Mobimo Holding Share History

Mobimo Holding Share Price history. The following table shows end-of-day data 0QQY historical share prices for Mobimo Holding, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	258.75	260.00	257.75	260.00	122
2024-05-01	258.25	258.25	258.25	258.25	0
2024-04-30	260.00	260.00	257.75	258.25	285
2024-04-29	257.75	259.25	257.25	259.25	834
2024-04-26	257.25	258.25	256.25	257.25	683
2024-04-25	258.25	260.00	252.00	256.25	1,148
2024-04-24	258.75	259.25	258.25	258.25	854
2024-04-23	259.25	259.25	253.00	258.25	704
2024-04-22	259.25	259.25	257.25	257.25	1,855
2024-04-19	258.75	259.25	258.25	259.25	509
2024-04-18	258.25	259.25	257.25	258.25	690
2024-04-17	256.25	257.75	255.75	257.75	1,316
2024-04-16	258.75	259.25	252.50	257.75	26,721
2024-04-15	258.75	261.00	252.50	261.00	902
2024-04-12	258.25	261.50	258.25	259.25	1,050
2024-04-11	255.75	256.25	255.25	255.75	1,227
2024-04-10	257.75	257.75	254.75	256.25	1,243
2024-04-09	258.75	259.25	257.75	257.75	996
2024-04-08	258.75	260.00	257.75	259.25	888
2024-04-05	260.50	260.50	257.75	258.25	1,567
2024-04-04	260.00	264.00	260.00	261.50	27,397
2024-04-03	260.50	260.50	258.25	260.00	1,207
2024-04-02	260.00	261.00	258.25	258.25	877
2024-04-01	259.25	259.25	259.25	259.25	0
2024-03-29	259.25	259.25	259.25	259.25	0
2024-03-28	260.00	261.00	253.50	259.25	3,721
2024-03-27	269.00	269.00	265.50	268.00	235
2024-03-26	268.50	270.25	262.00	268.00	513
2024-03-25	269.50	269.50	268.00	268.50	637
2024-03-22	266.00	269.50	259.50	268.50	638
2024-03-21	263.00	267.50	263.00	267.00	285
2024-03-20	263.00	264.50	263.00	263.50	609
2024-03-19	262.00	264.00	262.00	263.00	193
2024-03-18	262.50	264.00	256.00	264.00	90
2024-03-15	262.00	262.00	261.00	262.00	1,278
2024-03-14	264.00	264.50	261.00	261.00	92
2024-03-13	260.00	263.00	260.00	263.00	14,164
2024-03-12	263.00	263.50	262.00	262.00	2,561
2024-03-11	262.50	264.50	256.00	263.00	11,352
2024-03-08	263.00	263.00	260.50	262.00	922
2024-03-07	262.50	264.00	262.00	262.00	557
2024-03-06	264.00	266.50	263.50	263.50	1,766
2024-03-05	262.50	264.00	262.50	264.00	616
2024-03-04	262.50	264.00	262.50	263.50	1,055
2024-03-01	260.50	263.50	258.75	262.50	2,042
2024-02-29	258.25	260.00	258.25	260.00	921
2024-02-28	263.00	263.00	258.25	259.25	179
2024-02-27	262.00	264.00	255.50	262.50	906
2024-02-26	262.50	265.00	256.00	261.50	907
2024-02-23	265.00	266.50	263.50	266.00	1,672
2024-02-22	265.00	266.00	263.00	265.00	538
2024-02-21	267.50	267.50	264.00	264.00	424
2024-02-20	266.00	267.00	259.50	267.00	1,401
2024-02-19	266.50	266.50	263.00	266.00	381
2024-02-16	264.00	266.00	263.50	263.50	728
2024-02-15	263.50	264.50	261.50	264.50	250
2024-02-14	259.25	263.00	258.25	262.00	1,240
2024-02-13	265.50	267.50	258.25	258.25	1,342
2024-02-12	256.75	265.00	256.75	265.00	1,936
2024-02-09	256.25	257.75	255.25	256.75	1,622
2024-02-08	257.75	257.75	251.50	256.25	2,470
2024-02-07	256.25	258.25	255.75	257.25	1,894
2024-02-06	256.75	256.75	250.50	256.25	655
2024-02-05	256.25	257.75	255.75	255.75	189
2024-02-02	257.25	259.25	257.25	257.75	323
2024-02-01	256.75	256.75	254.25	255.75	1,395
2024-01-31	256.75	256.75	255.75	256.75	891
2024-01-30	256.75	256.75	255.75	255.75	208
2024-01-29	256.25	257.25	255.25	256.75	436
2024-01-26	255.25	256.75	254.25	256.25	13,880
2024-01-25	254.25	255.75	252.75	255.75	787
2024-01-24	253.75	254.25	252.25	253.25	450
2024-01-23	257.75	257.75	253.25	254.75	1,202
2024-01-22	257.75	257.75	254.75	256.75	659
2024-01-19	254.75	254.75	253.75	254.25	643
2024-01-18	255.25	255.25	252.75	255.25	773
2024-01-17	258.25	258.25	253.25	255.25	515
2024-01-16	260.50	260.50	257.25	257.75	374
2024-01-15	260.00	260.50	258.75	259.25	855
2024-01-12	260.00	263.00	260.00	260.00	295
2024-01-11	258.75	260.50	257.75	257.75	713
2024-01-10	256.75	258.25	255.75	258.25	389
2024-01-09	257.25	257.25	253.75	255.75	714
2024-01-08	257.25	257.25	254.25	256.25	1,372
2024-01-05	258.75	258.75	253.75	255.75	786
2024-01-04	258.75	260.00	255.75	258.25	475
2024-01-03	261.00	261.00	253.75	255.75	1,309
2024-01-02	261.00	261.00	261.00	261.00	0
2024-01-01	261.00	261.00	261.00	261.00	0
2023-12-29	260.00	261.00	260.00	261.00	156
2023-12-28	261.00	261.50	254.50	260.50	470
2023-12-27	258.75	261.00	258.75	260.50	725
2023-12-26	261.50	261.50	261.50	261.50	0
2023-12-25	261.50	261.50	261.50	261.50	0
2023-12-22	262.00	262.50	261.00	261.50	14,641
2023-12-21	263.50	263.50	259.25	261.00	688
2023-12-20	260.00	263.50	260.00	261.50	1,219
2023-12-19	258.25	261.00	256.75	261.00	1,701
2023-12-18	259.25	259.25	256.75	256.75	1,636
2023-12-15	260.00	260.50	257.25	258.75	1,450
2023-12-14	256.75	262.00	256.75	259.25	854
2023-12-13	256.75	257.75	255.75	256.75	754
2023-12-12	256.25	256.25	253.75	255.25	887
2023-12-11	255.75	256.25	254.25	255.25	1,311
2023-12-08	256.25	256.25	254.75	255.75	11,780
2023-12-07	257.75	257.75	254.25	255.25	1,141
2023-12-06	257.75	258.25	251.50	257.25	979
2023-12-05	255.75	258.75	255.25	258.75	1,547
2023-12-04	257.75	258.75	256.75	257.25	1,894
2023-12-01	256.75	258.75	254.75	258.25	6,674
2023-11-30	255.75	258.25	254.25	254.25	117,070
2023-11-29	251.25	258.25	251.25	258.25	712
2023-11-28	251.75	252.75	250.25	251.75	1,372
2023-11-27	252.25	252.75	246.00	252.75	1,307
2023-11-24	250.25	253.25	250.25	252.75	647
