80	434.80	434.80	0
2022-12-26	434.80	434.80	434.80	434.80	0
2022-12-23	431.70	435.20	431.70	434.80	4,975
2022-12-22	436.70	437.10	430.50	430.50	8,787
2022-12-21	435.80	436.90	429.10	436.90	31,143
2022-12-20	432.60	432.60	429.30	429.50	9,373
2022-12-19	437.30	440.80	433.40	433.40	6,521
2022-12-16	440.00	443.80	437.10	437.10	87,009
2022-12-15	457.80	457.80	447.50	447.50	23,576
2022-12-14	463.30	463.30	460.50	460.50	64,258
2022-12-13	450.00	468.90	450.00	461.90	46,620
2022-12-12	453.70	453.70	450.60	450.60	49,340
2022-12-09	446.50	451.00	446.50	451.00	16,810
2022-12-08	451.40	451.40	443.00	443.00	23,518
2022-12-07	450.00	452.50	449.40	449.40	18,489
2022-12-06	465.00	465.00	452.30	452.30	5,934
2022-12-05	460.30	462.30	460.30	461.30	87,801
2022-12-02	461.70	467.60	460.70	460.70	14,342
2022-12-01	457.40	460.70	457.40	460.70	8,857
2022-11-30	445.90	451.80	445.90	450.20	58,058
2022-11-29	455.70	455.70	445.70	445.70	14,347
2022-11-28	461.30	461.90	461.30	461.90	9,345
2022-11-25	466.20	468.30	466.20	466.20	2,027
2022-11-24	464.60	472.00	464.60	472.00	4,480
2022-11-23	463.10	465.80	459.20	465.80	39,764
2022-11-22	457.40	458.60	455.10	455.10	6,537
2022-11-21	465.80	465.80	454.70	454.70	8,225
2022-11-18	461.90	462.10	453.90	460.10	11,382
2022-11-17	463.10	466.00	458.80	458.80	6,558
2022-11-16	481.20	482.20	460.70	460.70	11,600
2022-11-15	482.20	484.70	480.80	480.80	11,805
2022-11-14	490.45	490.45	480.80	480.80	27,734
2022-11-11	478.90	488.90	478.50	488.90	35,800
2022-11-10	444.90	472.80	438.90	472.80	50,666
2022-11-09	435.00	441.40	434.80	441.00	22,548
2022-11-08	421.50	436.70	418.20	436.70	20,424
2022-11-07	419.20	422.30	416.00	416.00	54,560
2022-11-04	408.40	421.10	407.70	421.10	42,180
2022-11-03	410.00	418.60	410.00	412.50	63,561
2022-11-02	440.20	442.00	440.20	441.40	34,340
2022-11-01	445.10	449.00	442.20	442.20	22,160
2022-10-31	450.00	450.00	448.00	448.00	44,670
2022-10-28	450.60	450.60	442.60	449.00	15,278
2022-10-27	460.30	460.30	447.30	453.70	23,656
2022-10-26	453.10	459.20	452.30	459.00	11,444
2022-10-25	450.00	451.00	444.10	451.00	16,885
2022-10-24	435.00	441.40	431.10	441.40	15,626
2022-10-21	432.80	433.00	423.10	429.30	10,683
2022-10-20	435.00	439.30	431.70	439.30	8,702
2022-10-19	444.90	449.40	440.80	440.80	10,122
2022-10-18	446.70	451.40	444.70	451.40	85,234
2022-10-17	431.30	440.00	426.40	440.00	26,244
2022-10-14	428.30	436.30	428.30	436.30	10,279
2022-10-13	424.20	424.40	410.80	422.90	9,504
2022-10-12	423.30	423.30	420.50	423.10	21,695
2022-10-11	431.10	431.10	423.30	423.30	86,612
2022-10-10	419.00	425.60	419.00	425.60	14,217
2022-10-07	436.50	436.50	426.60	426.60	35,614
2022-10-06	445.70	445.70	436.90	436.90	6,697
2022-10-05	444.90	444.90	441.40	441.40	23,654
2022-10-04	425.80	444.70	425.80	444.70	16,321
2022-10-03	423.50	427.40	415.30	427.40	339,914
2022-09-30	411.20	422.70	411.20	422.70	23,440
2022-09-29	421.50	421.50	411.60	411.60	114,005
2022-09-28	415.10	454.50	410.20	422.50	19,197
2022-09-27	417.20	419.40	417.20	417.40	15,173
2022-09-26	412.50	418.20	410.40	418.20	52,935
2022-09-23	415.70	418.80	412.70	412.70	18,067
2022-09-22	415.30	425.60	415.30	419.20	24,992
2022-09-21	422.10	428.90	419.20	425.20	92,512
2022-09-20	432.60	434.40	421.30	421.30	138,352
2022-09-19	429.70	429.70	429.70	429.70	0
2022-09-16	435.60	435.60	429.70	429.70	86,124
2022-09-15	437.50	439.70	437.50	439.70	18,140
2022-09-14	444.90	444.90	436.70	436.70	174,088
2022-09-13	467.40	467.40	449.20	449.20	23,999
2022-09-12	458.00	462.90	456.20	462.90	6,381
2022-09-09	449.00	455.30	448.80	455.30	8,191
2022-09-08	448.80	451.00	444.50	444.50	17,803
2022-09-07	445.90	448.00	441.40	448.00	8,344
2022-09-06	440.00	448.20	440.00	448.20	37,974
2022-09-05	445.90	445.90	439.10	445.50	14,897
2022-09-02	443.20	450.00	443.20	450.00	118,673
2022-09-01	448.60	448.60	438.30	438.30	13,719
2022-08-31	464.20	464.20	451.80	451.80	34,176
2022-08-30	451.00	460.10	451.00	460.10	17,349
2022-08-29	462.10	462.10	462.10	462.10	0
2022-08-26	464.80	464.80	462.10	462.10	35,021
2022-08-25	461.90	461.90	453.70	460.30	60,550
2022-08-24	466.40	466.40	455.70	462.10	35,896
2022-08-23	469.90	478.50	468.30	468.30	17,062
2022-08-22	479.50	479.50	475.00	475.00	19,060
2022-08-19	487.70	491.80	484.50	484.50	18,353
2022-08-18	475.00	503.95	467.80	488.00	77,745
2022-08-17	504.95	504.95	501.70	501.70	19,645
2022-08-16	511.85	511.85	500.60	500.60	16,492
2022-08-15	505.95	507.05	505.05	505.05	8,750
2022-08-12	510.40	510.40	507.85	507.85	14,618
2022-08-11	503.50	506.40	503.50	506.40	49,359
2022-08-10	484.10	495.25	481.60	495.25	14,983
2022-08-09	501.70	502.50	487.30	487.30	39,364
2022-08-08	498.15	502.50	490.45	502.50	27,508
2022-08-05	506.95	506.95	490.45	490.45	34,862
2022-08-04	496.80	506.40	496.80	506.40	21,024
2022-08-03	491.25	497.15	487.70	497.15	9,253
2022-08-02	504.95	504.95	489.45	489.45	31,741
2022-08-01	501.15	501.15	501.15	501.15	0
2022-07-29	487.30	501.15	485.30	501.15	10,280
2022-07-28	477.90	481.40	477.50	481.40	6,662
2022-07-27	479.30	481.40	474.20	474.20	17,880
2022-07-26	489.80	489.80	485.50	485.50	8,915
2022-07-25	500.70	500.70	491.90	491.90	11,364
2022-07-22	503.15	503.95	496.80	496.80	19,314
2022-07-21	489.45	502.15	489.45	502.15	18,639
2022-07-20	486.90	488.00	486.50	488.00	17,714
2022-07-19	475.00	484.10	475.00	484.10	8,899
2022-07-18	475.80	477.50	475.80	477.50	13,734
2022-07-15	473.40	473.40	470.90	471.70	12,116
2022-07-14	464.20	470.50	464.20	469.10	10,049
2022-07-13	476.90	476.90	465.20	472.00	10,327
2022-07-12	469.90	472.40	465.40	472.20	15,960
2022-07-11	470.30	474.00	469.10	469.10	13,393
2022-07-08	480.80	480.80	471.10	471.10	15,585
2022-07-07	476.70	480.40	473.00	479.70	15,061
2022-07-06	473.00	479.30	472.40	479.30	19,789
2022-07-05	469.10	472.40	458.20	464.80	25,332
2022-07-04	467.80	469.50	467.80	469.50	16,103
2022-07-01	459.20	461.70	455.10	461.70	19,921
2022-06-30	462.50	462.50	452.70	452.70	32,728
2022-06-29	469.70	469.70	464.60	464.60	19,477
2022-06-28	472.60	474.80	472.60	474.80	11,752
2022-06-27	479.30	479.30	471.50	471.50	92,442
2022-06-24	459.20	477.70	457.20	477.70	4,060
2022-06-23	457.40	457.40	451.20	451.80	26,401
2022-06-22	452.90	455.50	449.00	455.50	19,166
2022-06-21	455.10	458.00	455.10	458.00	13,235
2022-06-20	465.40	465.40	456.00	456.00	19,387
2022-06-17	463.50	476.70	459.80	462.50	37,142
2022-06-16	469.90	475.00	457.20	463.70	34,170
2022-06-15	481.40	481.40	476.70	478.50	8,978
2022-06-14	490.35	491.80	476.70	476.70	35,917
2022-06-13	505.60	505.60	487.50	487.50	35,004
2022-06-10	514.75	514.75	505.50	505.50	23,670
2022-06-09	526.00	526.00	521.50	521.50	24,428
2022-06-08	528.50	530.25	526.00	526.00	30,025
2022-06-07	528.00	529.00	528.00	528.00	8,770
2022-06-06	526.50	526.50	526.50	526.50	0
2022-06-03	526.50	526.50	526.50	526.50	0
2022-06-02	526.50	526.50	526.50	526.50	0
2022-06-01	528.50	529.50	526.50	526.50	10,606
2022-05-31	532.75	532.75	531.75	531.75	20,854
2022-05-30	531.75	535.25	531.75	535.25	10,533
2022-05-27	528.50	530.75	523.50	530.75	20,582
2022-05-26	518.25	518.25	518.25	518.25	0