2023-11-23	250.25	253.75	250.25	252.25	393
2023-11-22	252.25	252.75	246.00	252.25	1,276
2023-11-21	253.75	253.75	247.50	251.75	599
2023-11-20	250.25	254.75	250.25	253.75	2,673
2023-11-17	249.50	251.75	249.50	250.25	670
2023-11-16	254.25	254.75	250.25	250.75	393
2023-11-15	253.25	255.25	247.00	254.25	720
2023-11-14	247.00	252.25	246.50	252.25	1,036
2023-11-13	248.00	249.00	245.00	246.50	571
2023-11-10	247.50	247.50	246.00	246.00	1,008
2023-11-09	244.00	249.00	243.50	247.00	1,628
2023-11-08	248.00	249.00	244.50	244.50	519
2023-11-07	248.50	248.50	247.00	248.50	546
2023-11-06	250.25	250.25	244.00	245.50	621
2023-11-03	247.50	248.50	246.00	247.00	389
2023-11-02	247.50	250.25	247.50	247.50	588
2023-11-01	250.75	251.25	246.50	247.50	869
2023-10-31	248.50	251.75	242.50	250.75	773
2023-10-30	245.00	248.50	245.00	245.50	1
2023-10-27	247.50	247.50	243.50	245.50	278
2023-10-26	244.00	250.25	243.50	247.00	2,095
2023-10-25	242.50	244.50	241.50	244.50	1,815
2023-10-24	242.50	245.00	242.50	245.00	340
2023-10-23	244.50	244.50	241.50	241.50	469
2023-10-20	241.50	243.50	241.50	243.50	1,413
2023-10-19	244.00	244.00	242.00	244.00	918
2023-10-18	247.50	247.50	243.00	244.00	1,606
2023-10-17	246.50	249.50	246.50	247.00	6,041
2023-10-16	248.50	248.50	246.50	246.50	826
2023-10-13	252.25	252.25	246.50	247.50	1,434
2023-10-12	254.75	255.75	251.25	251.25	655
2023-10-11	249.50	254.25	249.50	253.75	2,535
2023-10-10	247.50	251.75	247.50	250.75	589
2023-10-09	250.25	250.25	247.50	250.25	7,060
2023-10-06	245.50	251.25	245.50	248.50	2,145
2023-10-05	244.50	248.00	244.00	245.50	712
2023-10-04	246.00	246.00	244.00	246.00	4,307
2023-10-03	245.50	246.00	239.50	243.00	530
2023-10-02	246.00	248.50	240.00	245.50	1,019
2023-09-29	245.00	247.50	243.50	246.00	1,799
2023-09-28	242.50	243.00	236.50	243.00	266
2023-09-27	245.00	245.50	242.00	242.00	274
2023-09-26	248.00	248.00	243.00	245.00	650
2023-09-25	247.50	248.00	246.50	248.00	266
2023-09-22	250.75	250.75	246.50	247.50	209
2023-09-21	248.50	251.75	248.50	250.75	163
2023-09-20	248.50	250.75	248.50	249.50	311
2023-09-19	250.25	251.25	249.50	249.50	526
2023-09-18	250.25	251.25	248.50	251.25	1,184
2023-09-15	247.00	250.25	247.00	249.00	1,017
2023-09-14	245.50	248.50	245.50	248.50	623
2023-09-13	245.50	246.50	244.00	246.00	422
2023-09-12	248.50	248.50	245.50	245.50	637
2023-09-11	247.50	247.50	241.50	246.50	564
2023-09-08	248.50	248.50	245.00	245.00	262
2023-09-07	248.00	248.00	244.50	244.50	275
2023-09-06	246.00	247.00	245.50	247.00	610
2023-09-05	247.00	248.50	245.00	245.50	220
2023-09-04	248.50	248.50	242.50	248.50	101
2023-09-01	257.25	257.75	248.00	248.00	1,483
2023-08-31	256.75	257.25	256.75	257.25	7,095
2023-08-30	252.75	257.25	252.75	257.25	1,837
2023-08-29	253.25	257.25	253.25	255.25	2,155
2023-08-28	257.25	257.25	257.25	257.25	0
2023-08-25	256.25	257.25	254.75	257.25	1,025
2023-08-24	254.25	256.25	254.25	256.25	125
2023-08-23	250.75	254.25	250.75	254.25	1,065
2023-08-22	250.25	251.25	247.50	250.25	1,498
2023-08-21	248.50	249.50	248.50	248.50	1,317
2023-08-18	254.75	254.75	248.50	250.25	215
2023-08-17	253.25	253.25	251.75	253.25	956
2023-08-16	254.75	254.75	252.25	252.25	290
2023-08-15	252.75	252.75	251.75	252.75	961
2023-08-14	254.75	254.75	252.75	252.75	164
2023-08-11	254.25	254.25	251.75	252.75	1,339
2023-08-10	252.25	255.25	252.25	252.75	1,490
2023-08-09	253.25	253.25	251.75	253.25	205
2023-08-08	252.75	253.75	250.75	252.75	190
2023-08-07	255.25	255.25	249.50	252.25	352
2023-08-04	250.25	254.75	250.25	254.25	1,602
2023-08-03	254.25	254.25	251.25	251.25	178
2023-08-02	257.25	257.25	254.75	254.75	538
2023-08-01	256.75	256.75	256.75	256.75	0
2023-07-31	253.75	257.75	247.50	256.75	1,239
2023-07-28	251.75	254.75	251.75	254.75	410
2023-07-27	255.75	256.25	253.75	254.25	995
2023-07-26	252.75	255.25	252.75	255.25	1,140
2023-07-25	254.75	254.75	252.25	254.25	447
2023-07-24	253.75	254.25	251.75	251.75	218
2023-07-21	253.75	253.75	251.75	253.25	350
2023-07-20	254.25	256.25	250.25	252.75	585
2023-07-19	255.25	258.25	254.25	254.75	582
2023-07-18	248.00	254.25	248.00	254.25	705
2023-07-17	250.25	250.25	248.00	248.50	335
2023-07-14	250.25	250.25	247.50	249.50	1,014
2023-07-13	250.25	250.25	244.00	248.50	1,156
2023-07-12	244.50	249.50	243.50	249.00	1,493
2023-07-11	242.00	243.50	242.00	243.50	191
2023-07-10	241.50	242.50	241.00	242.50	661
2023-07-07	243.00	243.00	240.50	242.00	365
2023-07-06	245.00	245.00	241.00	242.00	341
2023-07-05	246.00	246.00	243.50	244.00	506
2023-07-04	242.50	245.50	242.50	245.50	806
2023-07-03	241.00	244.50	240.00	242.50	217
2023-06-30	234.75	239.25	234.75	239.25	794
2023-06-29	238.75	238.75	234.75	235.25	251
2023-06-28	236.25	238.25	235.25	237.75	666
2023-06-27	236.75	236.75	234.75	235.75	1,405
2023-06-26	234.75	235.75	233.75	235.75	425
2023-06-23	235.75	236.75	234.75	235.25	495
2023-06-22	236.25	238.25	236.25	236.25	1,127
2023-06-21	236.75	237.25	235.25	237.25	1,502
2023-06-20	236.25	237.75	235.75	236.25	184
2023-06-19	239.25	239.25	236.25	236.25	1,080
2023-06-16	238.75	238.75	238.25	238.25	725
2023-06-15	238.25	240.00	238.25	238.25	873
2023-06-14	240.50	240.50	240.00	240.00	1,861
2023-06-13	240.50	240.50	238.25	240.00	90
2023-06-12	240.00	240.00	238.25	240.00	1,022
2023-06-09	237.25	239.25	237.25	238.25	439
2023-06-08	238.75	239.25	237.75	238.25	1,897