2022-05-25	514.75	519.25	514.75	518.25	29,425
2022-05-24	518.75	518.75	515.75	516.25	13,319
2022-05-23	525.50	525.50	514.75	514.75	7,866
2022-05-20	514.25	522.00	513.75	514.25	135,014
2022-05-19	514.75	514.75	502.95	509.95	16,453
2022-05-18	532.75	532.75	524.50	524.50	22,516
2022-05-17	527.00	528.50	527.00	527.50	12,055
2022-05-16	536.75	536.75	528.50	528.50	56,181
2022-05-13	522.50	531.75	516.25	531.75	45,688
2022-05-12	505.95	509.95	496.15	509.95	95,815
2022-05-11	514.75	517.25	509.40	509.40	13,932
2022-05-10	509.50	527.50	490.60	520.00	176,943
2022-05-09	508.95	509.50	496.40	501.60	54,587
2022-05-06	536.75	536.75	518.25	518.25	20,890
2022-05-05	540.00	543.50	526.00	535.25	22,090
2022-05-04	544.00	544.00	517.00	530.25	39,093
2022-05-03	558.25	558.25	543.50	546.00	12,384
2022-05-02	559.25	559.25	559.25	559.25	0
2022-04-29	554.25	559.25	542.00	559.25	27,852
2022-04-28	544.50	549.50	531.00	549.50	42,868
2022-04-27	541.00	549.00	528.00	541.00	32,613
2022-04-26	554.25	557.25	543.50	545.50	82,112
2022-04-25	549.50	550.75	536.50	550.75	13,522
2022-04-22	553.25	558.75	539.50	558.75	68,034
2022-04-21	547.00	556.75	533.50	556.75	42,106
2022-04-20	545.50	548.00	532.00	548.00	37,870
2022-04-19	556.75	556.75	535.50	549.00	9,299
2022-04-18	561.00	561.00	561.00	561.00	0
2022-04-15	561.00	561.00	561.00	561.00	0
2022-04-14	553.75	561.00	540.00	561.00	21,659
2022-04-13	556.25	556.25	534.50	549.00	43,926
2022-04-12	550.25	550.75	536.50	547.00	17,941
2022-04-11	561.00	561.00	547.00	557.75	30,010
2022-04-08	554.25	560.00	545.00	560.00	105,098
2022-04-07	555.75	555.75	540.50	554.25	132,933
2022-04-06	568.50	569.50	552.75	552.75	40,430
2022-04-05	577.75	577.75	562.00	567.50	70,121
2022-04-04	583.00	583.00	568.50	576.75	17,925
2022-04-01	573.75	573.75	559.00	573.75	30,489
2022-03-31	577.50	577.50	565.00	572.50	34,612
2022-03-30	582.50	582.50	570.00	577.50	24,986
2022-03-29	567.50	582.50	555.00	582.50	9,780
2022-03-28	562.50	567.50	550.00	567.50	161,725
2022-03-25	572.50	572.50	560.00	562.50	90,930
2022-03-24	572.50	577.50	560.00	572.50	58,495
2022-03-23	582.50	582.50	560.00	572.50	91,739
2022-03-22	592.50	592.50	580.00	582.50	11,341
2022-03-21	587.50	592.50	575.00	592.50	30,588
2022-03-18	592.50	592.50	575.00	587.50	80,927
2022-03-17	577.50	587.50	570.00	582.50	39,854
2022-03-16	567.50	582.50	555.00	582.50	18,090
2022-03-15	567.50	567.50	550.00	562.50	27,533
2022-03-14	567.50	567.50	550.00	567.50	27,939
2022-03-11	557.50	567.50	540.00	567.50	9,755
2022-03-10	552.50	562.50	540.00	552.50	179,370
2022-03-09	567.50	567.50	537.50	547.50	82,026
2022-03-08	577.50	587.50	557.50	562.50	34,282
2022-03-07	577.50	582.50	560.00	582.50	34,073
2022-03-04	592.50	600.00	577.50	577.50	45,240
2022-03-03	605.00	610.00	590.00	605.00	48,740
2022-03-02	592.50	610.00	585.00	610.00	146,355
2022-03-01	600.00	610.00	575.00	610.00	77,955
2022-02-28	605.00	605.00	590.00	600.00	37,590
2022-02-25	592.50	600.00	580.00	600.00	21,396
2022-02-24	587.50	592.50	570.00	592.50	62,954
2022-02-23	605.00	605.00	590.00	605.00	12,423
2022-02-22	582.50	600.00	570.00	600.00	148,902
2022-02-21	605.00	605.00	580.00	592.50	20,836
2022-02-18	610.00	615.00	590.00	605.00	19,172
2022-02-17	615.00	615.00	600.00	605.00	11,867
2022-02-16	610.00	610.00	590.00	605.00	12,180
2022-02-15	605.00	610.00	580.00	610.00	26,985
2022-02-14	600.00	600.00	585.00	592.50	34,160
2022-02-11	605.00	605.00	590.00	605.00	10,322
2022-02-10	610.00	615.00	595.00	605.00	28,026
2022-02-09	592.50	610.00	585.00	610.00	103,727