2023-06-07	242.00	242.00	238.25	238.75	459
2023-06-06	240.00	240.50	237.25	240.50	1,612
2023-06-05	239.25	240.00	237.75	239.25	1,177
2023-06-02	236.25	240.00	235.25	238.75	773
2023-06-01	237.25	237.75	234.25	235.25	384
2023-05-31	235.25	236.75	233.75	236.75	1,803
2023-05-30	237.75	238.25	234.75	235.25	731
2023-05-29	236.25	236.25	236.25	236.25	0
2023-05-26	233.25	236.25	232.75	236.25	1,086
2023-05-25	236.75	237.25	232.75	233.75	1,094
2023-05-24	238.75	238.75	235.25	235.25	1,196
2023-05-23	241.00	242.50	238.25	239.25	1,105
2023-05-22	239.25	240.50	239.25	240.00	416
2023-05-19	233.75	240.00	233.75	240.00	1,852
2023-05-18	239.25	239.25	239.25	239.25	0
2023-05-17	241.00	241.00	238.25	239.25	947
2023-05-16	240.50	241.50	240.50	240.50	8,650
2023-05-15	237.75	240.00	236.25	240.00	516
2023-05-12	236.75	237.25	234.75	236.25	1,724
2023-05-11	237.75	237.75	235.75	236.75	1,332
2023-05-10	237.75	237.75	234.75	237.25	1,228
2023-05-09	241.50	242.00	239.25	240.00	630
2023-05-08	240.00	240.00	240.00	240.00	0
2023-05-05	239.25	240.00	237.75	240.00	492
2023-05-04	239.25	240.00	233.75	240.00	378
2023-05-03	239.25	239.25	237.25	238.25	107
2023-05-02	240.50	240.50	237.25	239.25	1,134
2023-05-01	239.25	239.25	239.25	239.25	0
2023-04-28	235.25	240.00	234.75	239.25	1,214
2023-04-27	237.25	237.25	231.75	235.25	1,110
2023-04-26	238.25	238.25	235.25	235.25	766
2023-04-25	240.00	240.00	236.75	238.25	1,120
2023-04-24	237.75	240.00	237.75	239.25	751
2023-04-21	237.25	238.75	236.75	238.75	1,421
2023-04-20	241.00	241.50	236.25	236.75	596
2023-04-19	237.75	241.00	237.75	241.00	1,050
2023-04-18	245.00	245.00	241.00	242.00	1,283
2023-04-17	240.50	244.50	240.00	244.50	765
2023-04-14	242.00	242.00	238.25	241.00	592
2023-04-13	246.00	247.50	240.50	240.50	6,212
2023-04-12	254.25	256.75	254.25	256.25	11,402
2023-04-11	249.50	252.75	248.00	252.75	1,448
2023-04-10	247.00	247.00	247.00	247.00	0
2023-04-07	247.00	247.00	247.00	247.00	0
2023-04-06	242.00	248.00	242.00	247.00	258
2023-04-05	243.00	247.50	240.50	245.00	1,554
2023-04-04	240.00	242.50	233.25	242.50	1,374
2023-04-03	240.00	241.50	235.75	238.75	486
2023-03-31	235.50	237.50	233.50	237.50	928
2023-03-30	230.50	236.50	229.50	233.50	492
2023-03-29	227.50	229.50	225.50	229.50	1,370
2023-03-28	229.50	229.50	225.50	227.50	725
2023-03-27	230.50	233.50	228.50	229.50	1,196
2023-03-24	230.50	238.50	228.50	229.50	729
2023-03-23	231.50	232.50	228.50	232.50	354
2023-03-22	234.50	234.50	229.50	230.50	1,626
2023-03-21	233.50	245.00	230.50	234.50	1,535
2023-03-20	232.50	233.50	226.50	232.50	689
2023-03-17	231.50	240.00	227.50	231.50	7,748
2023-03-16	232.50	235.50	226.50	228.50	1,196
2023-03-15	229.50	235.00	223.00	227.50	1,086
2023-03-14	228.50	235.50	227.50	230.50	949
2023-03-13	231.50	231.50	224.50	228.50	16,589
2023-03-10	227.50	236.50	226.50	228.50	10,814
2023-03-09	230.50	230.50	226.50	228.50	660
2023-03-08	231.50	235.50	229.50	229.50	207
2023-03-07	230.50	234.50	230.50	232.50	1,187
2023-03-06	233.50	234.50	231.50	232.50	1,010
2023-03-03	231.50	238.50	229.50	232.50	738
2023-03-02	228.50	237.50	228.50	231.50	1,679
2023-03-01	238.50	238.50	230.50	231.50	883
2023-02-28	235.50	237.50	233.50	235.50	9,931
2023-02-27	233.50	234.50	232.50	234.50	1,631
2023-02-24	233.50	233.50	230.50	231.50	919
2023-02-23	232.50	232.50	229.50	230.50	343
2023-02-22	235.50	235.50	228.50	232.50	2,040
2023-02-21	238.50	238.50	234.50	235.50	667
2023-02-20	238.50	240.00	237.50	238.50	6,529
2023-02-17	238.50	240.00	236.50	240.00	392
2023-02-16	242.00	244.00	237.50	238.50	359
2023-02-15	240.00	241.00	238.50	240.00	315
2023-02-14	240.00	244.00	237.50	240.00	1,192
2023-02-13	244.00	244.00	235.50	236.50	1,383
2023-02-10	237.50	246.00	235.50	243.00	1,596
2023-02-09	233.50	233.50	233.50	233.50	904
2023-02-08	233.50	237.50	233.50	233.50	820
2023-02-07	245.00	245.00	232.50	234.50	160
2023-02-06	236.50	241.00	235.50	238.50	894
2023-02-03	238.50	244.00	235.50	236.50	395
2023-02-02	240.00	242.00	236.50	238.50	3,199
2023-02-01	236.50	237.50	234.50	236.50	822
2023-01-31	237.50	240.00	234.50	235.50	322
2023-01-30	240.00	242.00	236.50	237.50	1,324
2023-01-27	242.00	242.00	240.00	240.00	753
2023-01-26	242.00	243.00	237.50	240.00	141
2023-01-25	245.00	245.00	241.00	241.00	96
2023-01-24	243.00	243.00	241.00	243.00	1,024
2023-01-23	244.00	244.00	240.00	242.00	610
2023-01-20	236.50	240.00	236.50	240.00	1,340
2023-01-19	240.00	240.00	233.50	236.50	686
2023-01-18	244.00	244.00	236.50	236.50	803
2023-01-17	245.00	245.00	240.00	243.00	948
2023-01-16	242.00	245.00	241.00	244.00	202
2023-01-13	244.00	246.00	241.00	242.00	714
2023-01-12	243.00	244.00	237.50	244.00	1,068
2023-01-11	243.00	245.00	242.00	242.00	410
2023-01-10	244.00	245.00	241.00	243.00	354
2023-01-09	243.00	243.00	241.00	243.00	485
2023-01-06	242.00	243.00	241.00	242.00	124
2023-01-05	245.00	246.00	242.00	242.00	348
2023-01-04	241.00	245.00	240.00	245.00	2,490
2023-01-03	238.50	240.00	236.50	240.00	1,977
2023-01-02	235.50	235.50	235.50	235.50	0
2022-12-30	232.50	237.50	232.50	235.50	499
2022-12-29	232.50	236.50	229.50	236.50	1,215
2022-12-28	232.50	236.50	231.50	232.50	233
2022-12-27	236.50	236.50	236.50	236.50	0
2022-12-26	236.50	236.50	236.50	236.50	0
2022-12-23	237.50	238.50	234.50	236.50	268
2022-12-22	232.50	237.50	231.50	235.50	2,354
2022-12-21	227.50	233.50	226.50	232.50	9,191
2022-12-20	230.50	234.50	226.50	229.50	8,920
2022-12-19	241.00	241.00	230.50	232.50	682
2022-12-16	240.00	240.00	229.50	233.50	2,853
2022-12-15	236.50	242.00	236.50	238.50	471
2022-12-14	234.50	238.50	232.50	238.50	398
2022-12-13	234.50	238.50	229.50	235.50	651
2022-12-12	235.50	236.50	232.50	233.50	980
2022-12-09	230.50	234.50	229.50	234.50	665
2022-12-08	233.50	233.50	227.50	230.50	380
2022-12-07	230.50	231.50	228.50	229.50	481
2022-12-06	232.50	232.50	229.50	231.50	674
2022-12-05	231.50	233.50	229.50	231.50	320
2022-12-02	232.50	235.50	229.50	231.50	453
2022-12-01	231.50	234.50	229.50	230.50	269
2022-11-30	233.50	233.50	226.50	230.50	1,677
2022-11-29	231.50	234.50	229.50	231.50	710
2022-11-28	241.00	241.00	232.50	232.50	1,156
2022-11-25	237.50	237.50	234.50	237.50	285
2022-11-24	235.50	241.00	234.50	237.50	1,272
2022-11-23	236.50	236.50	231.50	234.50	349
2022-11-22	236.50	236.50	233.50	235.50	1,079
2022-11-21	240.00	240.00	234.50	235.50	191
2022-11-18	236.50	237.50	233.50	235.50	836
2022-11-17	229.50	234.50	229.50	233.50	296
2022-11-16	238.50	240.00	231.50	232.50	538
2022-11-15	235.50	237.50	232.50	237.50	819
2022-11-14	228.50	235.50	228.50	233.50	727
2022-11-11	237.50	241.00	234.50	234.50	749
2022-11-10	232.50	241.00	231.50	237.50	1,357
2022-11-09	235.50	236.50	229.50	233.50	863
2022-11-08	229.50	235.50	228.50	230.50	1,666
2022-11-07	229.50	231.50	226.50	229.50	889
2022-11-04	223.50	229.50	221.50	227.50	2,324
2022-11-03	205.00	233.50	205.00	224.50	1,075
2022-11-02	231.50	234.50	226.50	226.50	2,002
2022-11-01	230.50	237.50	226.50	231.50	2,807
2022-10-31	229.50	233.50	229.50	232.50	3,252
2022-10-28	234.50	234.50	229.50	232.50	611
2022-10-27	231.50	234.50	229.50	232.50	780
2022-10-26	228.50	231.50	226.50	230.50	1,364
2022-10-25	220.50	228.50	213.00	228.50	3,489
2022-10-24	224.50	224.50	219.00	223.50	903
2022-10-21	224.50	224.50	215.00	223.50	519
2022-10-20	224.50	226.50	220.50	224.50	972
2022-10-19	222.50	223.50	219.00	223.50	534
2022-10-18	218.00	222.50	211.00	221.50	2,043
2022-10-17	216.00	220.50	214.00	220.50	1,363
2022-10-14	206.00	217.00	206.00	216.00	978
2022-10-13	208.00	212.00	205.00	207.00	782
2022-10-12	211.00	224.50	206.00	212.00	783
2022-10-11	211.00	212.00	210.00	212.00	2,286
2022-10-10	210.00	212.00	207.00	212.00	2,844
2022-10-07	214.00	216.00	206.00	209.00	420
2022-10-06	213.00	216.00	212.00	215.00	1,375
2022-10-05	215.00	217.00	209.00	211.00	1,434
2022-10-04	220.50	221.50	213.00	214.00	624
2022-10-03	215.00	219.00	213.00	219.00	1,734
2022-09-30	206.00	215.00	203.25	214.00	3,142
2022-09-29	206.00	206.00	200.00	205.00	1,971
2022-09-28	200.00	205.00	194.75	205.00	2,017
2022-09-27	204.00	206.00	197.50	198.25	1,577
2022-09-26	211.00	221.50	202.25	204.00	3,593
2022-09-23	215.00	217.00	208.00	209.00	4,112
2022-09-22	216.00	216.00	211.00	215.00	2,451
2022-09-21	218.00	219.00	216.00	218.00	1,792
2022-09-20	227.50	227.50	217.00	217.00	1,420
2022-09-19	227.50	227.50	227.50	227.50	0
2022-09-16	230.50	231.50	226.50	227.50	2,349
2022-09-15	233.50	234.50	230.50	230.50	739
2022-09-14	233.50	234.50	231.50	234.50	854
2022-09-13	237.50	240.00	233.50	233.50	643
2022-09-12	233.50	238.50	233.50	238.50	1,622
2022-09-09	231.50	234.50	231.50	232.50	1,097
2022-09-08	235.50	235.50	230.50	230.50	1,085
2022-09-07	232.50	233.50	231.50	232.50	1,600
2022-09-06	233.50	234.50	230.50	232.50	990
2022-09-05	232.50	238.50	232.50	233.50	1,189
2022-09-02	238.50	238.50	235.50	237.50	822
2022-09-01	238.50	240.00	234.50	235.50	1,475
2022-08-31	233.50	240.00	233.50	240.00	1,677
2022-08-30	237.50	240.00	234.50	236.50	1,431
2022-08-29	244.00	244.00	244.00	244.00	0
2022-08-26	246.00	247.00	243.00	244.00	840
2022-08-25	244.00	248.00	244.00	247.00	617
2022-08-24	242.00	246.00	242.00	246.00	402
2022-08-23	248.00	248.00	243.00	244.00	1,695
2022-08-22	251.00	254.00	247.00	249.00	1,175
2022-08-19	254.00	255.00	251.00	253.00	1,038
2022-08-18	254.00	256.00	251.00	255.00	1,227
2022-08-17	259.00	259.00	254.00	256.00	1,588
2022-08-16	258.00	258.00	255.00	258.00	511
2022-08-15	258.00	259.00	257.00	258.00	640
2022-08-12	257.00	259.00	255.00	258.00	1,647
2022-08-11	253.00	257.00	252.00	256.00	1,543
2022-08-10	247.00	251.00	244.00	251.00	1,728
2022-08-09	246.00	247.00	243.00	247.00	1,934
2022-08-08	241.00	246.00	240.00	245.00	1,218
2022-08-05	242.00	242.00	240.00	241.00	1,013
2022-08-04	241.00	244.00	240.00	241.00	3,015
2022-08-03	241.00	244.00	241.00	242.00	1,063
2022-08-02	244.00	245.00	237.50	241.00	1,400
2022-08-01	245.00	245.00	245.00	245.00	0
2022-07-29	241.00	247.00	241.00	245.00	557
2022-07-28	246.00	246.00	240.00	241.00	896
2022-07-27	250.00	254.00	241.00	242.00	1,955
2022-07-26	244.00	250.00	244.00	249.00	759
2022-07-25	250.00	252.00	248.00	248.00	721
2022-07-22	248.00	251.00	245.00	251.00	884
2022-07-21	249.00	249.00	243.00	246.00	825
2022-07-20	249.00	249.00	243.00	246.00	406
2022-07-19	244.00	247.00	244.00	246.00	1,619
2022-07-18	243.00	246.00	243.00	246.00	1,122
2022-07-15	242.00	243.00	238.50	243.00	865
2022-07-14	240.00	241.00	234.50	238.50	2,766
2022-07-13	237.50	242.00	237.50	241.00	613
2022-07-12	240.00	240.00	234.50	238.50	8,548
2022-07-11	235.50	237.50	234.50	236.50	492
2022-07-08	240.00	240.00	235.50	237.50	821