2022-02-08	605.00	605.00	590.00	592.50	4,469
2022-02-07	610.00	610.00	595.00	610.00	18,342
2022-02-04	615.00	615.00	600.00	605.00	35,636
2022-02-03	625.00	625.00	610.00	620.00	14,082
2022-02-02	625.00	630.00	610.00	630.00	13,491
2022-02-01	635.00	635.00	620.00	620.00	25,711
2022-01-31	625.00	625.00	610.00	625.00	54,383
2022-01-28	615.00	615.00	600.00	610.00	12,892
2022-01-27	615.00	620.00	595.00	620.00	15,358
2022-01-26	610.00	625.00	600.00	625.00	48,975
2022-01-25	625.00	625.00	605.00	620.00	24,921
2022-01-24	640.00	640.00	610.00	625.00	32,053
2022-01-21	640.00	640.00	625.00	640.00	28,090
2022-01-20	645.00	645.00	625.00	645.00	21,767
2022-01-19	640.00	650.00	625.00	650.00	19,929
2022-01-18	645.00	645.00	630.00	645.00	36,830
2022-01-17	660.00	660.00	645.00	655.00	50,036
2022-01-14	665.00	665.00	650.00	655.00	39,407
2022-01-13	685.00	695.00	665.00	670.00	33,556
2022-01-12	690.00	702.50	675.00	702.50	170,842
2022-01-11	695.00	702.50	685.00	695.00	17,280
2022-01-10	707.50	707.50	685.00	685.00	25,679
2022-01-07	717.50	717.50	700.00	717.50	12,222
2022-01-06	737.50	737.50	720.00	722.50	13,346
2022-01-05	727.50	737.50	710.00	737.50	41,671
2022-01-04	742.50	747.50	730.00	737.50	14,016
2022-01-03	752.50	752.50	752.50	752.50	0
2021-12-31	752.50	752.50	752.50	752.50	0
2021-12-30	747.50	752.50	730.00	752.50	14,241
2021-12-29	747.50	747.50	730.00	747.50	9,589
2021-12-28	727.50	727.50	727.50	727.50	0
2021-12-27	727.50	727.50	727.50	727.50	0
2021-12-24	727.50	727.50	727.50	727.50	0
2021-12-23	727.50	727.50	710.00	727.50	6,652
2021-12-22	717.50	722.50	705.00	722.50	15,965
2021-12-21	727.50	727.50	710.00	722.50	33,538
2021-12-20	712.50	717.50	695.00	717.50	96,761
2021-12-17	737.50	737.50	715.00	722.50	48,211
2021-12-16	727.50	732.50	715.00	732.50	14,534
2021-12-15	712.50	727.50	710.00	722.50	16,907
2021-12-14	737.50	737.50	720.00	727.50	15,558
2021-12-13	737.50	737.50	715.00	732.50	61,693
2021-12-10	732.50	737.50	720.00	727.50	28,493
2021-12-09	742.50	742.50	720.00	737.50	48,343
2021-12-08	737.50	747.50	720.00	737.50	6,144
2021-12-07	717.50	732.50	700.00	732.50	53,406
2021-12-06	707.50	717.50	690.00	717.50	68,617
2021-12-03	702.50	707.50	690.00	707.50	19,609
2021-12-02	707.50	707.50	685.00	702.50	17,990
2021-12-01	712.50	712.50	695.00	702.50	32,400
2021-11-30	690.00	702.50	675.00	702.50	38,288
2021-11-29	690.00	702.50	680.00	702.50	18,854
2021-11-26	690.00	702.50	675.00	702.50	34,202
2021-11-25	695.00	702.50	685.00	702.50	18,634
2021-11-24	695.00	695.00	680.00	695.00	22,904
2021-11-23	717.50	717.50	695.00	695.00	11,715
2021-11-22	732.50	732.50	710.00	722.50	36,641
2021-11-19	732.50	737.50	715.00	737.50	29,491
2021-11-18	722.50	727.50	710.00	727.50	6,636
2021-11-17	722.50	722.50	700.00	717.50	24,010
2021-11-16	727.50	732.50	710.00	722.50	22,752
2021-11-15	737.50	742.50	725.00	737.50	94,504
2021-11-12	737.50	737.50	720.00	737.50	14,248
2021-11-11	727.50	732.50	710.00	732.50	18,042
2021-11-10	722.50	722.50	705.00	722.50	15,803
2021-11-09	722.50	722.50	705.00	722.50	6,518
2021-11-08	717.50	717.50	700.00	717.50	41,764
2021-11-05	727.50	727.50	710.00	722.50	13,679
2021-11-04	722.50	727.50	700.00	727.50	71,137
2021-11-03	727.50	737.50	710.00	712.50	20,685
2021-11-02	722.50	722.50	705.00	717.50	12,902
2021-11-01	717.50	717.50	700.00	717.50	4,132
2021-10-29	717.50	717.50	700.00	717.50	35,851
2021-10-28	717.50	722.50	695.00	722.50	91,328
2021-10-27	712.50	717.50	695.00	717.50	37,003
2021-10-26	717.50	717.50	700.00	717.50	17,115
2021-10-25	717.50	717.50	700.00	717.50	29,692
2021-10-22	712.50	712.50	695.00	712.50	11,487
2021-10-21	712.50	712.50	695.00	712.50	23,217
2021-10-20	712.50	722.50	695.00	722.50	24,098
2021-10-19	712.50	712.50	695.00	712.50	16,439
2021-10-18	707.50	707.50	690.00	702.50	23,055
2021-10-15	702.50	702.50	685.00	702.50	30,936
2021-10-14	695.00	695.00	680.00	695.00	28,285
2021-10-13	690.00	695.00	675.00	695.00	7,636
2021-10-12	685.00	685.00	660.00	685.00	56,261
2021-10-11	680.00	685.00	665.00	680.00	8,895
2021-10-08	690.00	695.00	680.00	690.00	11,057
2021-10-07	685.00	690.00	670.00	690.00	21,232
2021-10-06	680.00	680.00	665.00	680.00	20,216
2021-10-05	675.00	675.00	660.00	675.00	87,926
2021-10-04	675.00	680.00	660.00	675.00	13,518
2021-10-01	685.00	685.00	665.00	685.00	19,709
2021-09-30	690.00	695.00	680.00	695.00	28,056
2021-09-29	690.00	695.00	675.00	695.00	11,245
2021-09-28	690.00	690.00	665.00	680.00	61,174
2021-09-27	717.50	722.50	702.50	702.50	62,146
2021-09-24	732.50	732.50	705.00	722.50	19,109
2021-09-23	742.50	747.50	725.00	742.50	6,887
2021-09-22	747.50	747.50	730.00	747.50	16,108
2021-09-21	737.50	742.50	720.00	742.50	9,093
2021-09-20	737.50	737.50	720.00	737.50	18,699
2021-09-17	752.50	757.50	740.00	747.50	27,356
2021-09-16	747.50	752.50	735.00	752.50	6,521
2021-09-15	767.50	767.50	750.00	752.50	13,302
2021-09-14	762.50	762.50	745.00	762.50	9,083
2021-09-13	757.50	762.50	745.00	762.50	13,658
2021-09-10	762.50	762.50	745.00	762.50	36,876
2021-09-09	757.50	762.50	740.00	762.50	27,319
2021-09-08	767.50	767.50	750.00	762.50	15,753
2021-09-07	767.50	767.50	750.00	762.50	17,632
2021-09-06	767.50	767.50	750.00	762.50	9,755
2021-09-03	762.50	767.50	750.00	757.50	8,949
2021-09-02	762.50	772.50	745.00	772.50	28,565
2021-09-01	762.50	767.50	750.00	767.50	8,067
2021-08-31	772.50	777.50	755.00	767.50	20,331
2021-08-30	772.50	772.50	772.50	772.50	0
2021-08-27	767.50	772.50	750.00	772.50	6,006
2021-08-26	757.50	767.50	740.00	767.50	15,914
2021-08-25	762.50	762.50	745.00	757.50	11,963
2021-08-24	767.50	767.50	750.00	757.50	22,218
2021-08-23	762.50	767.50	750.00	762.50	10,785
2021-08-20	752.50	762.50	735.00	762.50	24,464
2021-08-19	747.50	762.50	720.00	752.50	34,217
2021-08-18	767.50	767.50	750.00	762.50	20,679
2021-08-17	767.50	767.50	750.00	767.50	10,488
2021-08-16	767.50	772.50	750.00	767.50	7,470
2021-08-13	777.50	777.50	760.00	772.50	5,561
2021-08-12	767.50	767.50	750.00	767.50	5,929
2021-08-11	762.50	762.50	745.00	762.50	21,298
2021-08-10	757.50	757.50	740.00	757.50	17,510
2021-08-09	747.50	752.50	735.00	752.50	13,712
2021-08-06	757.50	757.50	740.00	757.50	10,052
2021-08-05	757.50	762.50	740.00	762.50	6,001
2021-08-04	747.50	757.50	730.00	757.50	11,746
2021-08-03	747.50	747.50	730.00	742.50	12,340
2021-08-02	747.50	747.50	730.00	747.50	4,328
2021-07-30	742.50	742.50	725.00	742.50	19,467
2021-07-29	737.50	742.50	725.00	737.50	24,862
2021-07-28	727.50	732.50	715.00	732.50	49,553
2021-07-27	732.50	737.50	720.00	727.50	5,078
2021-07-26	742.50	742.50	725.00	737.50	8,846
2021-07-23	737.50	742.50	720.00	742.50	21,569
2021-07-22	727.50	737.50	710.00	737.50	14,444
2021-07-21	722.50	727.50	710.00	727.50	8,967
2021-07-20	722.50	722.50	705.00	717.50	13,169
2021-07-19	722.50	722.50	700.00	717.50	17,181
2021-07-16	722.50	722.50	705.00	722.50	7,864
2021-07-15	722.50	722.50	705.00	717.50	14,319
2021-07-14	722.50	722.50	705.00	722.50	25,625
2021-07-13	717.50	717.50	700.00	717.50	10,557
2021-07-12	702.50	717.50	685.00	717.50	11,290
2021-07-09	702.50	707.50	690.00	707.50	4,177