2022-07-07	237.50	240.00	235.50	238.50	2,052
2022-07-06	236.50	237.50	234.50	235.50	1,075
2022-07-05	230.50	235.50	228.50	234.50	909
2022-07-04	230.50	233.50	228.50	231.50	3,536
2022-07-01	227.50	231.50	225.50	229.50	1,930
2022-06-30	229.50	231.50	227.50	231.50	1,286
2022-06-29	233.50	233.50	227.50	230.50	2,366
2022-06-28	230.50	234.50	229.50	233.50	2,053
2022-06-27	230.50	236.50	228.50	231.50	610
2022-06-24	226.50	231.50	226.50	230.50	150
2022-06-23	226.50	226.50	222.50	226.50	1,167
2022-06-22	221.50	226.50	219.00	226.50	1,721
2022-06-21	224.50	225.50	223.50	225.50	1,904
2022-06-20	226.50	228.50	223.50	224.50	1,522
2022-06-17	221.50	226.50	219.00	223.50	7,879
2022-06-16	235.50	235.50	220.50	221.50	1,641
2022-06-15	237.50	240.00	235.50	236.50	1,245
2022-06-14	242.00	242.00	233.50	235.50	3,205
2022-06-13	248.00	248.00	240.00	241.00	2,328
2022-06-10	249.00	249.00	244.00	247.00	1,383
2022-06-09	250.00	250.00	246.00	248.00	2,045
2022-06-08	251.00	254.00	249.00	250.00	3,258
2022-06-07	251.00	255.00	250.00	251.00	1,359
2022-06-06	252.00	252.00	252.00	252.00	0
2022-06-03	252.00	252.00	252.00	252.00	0
2022-06-02	252.00	252.00	252.00	252.00	0
2022-06-01	255.00	256.00	251.00	252.00	1,219
2022-05-31	261.50	261.50	252.00	252.00	2,386
2022-05-30	260.50	261.50	257.00	258.00	2,698
2022-05-27	261.50	261.50	256.00	259.00	1,277
2022-05-26	256.00	256.00	256.00	256.00	0
2022-05-25	264.50	264.50	255.00	256.00	393
2022-05-24	261.50	262.50	257.00	258.00	632
2022-05-23	261.50	261.50	256.00	257.00	3,427
2022-05-20	257.00	259.00	255.00	257.00	854
2022-05-19	261.50	261.50	254.00	255.00	441
2022-05-18	260.50	262.50	258.00	260.50	1,963
2022-05-17	260.50	260.50	257.00	259.00	456
2022-05-16	258.00	260.50	258.00	259.00	17,375
2022-05-13	264.50	264.50	256.00	257.00	1,149
2022-05-12	260.50	261.50	256.00	256.00	2,319
2022-05-11	258.00	262.50	258.00	262.50	1,121
2022-05-10	262.50	263.50	258.00	258.00	2,048
2022-05-09	270.50	275.50	259.00	260.50	3,578
2022-05-06	276.50	276.50	270.50	273.50	2,233
2022-05-05	273.50	277.50	272.50	275.50	1,335
2022-05-04	276.50	276.50	271.50	272.50	3,923
2022-05-03	274.50	277.50	274.50	274.50	3,433
2022-05-02	280.00	280.00	280.00	280.00	0
2022-04-29	283.00	283.00	278.50	280.00	14,074
2022-04-28	275.50	282.00	275.50	281.00	11,886
2022-04-27	274.50	276.50	271.50	275.50	9,017
2022-04-26	281.00	281.00	274.50	275.50	1,982
2022-04-25	281.00	281.00	275.50	280.00	665
2022-04-22	283.00	286.00	282.00	283.00	1,780
2022-04-21	295.00	295.00	283.00	283.00	231
2022-04-20	287.00	288.00	285.00	285.00	641
2022-04-19	293.00	296.00	287.00	287.00	586
2022-04-18	294.00	294.00	294.00	294.00	0
2022-04-15	294.00	294.00	294.00	294.00	0
2022-04-14	293.00	295.00	290.00	294.00	540
2022-04-13	304.50	304.50	301.50	301.50	349
2022-04-12	307.50	307.50	303.50	305.50	874
2022-04-11	303.50	306.50	303.50	306.50	831
2022-04-08	304.50	306.50	302.50	304.50	16,956
2022-04-07	306.50	308.50	303.50	304.50	75
2022-04-06	300.50	307.50	300.50	307.50	2,297
2022-04-05	300.50	305.50	299.00	304.50	1,055
2022-04-04	296.00	301.50	296.00	300.50	805
2022-04-01	294.00	299.00	294.00	299.00	577
2022-03-31	299.00	299.00	295.00	295.00	725
2022-03-30	297.00	299.00	295.00	297.00	972
2022-03-29	299.00	299.00	297.00	297.00	426
2022-03-28	299.00	299.00	297.00	297.00	929
2022-03-25	299.00	299.00	297.00	297.00	369
2022-03-24	301.00	301.00	295.00	297.00	648
2022-03-23	305.00	309.00	299.00	299.00	918
2022-03-22	307.00	309.00	305.00	309.00	743
2022-03-21	305.00	311.00	305.00	305.00	1,273
2022-03-18	307.00	311.00	307.00	307.00	2,363
2022-03-17	307.00	313.00	305.00	311.00	1,072
2022-03-16	311.00	313.00	307.00	307.00	782
2022-03-15	311.00	313.00	305.00	311.00	3,898
2022-03-14	313.00	313.00	309.00	311.00	1,512
2022-03-11	305.00	311.00	305.00	311.00	1,101
2022-03-10	309.00	311.00	307.00	309.00	2,944
2022-03-09	307.00	309.00	299.00	309.00	1,200
2022-03-08	303.00	307.00	299.00	307.00	2,846
2022-03-07	299.00	305.00	293.00	305.00	4,289
2022-03-04	301.00	305.00	299.00	301.00	3,246
2022-03-03	299.00	307.00	299.00	305.00	1,710
2022-03-02	299.00	305.00	299.00	305.00	1,128
2022-03-01	301.00	307.00	301.00	301.00	1,262
2022-02-28	305.00	309.00	305.00	307.00	1,404
2022-02-25	303.00	309.00	295.00	307.00	1,356
2022-02-24	299.00	301.00	297.00	301.00	2,674
2022-02-23	305.00	309.00	301.00	303.00	811
2022-02-22	301.00	305.00	295.00	303.00	1,182
2022-02-21	303.00	307.00	301.00	303.00	1,338
2022-02-18	303.00	307.00	303.00	303.00	1,030
2022-02-17	309.00	309.00	303.00	303.00	2,008
2022-02-16	311.00	313.00	307.00	309.00	1,869
2022-02-15	315.00	315.00	307.00	309.00	960
2022-02-14	320.00	320.00	311.00	313.00	957
2022-02-11	315.00	322.00	311.00	322.00	1,508
2022-02-10	305.00	313.00	303.00	311.00	2,211
2022-02-09	299.00	305.00	297.00	303.00	1,158
2022-02-08	301.00	301.00	297.00	299.00	216
2022-02-07	297.00	301.00	295.00	299.00	1,272
2022-02-04	299.00	301.00	297.00	297.00	427
2022-02-03	305.00	305.00	299.00	299.00	458
2022-02-02	303.00	305.00	303.00	303.00	116
2022-02-01	303.00	303.00	297.00	301.00	935
2022-01-31	299.00	305.00	299.00	303.00	1,130
2022-01-28	297.00	301.00	297.00	299.00	2,109
2022-01-27	299.00	301.00	295.00	299.00	6,826
2022-01-26	295.00	301.00	293.00	299.00	2,574
2022-01-25	293.00	295.00	291.00	295.00	1,111
2022-01-24	297.00	301.00	293.00	293.00	2,688