2021-07-08	702.50	707.50	690.00	707.50	2,252
2021-07-07	695.00	702.50	680.00	702.50	6,339
2021-07-06	685.00	690.00	670.00	690.00	10,397
2021-07-05	690.00	690.00	675.00	690.00	7,570
2021-07-02	690.00	690.00	675.00	690.00	4,724
2021-07-01	695.00	702.50	680.00	690.00	11,902
2021-06-30	702.50	707.50	685.00	695.00	14,534
2021-06-29	702.50	702.50	685.00	702.50	5,248
2021-06-28	702.50	702.50	680.00	695.00	12,273
2021-06-25	702.50	702.50	680.00	695.00	5,159
2021-06-24	690.00	695.00	675.00	695.00	7,672
2021-06-23	690.00	690.00	675.00	690.00	51,700
2021-06-22	680.00	685.00	665.00	685.00	8,225
2021-06-21	670.00	680.00	660.00	680.00	7,493
2021-06-18	685.00	685.00	660.00	675.00	15,601
2021-06-17	675.00	675.00	655.00	670.00	24,481
2021-06-16	675.00	675.00	655.00	675.00	5,030
2021-06-15	670.00	670.00	655.00	670.00	9,997
2021-06-14	665.00	665.00	650.00	665.00	20,465
2021-06-11	660.00	660.00	645.00	660.00	9,426
2021-06-10	670.00	670.00	650.00	665.00	8,335
2021-06-09	665.00	665.00	650.00	665.00	3,467
2021-06-08	655.00	665.00	640.00	665.00	12,395
2021-06-07	660.00	660.00	645.00	660.00	8,378
2021-06-04	660.00	660.00	645.00	655.00	12,214
2021-06-03	655.00	655.00	640.00	655.00	40,950
2021-06-02	655.00	655.00	640.00	655.00	22,510
2021-06-01	650.00	655.00	635.00	655.00	3,527
2021-05-31	645.00	645.00	645.00	645.00	0
2021-05-28	650.00	650.00	630.00	645.00	3,958
2021-05-27	645.00	645.00	630.00	645.00	10,672
2021-05-26	640.00	640.00	625.00	640.00	2,186
2021-05-25	640.00	640.00	625.00	640.00	22,347
2021-05-24	635.00	635.00	635.00	635.00	0
2021-05-21	630.00	635.00	615.00	635.00	6,237
2021-05-20	620.00	630.00	605.00	630.00	7,190
2021-05-19	620.00	620.00	605.00	620.00	6,504
2021-05-18	620.00	625.00	605.00	625.00	5,552
2021-05-17	620.00	620.00	605.00	620.00	7,557
2021-05-14	620.00	620.00	605.00	615.00	3,344
2021-05-13	610.00	610.00	610.00	610.00	0
2021-05-12	610.00	610.00	595.00	610.00	17,795
2021-05-11	620.00	620.00	605.00	615.00	22,604
2021-05-10	630.00	630.00	615.00	630.00	54,753
2021-05-07	630.00	635.00	620.00	635.00	10,121
2021-05-06	630.00	630.00	615.00	630.00	38,283
2021-05-05	610.00	625.00	595.00	625.00	12,092
2021-05-04	600.00	615.00	585.00	605.00	18,443
2021-05-03	605.00	605.00	605.00	605.00	0
2021-04-30	615.00	615.00	600.00	605.00	37,225
2021-04-29	615.00	615.00	600.00	615.00	14,897
2021-04-28	620.00	625.00	610.00	620.00	46,750
2021-04-27	620.00	625.00	605.00	625.00	15,741
2021-04-26	620.00	620.00	605.00	620.00	42,097
2021-04-23	620.00	620.00	605.00	615.00	20,226
2021-04-22	615.00	615.00	600.00	615.00	6,156
2021-04-21	610.00	610.00	595.00	610.00	4,338
2021-04-20	615.00	615.00	600.00	615.00	2,715
2021-04-19	620.00	620.00	600.00	615.00	9,625
2021-04-16	605.00	605.00	590.00	605.00	66,019
2021-04-15	610.00	615.00	595.00	615.00	2,927
2021-04-14	620.00	620.00	605.00	615.00	33,672
2021-04-13	615.00	620.00	605.00	620.00	47,073
2021-04-12	620.00	620.00	605.00	620.00	60,150
2021-04-09	620.00	625.00	605.00	625.00	2,824
2021-04-08	615.00	615.00	600.00	615.00	12,822
2021-04-07	615.00	615.00	600.00	615.00	28,207
2021-04-06	610.00	615.00	595.00	615.00	57,536
2021-04-05	605.00	605.00	605.00	605.00	0
2021-04-02	605.00	605.00	605.00	605.00	0
2021-04-01	610.00	610.00	595.00	605.00	3,222
2021-03-31	604.30	605.50	604.30	605.10	4,598
2021-03-30	600.40	602.20	600.40	602.20	2,349
2021-03-29	590.50	595.80	590.50	595.80	83,238
2021-03-26	592.60	592.60	590.90	590.90	4,249
2021-03-25	588.30	588.30	584.60	584.60	6,651
2021-03-24	585.60	585.60	582.70	582.70	9,249
2021-03-23	579.80	580.90	579.60	579.60	6,062