2022-01-21	299.00	299.00	297.00	297.00	1,155
2022-01-20	301.00	303.00	299.00	301.00	594
2022-01-19	303.00	303.00	299.00	301.00	541
2022-01-18	301.00	301.00	299.00	301.00	1,334
2022-01-17	299.00	303.00	299.00	301.00	5,054
2022-01-14	301.00	301.00	297.00	299.00	805
2022-01-13	299.00	307.00	299.00	299.00	1,611
2022-01-12	301.00	301.00	297.00	301.00	1,301
2022-01-11	295.00	299.00	295.00	299.00	5,012
2022-01-10	297.00	299.00	293.00	297.00	2,443
2022-01-07	303.00	303.00	299.00	299.00	405
2022-01-06	301.00	305.00	301.00	301.00	851
2022-01-05	303.00	309.00	303.00	305.00	1,467
2022-01-04	303.00	309.00	303.00	307.00	2,470
2022-01-03	307.00	307.00	307.00	307.00	0
2021-12-31	307.00	307.00	307.00	307.00	0
2021-12-30	301.00	307.00	301.00	307.00	1,494
2021-12-29	305.00	305.00	301.00	303.00	1,173
2021-12-28	297.00	297.00	297.00	297.00	0
2021-12-27	297.00	297.00	297.00	297.00	0
2021-12-24	297.00	297.00	297.00	297.00	0
2021-12-23	299.00	299.00	297.00	297.00	1,298
2021-12-22	299.00	299.00	297.00	299.00	603
2021-12-21	299.00	301.00	297.00	297.00	1,690
2021-12-20	297.00	299.00	295.00	297.00	1,737
2021-12-17	299.00	301.00	297.00	301.00	2,839
2021-12-16	295.00	303.00	295.00	301.00	955
2021-12-15	299.00	301.00	297.00	299.00	1,289
2021-12-14	301.00	303.00	299.00	299.00	1,358
2021-12-13	303.00	303.00	299.00	299.00	1,536
2021-12-10	301.00	303.00	299.00	301.00	1,354
2021-12-09	303.00	303.00	301.00	301.00	508
2021-12-08	305.00	305.00	301.00	301.00	180
2021-12-07	305.00	307.00	303.00	305.00	1,121
2021-12-06	301.00	305.00	301.00	305.00	1,103
2021-12-03	303.00	307.00	301.00	301.00	1,938
2021-12-02	303.00	303.00	299.00	303.00	1,160
2021-12-01	299.00	307.00	297.00	303.00	690
2021-11-30	297.00	301.00	295.00	299.00	1,514
2021-11-29	307.00	309.00	295.00	299.00	825
2021-11-26	299.00	305.00	297.00	299.00	1,276
2021-11-25	303.00	305.00	301.00	305.00	440
2021-11-24	305.00	305.00	301.00	305.00	1,248
2021-11-23	307.00	307.00	301.00	303.00	887
2021-11-22	311.00	311.00	305.00	307.00	1,959
2021-11-19	309.00	309.00	305.00	309.00	1,575
2021-11-18	311.00	311.00	305.00	307.00	552
2021-11-17	313.00	313.00	307.00	309.00	1,081
2021-11-16	311.00	315.00	309.00	311.00	342
2021-11-15	309.00	313.00	309.00	311.00	3,489
2021-11-12	315.00	315.00	309.00	311.00	933
2021-11-11	313.00	313.00	309.00	309.00	264
2021-11-10	313.00	315.00	311.00	311.00	768
2021-11-09	313.00	315.00	311.00	315.00	1,037
2021-11-08	315.00	315.00	311.00	313.00	2,137
2021-11-05	315.00	320.00	313.00	313.00	1,201
2021-11-04	305.00	317.00	305.00	315.00	104
2021-11-03	305.00	309.00	303.00	309.00	1,323
2021-11-02	301.00	307.00	301.00	307.00	353
2021-11-01	307.00	309.00	301.00	303.00	300
2021-10-29	309.00	313.00	303.00	307.00	1,835
2021-10-28	315.00	315.00	311.00	313.00	90
2021-10-27	309.00	313.00	305.00	311.00	804
2021-10-26	309.00	313.00	307.00	307.00	1,934
2021-10-25	309.00	313.00	309.00	311.00	1,076
2021-10-22	315.00	315.00	309.00	311.00	1,835
2021-10-21	309.00	315.00	309.00	311.00	8,666
2021-10-20	313.00	317.00	311.00	313.00	3,920
2021-10-19	324.00	324.00	313.00	317.00	950
2021-10-18	313.00	320.00	306.00	320.00	790
2021-10-15	317.00	317.00	311.00	313.00	1,685
2021-10-14	313.00	315.00	311.00	311.00	795
2021-10-13	317.00	317.00	311.00	313.00	834
2021-10-12	315.00	315.00	309.00	313.00	1,613
2021-10-11	305.00	311.00	301.00	311.00	4,506
2021-10-08	307.00	309.00	303.00	305.00	1,431
2021-10-07	307.00	307.00	301.00	305.00	1,770
2021-10-06	307.00	307.00	299.00	303.00	2,690
2021-10-05	311.00	311.00	305.00	307.00	2,662
2021-10-04	313.00	315.00	309.00	309.00	6,362
2021-10-01	309.00	315.00	307.00	313.00	980
2021-09-30	313.00	313.00	307.00	309.00	1,249
2021-09-29	313.00	315.00	307.00	307.00	1,307
2021-09-28	315.00	317.00	307.00	309.00	1,679
2021-09-27	320.00	324.00	317.00	317.00	3,333
2021-09-24	315.00	324.00	313.00	320.00	2,100
2021-09-23	315.00	320.00	315.00	317.00	12,818
2021-09-22	313.00	322.00	313.00	315.00	1,280
2021-09-21	317.00	320.00	313.00	315.00	554
2021-09-20	320.00	324.00	313.00	317.00	1,708
2021-09-17	326.00	326.00	317.00	320.00	24,117
2021-09-16	317.00	326.00	317.00	326.00	3,099
2021-09-15	324.00	324.00	320.00	320.00	1,639
2021-09-14	311.00	324.00	311.00	324.00	906
2021-09-13	289.00	324.00	289.00	322.00	1,407
2021-09-10	311.00	313.00	307.00	309.00	2,513
2021-09-09	313.00	322.00	311.00	311.00	165
2021-09-08	320.00	320.00	309.00	309.00	1,008
2021-09-07	322.00	328.00	320.00	322.00	409
2021-09-06	332.00	334.00	326.00	328.00	678
2021-09-03	332.00	334.00	332.00	334.00	1,294
2021-09-02	322.00	332.00	322.00	332.00	2,686
2021-09-01	320.00	330.00	320.00	328.00	1,056
2021-08-31	328.00	328.00	322.00	324.00	1,320
2021-08-30	326.00	326.00	326.00	326.00	0
2021-08-27	320.00	326.00	320.00	326.00	1,226
2021-08-26	322.00	322.00	317.00	320.00	607
2021-08-25	324.00	324.00	322.00	322.00	157
2021-08-24	330.00	330.00	324.00	324.00	362
2021-08-23	332.00	332.00	328.00	328.00	267
2021-08-20	332.00	332.00	326.00	332.00	402
2021-08-19	330.00	334.00	330.00	332.00	803
2021-08-18	328.00	332.00	328.00	332.00	451
2021-08-17	328.00	330.00	328.00	328.00	1,426
2021-08-16	328.00	328.00	324.00	328.00	730
2021-08-13	322.00	326.00	322.00	326.00	1,381
2021-08-12	320.00	324.00	320.00	322.00	871
2021-08-11	311.00	320.00	311.00	320.00	869
2021-08-10	313.00	315.00	311.00	313.00	884
2021-08-09	311.00	313.00	311.00	313.00	395
2021-08-06	313.00	313.00	311.00	313.00	677
2021-08-05	313.00	313.00	311.00	313.00	759
2021-08-04	313.00	313.00	311.00	313.00	590
2021-08-03	309.00	313.00	309.00	311.00	1,440
2021-08-02	309.00	311.00	309.00	311.00	361
2021-07-30	311.00	313.00	309.00	309.00	1,370
2021-07-29	313.00	315.00	309.00	309.00	1,474
2021-07-28	313.00	315.00	309.00	313.00	2,009
2021-07-27	305.00	311.00	305.00	311.00	623
2021-07-26	303.00	307.00	303.00	305.00	890
2021-07-23	303.00	305.00	301.00	305.00	581
2021-07-22	307.00	307.00	301.00	303.00	514
2021-07-21	299.00	303.00	299.00	303.00	2,381
2021-07-20	303.00	303.00	299.00	299.00	872
2021-07-19	305.00	305.00	299.00	299.00	285
2021-07-16	305.00	307.00	303.00	305.00	218
2021-07-15	305.00	307.00	301.00	303.00	942
2021-07-14	311.00	311.00	305.00	305.00	743
2021-07-13	309.00	320.00	309.00	320.00	1,355
2021-07-12	315.00	320.00	313.00	320.00	1,867
2021-07-09	313.00	317.00	311.00	315.00	1,192
2021-07-08	305.00	313.00	305.00	311.00	765
2021-07-07	301.00	307.00	299.00	307.00	1,523
2021-07-06	299.00	301.00	297.00	301.00	1,991
2021-07-05	299.00	303.00	297.00	299.00	169
2021-07-02	301.00	301.00	299.00	299.00	732
2021-07-01	301.00	305.00	301.00	301.00	527
2021-06-30	305.00	307.00	301.00	303.00	1,002
2021-06-29	305.00	307.00	305.00	307.00	786
2021-06-28	309.00	309.00	303.00	305.00	1,110
2021-06-25	307.00	309.00	305.00	307.00	656
2021-06-24	305.00	309.00	301.00	309.00	1,354
2021-06-23	303.00	305.00	301.00	303.00	2,096
2021-06-22	299.00	303.00	299.00	303.00	1,708
2021-06-21	299.00	299.00	299.00	299.00	497
2021-06-18	299.00	301.00	299.00	299.00	1,828
2021-06-17	301.00	303.00	299.00	301.00	384
2021-06-16	303.00	303.00	301.00	301.00	900
2021-06-15	303.00	305.00	301.00	303.00	122
2021-06-14	303.00	305.00	303.00	303.00	1,292
2021-06-11	303.00	305.00	303.00	303.00	688
2021-06-10	305.00	309.00	303.00	305.00	238
2021-06-09	305.00	305.00	303.00	305.00	576
2021-06-08	301.00	305.00	299.00	305.00	904
2021-06-07	301.00	301.00	299.00	301.00	487
2021-06-04	301.00	303.00	301.00	301.00	407
2021-06-03	301.00	303.00	301.00	301.00	567
2021-06-02	303.00	303.00	301.00	303.00	145
2021-06-01	299.00	303.00	299.00	303.00	65
2021-05-31	301.00	301.00	301.00	301.00	0
2021-05-28	301.00	303.00	301.00	301.00	803
2021-05-27	299.00	303.00	299.00	301.00	2,057
2021-05-26	299.00	299.00	297.00	299.00	1,913
2021-05-25	297.00	299.00	295.00	295.00	1,757
2021-05-24	295.00	295.00	295.00	295.00	0
2021-05-21	295.00	299.00	295.00	295.00	1,347
2021-05-20	301.00	301.00	295.00	297.00	1,493
2021-05-19	301.00	303.00	297.00	299.00	2,447
2021-05-18	297.00	303.00	295.00	303.00	2,910
2021-05-17	297.00	299.00	295.00	295.00	825
2021-05-14	295.00	295.00	291.00	295.00	25,795
2021-05-13	291.00	291.00	291.00	291.00	0
2021-05-12	293.00	293.00	289.00	291.00	1,316
2021-05-11	295.00	295.00	289.00	291.00	2,525
2021-05-10	295.00	297.00	293.00	295.00	261
2021-05-07	295.00	295.00	291.00	293.00	1,165
2021-05-06	293.00	295.00	291.00	293.00	532
2021-05-05	291.00	293.00	291.00	291.00	325
2021-05-04	291.00	293.00	289.00	293.00	550
2021-05-03	289.00	289.00	289.00	289.00	0
2021-04-30	291.00	293.00	289.00	289.00	1,370
2021-04-29	293.00	295.00	289.00	291.00	2,156
2021-04-28	291.00	297.00	291.00	293.00	336
2021-04-27	293.00	299.00	293.00	293.00	551
2021-04-26	299.00	299.00	295.00	295.00	5,054
2021-04-23	297.00	299.00	295.00	295.00	1,543
2021-04-22	297.00	299.00	295.00	297.00	459
2021-04-21	299.00	301.00	297.00	297.00	734
2021-04-20	299.00	299.00	295.00	299.00	965
2021-04-19	299.00	299.00	297.00	297.00	268
2021-04-16	293.00	297.00	293.00	295.00	725
2021-04-15	293.00	297.00	293.00	293.00	239
2021-04-14	293.00	295.00	293.00	293.00	560
2021-04-13	293.00	295.00	291.00	293.00	724
2021-04-12	295.00	295.00	293.00	293.00	574
2021-04-09	293.00	295.00	293.00	293.00	100
2021-04-08	295.00	297.00	293.00	293.00	1,398
2021-04-07	291.00	295.00	291.00	295.00	1,231
2021-04-06	287.00	293.00	287.00	291.00	1,378
2021-04-05	291.00	291.00	291.00	291.00	0
2021-04-02	291.00	291.00	291.00	291.00	0
2021-04-01	293.00	293.00	289.00	291.00	380
2021-03-31	293.75	293.75	289.00	289.50	460
2021-03-30	291.25	292.25	290.25	290.75	212
2021-03-29	290.25	292.75	290.25	292.25	1,171
2021-03-26	292.75	292.75	289.00	291.25	287
2021-03-25	292.25	292.25	290.25	290.25	430
2021-03-24	292.75	294.25	289.50	291.75	2,279
2021-03-23	290.75	293.75	290.25	291.75	263
2021-03-22	295.75	295.75	289.00	291.25	3,975
2021-03-19	286.00	293.75	284.00	293.25	23,937
2021-03-18	285.00	287.50	283.50	287.00	1,836
2021-03-17	286.50	287.50	284.00	285.00	316
2021-03-16	285.00	288.50	282.00	286.00	1,396
2021-03-15	278.25	284.50	278.25	283.50	2,222
2021-03-12	277.75	281.00	277.75	280.00	676
2021-03-11	276.25	281.00	276.25	280.00	979
2021-03-10	277.25	278.25	276.25	277.25	682
2021-03-09	282.50	282.50	275.25	277.25	1,732
2021-03-08	283.00	283.00	277.75	278.25	1,067
2021-03-05	280.00	280.00	277.25	277.25	773
2021-03-04	276.75	282.00	276.75	279.25	852
2021-03-03	285.00	286.00	275.75	275.75	1,307
2021-03-02	283.00	284.00	282.50	283.00	2,788
2021-03-01	282.00	284.00	282.00	284.00	1,981
2021-02-26	284.00	288.00	283.00	283.00	604
2021-02-25	286.50	287.00	285.00	286.00	260
2021-02-24	285.00	289.00	284.00	285.00	1,660
2021-02-23	283.50	286.50	283.50	285.50	1,226