2021-03-22	570.00	579.20	570.00	579.20	11,260
2021-03-19	571.40	573.70	571.40	573.70	8,320
2021-03-18	576.20	585.00	576.20	581.90	7,763
2021-03-17	583.50	583.50	582.70	583.30	11,288
2021-03-16	578.80	581.30	578.80	581.30	4,201
2021-03-15	580.10	582.10	580.10	582.10	5,260
2021-03-12	577.20	582.10	573.90	582.10	7,419
2021-03-11	561.20	578.20	561.20	578.20	15,304
2021-03-10	571.00	572.30	559.70	567.70	13,663
2021-03-09	568.20	568.20	567.30	567.30	15,784
2021-03-08	556.10	565.50	556.10	565.50	4,521
2021-03-05	554.60	554.60	554.00	554.00	4,954
2021-03-04	554.60	555.20	554.40	555.20	7,185
2021-03-03	557.50	557.50	557.10	557.10	2,223
2021-03-02	549.70	557.50	548.90	557.50	7,283
2021-03-01	546.00	549.50	541.70	549.50	21,095
2021-02-26	544.00	555.00	538.80	538.80	14,530
2021-02-25	555.00	555.00	544.60	544.60	9,652
2021-02-24	539.60	552.60	539.60	552.60	43,992
2021-02-23	549.30	550.90	534.30	542.10	9,134
2021-02-22	554.80	554.80	552.00	552.00	1,744
2021-02-19	550.90	551.50	550.90	551.50	7,154
2021-02-18	549.90	553.40	549.90	552.60	25,215
2021-02-17	558.10	558.10	556.30	556.30	17,920
2021-02-16	561.80	562.40	561.20	561.20	15,043
2021-02-15	557.90	558.70	557.50	558.70	7,625
2021-02-12	554.00	554.00	552.20	553.20	5,968
2021-02-11	548.90	551.30	548.90	549.90	4,873
2021-02-10	553.20	553.20	552.00	552.00	9,776
2021-02-09	561.00	561.00	553.80	553.80	5,537
2021-02-08	552.80	552.80	539.00	552.80	6,875
2021-02-05	585.20	585.20	585.20	585.20	1,816
2021-02-04	554.40	585.20	554.40	585.20	8,017
2021-02-03	554.40	554.40	554.40	554.40	9,157
2021-02-02	551.00	551.00	551.00	551.00	15,406
2021-02-01	545.60	545.60	545.60	545.60	70,732
2021-01-29	546.20	546.20	546.20	546.20	4,816
2021-01-28	553.18	553.18	553.18	553.18	8,230
2021-01-27	552.60	552.60	552.60	552.60	8,913
2021-01-26	552.60	552.60	552.60	552.60	19,441
2021-01-25	552.60	552.60	552.60	552.60	119,159
2021-01-22	557.00	557.00	557.00	557.00	7,296
2021-01-21	558.40	558.40	558.40	558.40	4,931
2021-01-20	558.00	558.00	558.00	558.00	46,938
2021-01-19	557.11	557.11	557.11	557.11	8,623
2021-01-18	557.11	557.11	557.11	557.11	33,965
2021-01-15	559.20	559.20	559.20	559.20	12,417
2021-01-14	566.00	566.00	566.00	566.00	7,135
2021-01-13	598.40	598.40	598.40	598.40	12,114
2021-01-12	585.20	585.20	585.20	585.20	16,072
2021-01-11	585.20	585.20	585.20	585.20	23,670
2021-01-08	582.00	582.00	582.00	582.00	55,229
2021-01-07	577.00	577.00	577.00	577.00	25,880
2021-01-06	568.20	568.20	568.20	568.20	29,416
2021-01-05	560.40	560.40	560.40	560.40	11,572
2021-01-04	562.20	562.20	562.20	562.20	2,584
2021-01-01	556.60	556.60	556.60	556.60	0
2020-12-31	556.60	556.60	556.60	556.60	0
2020-12-30	556.60	556.60	556.60	556.60	9,244
2020-12-29	539.60	539.60	539.60	539.60	7,650
2020-12-28	539.60	539.60	539.60	539.60	0
2020-12-25	539.60	539.60	539.60	539.60	0
2020-12-24	539.60	539.60	539.60	539.60	0
2020-12-23	539.60	539.60	539.60	539.60	2,976
2020-12-22	539.60	539.60	539.60	539.60	2,192
2020-12-21	537.00	537.00	537.00	537.00	10,574
2020-12-18	536.80	536.80	536.80	536.80	31,914
2020-12-17	535.40	535.40	535.40	535.40	22,617
2020-12-16	524.20	524.20	524.20	524.20	44,423
2020-12-15	527.40	527.40	527.40	527.40	3,419
2020-12-14	528.00	528.00	528.00	528.00	6,396
2020-12-11	527.40	527.40	527.40	527.40	7,543
2020-12-10	526.60	526.60	526.60	526.60	3,495
2020-12-09	527.20	527.20	527.20	527.20	5,376
2020-12-08	526.20	526.20	526.20	526.20	2,687
2020-12-07	522.60	522.60	522.60	522.60	5,862
2020-12-04	523.40	523.40	523.40	523.40	4,363
2020-12-03	525.60	525.60	525.60	525.60	36,097
2020-12-02	527.00	527.00	527.00	527.00	5,481
2020-12-01	543.38	543.38	543.38	543.38	4,261
2020-11-30	547.00	547.00	547.00	547.00	3,356
2020-11-27	541.80	541.80	541.80	541.80	2,323
2020-11-26	542.80	542.80	542.80	542.80	5,089
2020-11-25	546.80	546.80	546.80	546.80	3,285
2020-11-24	546.80	546.80	546.80	546.80	14,653
2020-11-23	555.80	555.80	555.80	555.80	2,402
2020-11-20	559.20	559.20	559.20	559.20	3,631
2020-11-19	556.62	556.62	556.62	556.62	11,756
2020-11-18	559.60	559.60	559.60	559.60	4,240
2020-11-17	561.20	561.20	561.20	561.20	7,439
2020-11-16	561.20	561.20	561.20	561.20	5,610
2020-11-13	561.20	561.20	561.20	561.20	76,160
2020-11-12	560.60	560.60	560.60	560.60	4,276
2020-11-11	553.33	553.33	553.33	553.33	6,415
2020-11-10	548.60	548.60	548.60	548.60	40,329
2020-11-09	571.43	571.43	571.43	571.43	9,541
2020-11-06	562.60	562.60	562.60	562.60	31,480
2020-11-05	562.10	562.10	562.10	562.10	29,442
2020-11-04	548.40	548.40	548.40	548.40	7,043
2020-11-03	540.20	540.20	540.20	540.20	40,353
2020-11-02	522.00	522.00	522.00	522.00	32,212
2020-10-30	521.00	521.00	521.00	521.00	53,023
2020-10-29	522.40	522.40	522.40	522.40	10,020
2020-10-28	524.40	524.40	524.40	524.40	12,700
2020-10-27	533.80	533.80	533.80	533.80	18,114
2020-10-26	534.60	534.60	534.60	534.60	10,924
2020-10-23	542.20	542.20	542.20	542.20	10,749
2020-10-22	543.60	543.60	543.60	543.60	7,221
2020-10-21	540.80	540.80	540.80	540.80	3,412
2020-10-20	547.60	547.60	547.60	547.60	3,874
2020-10-16	540.40	540.40	540.40	540.40	58,740
2020-10-15	540.40	540.40	540.40	540.40	60,413
2020-10-14	552.60	552.60	552.60	552.60	17,059
2020-10-13	553.40	553.40	553.40	553.40	3,420
2020-10-12	545.00	545.00	545.00	545.00	5,595
2020-10-09	545.00	545.00	545.00	545.00	17,650
2020-10-08	543.60	543.60	543.60	543.60	22,579
2020-10-07	539.60	539.60	539.60	539.60	35,719
2020-10-06	544.34	544.34	544.34	544.34	9,605
2020-10-05	546.40	546.40	546.40	546.40	77,087
2020-10-02	543.80	543.80	543.80	543.80	2,832
2020-10-01	545.80	545.80	545.80	545.80	8,476
2020-09-30	545.75	545.75	545.75	545.75	6,041
2020-09-29	542.20	542.20	542.20	542.20	10,616
2020-09-28	540.40	540.40	540.40	540.40	1,425
2020-09-25	533.80	533.80	533.80	533.80	4,283
2020-09-24	531.00	531.00	531.00	531.00	9,317
2020-09-23	524.60	524.60	524.60	524.60	7,511
2020-09-22	524.60	524.60	524.60	524.60	11,065
2020-09-21	522.40	522.40	522.40	522.40	41,125
2020-09-18	528.40	528.40	528.40	528.40	20,696
2020-09-17	530.80	530.80	530.80	530.80	2,136
2020-09-16	530.60	530.60	530.60	530.60	1,641
2020-09-15	527.40	527.40	527.40	527.40	2,395
2020-09-14	523.80	523.80	523.80	523.80	11,631
2020-09-11	523.60	523.60	523.60	523.60	1,707
2020-04-03	412.20	412.20	412.20	412.20	1,329
2020-04-02	412.20	412.20	412.20	412.20	38,518
2020-04-01	410.00	410.00	410.00	410.00	87,649
2020-03-31	426.00	426.00	426.00	426.00	13,826
2020-03-30	414.90	414.90	414.90	414.90	87,806
2020-03-28	425.50	425.50	425.50	425.50	0

Share	Price	Change
Redx Pharma (REDX)	22.50	97.37%
Design Group (IGR)	157.50	29.63%
Cropper (J) (CRPR)	335.00	26.42%
Webis (WEB)	1.30	13.04%
Metals One (MET1)	1.40	11.11%

Share	Price	Change
Deltic Energy (DELT)	22.25	-42.21%
Churchill Mining Plc (CHL)	12.50	-39.9%
Cloudcoco (CLCO)	0.625	-16.67%
Petrofac (PFC)	12.40	-15.65%
Essensys (ESYS)	15.50	-15.07%

Share	Price	Volume
Supply@me Cap (SYME)	0.027	306,923,594
Tower Resources (TRP)	0.02	49,000,959
Cap-xx (CPX)	0.0815	21,869,624
Bezant Res (BZT)	0.021	19,718,595
88 Energy (88E)	0.1575	18,371,852