2021-02-22	282.00	284.00	280.50	284.00	1,372
2021-02-19	284.50	286.50	283.00	283.00	1,320
2021-02-18	284.50	286.00	282.50	283.50	172
2021-02-17	283.50	285.00	281.50	284.50	2,256
2021-02-16	283.00	284.50	281.50	282.50	767
2021-02-15	286.50	288.00	282.50	282.50	578
2021-02-12	283.50	286.00	282.50	282.50	134
2021-02-11	282.00	284.00	282.00	283.00	408
2021-02-10	282.00	284.50	281.50	282.00	1,018
2021-02-09	280.50	282.50	279.25	281.00	340
2021-02-08	283.00	285.00	276.00	282.00	592
2021-02-05	289.00	289.00	289.00	289.00	2,784
2021-02-04	285.50	289.00	285.50	289.00	1,298
2021-02-03	285.50	285.50	285.50	285.50	1,604
2021-02-02	287.50	287.50	287.50	287.50	1,173
2021-02-01	284.50	284.50	284.50	284.50	845
2021-01-29	281.00	281.00	281.00	281.00	1,502
2021-01-28	282.00	282.00	282.00	282.00	2,229
2021-01-27	282.00	282.00	282.00	282.00	1,973
2021-01-26	278.00	278.00	278.00	278.00	364
2021-01-25	278.00	278.00	278.00	278.00	125
2021-01-22	285.00	285.00	285.00	285.00	922
2021-01-21	287.00	287.00	287.00	287.00	1,092
2021-01-20	290.50	290.50	290.50	290.50	988
2021-01-19	288.50	288.50	288.50	288.50	1,900
2021-01-18	291.50	291.50	291.50	291.50	358
2021-01-15	292.50	292.50	292.50	292.50	64
2021-01-14	294.00	294.00	294.00	294.00	909
2021-01-13	294.00	294.00	294.00	294.00	265
2021-01-12	294.00	294.00	294.00	294.00	1,432
2021-01-11	289.00	289.00	289.00	289.00	8,457
2021-01-08	288.00	288.00	288.00	288.00	826
2021-01-07	284.00	284.00	284.00	284.00	43
2021-01-06	286.00	286.00	286.00	286.00	745
2021-01-05	284.70	284.70	284.70	284.70	1,766
2021-01-04	286.50	286.50	286.50	286.50	379
2021-01-01	285.00	285.00	285.00	285.00	0
2020-12-31	285.00	285.00	285.00	285.00	0
2020-12-30	285.00	285.00	285.00	285.00	1,654
2020-12-29	287.50	287.50	287.50	287.50	335
2020-12-28	282.00	282.00	282.00	282.00	0
2020-12-25	282.00	282.00	282.00	282.00	0
2020-12-24	282.00	282.00	282.00	282.00	0
2020-12-23	282.00	282.00	282.00	282.00	1,115
2020-12-22	279.00	279.00	279.00	279.00	719
2020-12-21	282.00	282.00	282.00	282.00	1,177
2020-12-18	287.50	287.50	287.50	287.50	731
2020-12-17	283.00	283.00	283.00	283.00	1,932
2020-12-16	279.00	279.00	279.00	279.00	1,166
2020-12-15	276.00	276.00	276.00	276.00	206
2020-12-14	274.50	274.50	274.50	274.50	741
2020-12-11	276.50	276.50	276.50	276.50	419
2020-12-10	274.00	274.00	274.00	274.00	443
2020-12-09	270.00	270.00	270.00	270.00	233
2020-12-08	268.50	268.50	268.50	268.50	325
2020-12-07	266.00	266.00	266.00	266.00	273
2020-12-04	266.50	266.50	266.50	266.50	343
2020-12-03	266.00	266.00	266.00	266.00	604
2020-12-02	267.00	267.00	267.00	267.00	937
2020-12-01	264.50	264.50	264.50	264.50	630
2020-11-30	266.00	266.00	266.00	266.00	155
2020-11-27	265.50	265.50	265.50	265.50	194
2020-11-26	270.00	270.00	270.00	270.00	536
2020-11-25	267.50	267.50	267.50	267.50	412
2020-11-24	268.00	268.00	268.00	268.00	87
2020-11-23	274.50	274.50	274.50	274.50	176
2020-11-20	274.00	274.00	274.00	274.00	160
2020-11-19	275.50	275.50	275.50	275.50	191
2020-11-18	278.00	278.00	278.00	278.00	1,389
2020-11-17	276.00	276.00	276.00	276.00	699
2020-11-16	275.50	275.50	275.50	275.50	668
2020-11-13	275.00	275.00	275.00	275.00	278
2020-11-12	275.50	275.50	275.50	275.50	109
2020-11-11	278.00	278.00	278.00	278.00	78
2020-11-10	278.00	278.00	278.00	278.00	266
2020-11-09	271.00	271.00	271.00	271.00	1,303
2020-11-06	267.00	267.00	267.00	267.00	393
2020-11-05	269.50	269.50	269.50	269.50	484
2020-11-04	265.00	265.00	265.00	265.00	742
2020-11-03	263.00	263.00	263.00	263.00	304
2020-11-02	264.50	264.50	264.50	264.50	436
2020-10-30	264.00	264.00	264.00	264.00	162
2020-10-29	262.00	262.00	262.00	262.00	247
2020-10-28	258.50	258.50	258.50	258.50	256
2020-10-27	264.00	264.00	264.00	264.00	119
2020-10-26	262.50	262.50	262.50	262.50	111
2020-10-23	265.50	265.50	265.50	265.50	398
2020-10-22	267.00	267.00	267.00	267.00	111
2020-10-21	267.50	267.50	267.50	267.50	1,675
2020-10-20	269.50	269.50	269.50	269.50	143
2020-10-16	271.00	271.00	271.00	271.00	1,835
2020-10-15	276.00	276.00	276.00	276.00	1,693
2020-10-14	274.50	274.50	274.50	274.50	11
2020-10-13	275.50	275.50	275.50	275.50	548
2020-10-12	279.00	279.00	279.00	279.00	113
2020-10-09	276.00	276.00	276.00	276.00	1,408
2020-10-08	274.00	274.00	274.00	274.00	438
2020-10-07	273.00	273.00	273.00	273.00	51
2020-10-06	276.50	276.50	276.50	276.50	466
2020-10-05	275.00	275.00	275.00	275.00	285
2020-10-02	274.00	274.00	274.00	274.00	303
2020-10-01	271.50	271.50	271.50	271.50	827
2020-09-30	270.50	270.50	270.50	270.50	72
2020-09-29	269.00	269.00	269.00	269.00	1,067
2020-09-28	271.50	271.50	271.50	271.50	149
2020-09-25	267.50	267.50	267.50	267.50	225
2020-09-24	268.00	268.00	268.00	268.00	889
2020-09-23	266.00	266.00	266.00	266.00	631
2020-09-22	267.00	267.00	267.00	267.00	521
2020-09-21	267.00	267.00	267.00	267.00	456
2020-09-18	263.00	263.00	263.00	263.00	1,286
2020-09-17	267.00	267.00	267.00	267.00	1,084
2020-09-16	264.50	264.50	264.50	264.50	1,960
2020-09-15	266.00	266.00	266.00	266.00	2,487
2020-09-14	267.50	267.50	267.50	267.50	2,290
2020-09-11	272.00	272.00	272.00	272.00	6,277
2020-07-29	253.50	253.50	253.50	253.50	60
2020-06-29	267.50	267.50	267.50	267.50	451
2020-05-29	274.00	274.00	274.00	274.00	223
2020-05-18	256.50	256.50	256.50	256.50	220
2020-04-06	252.75	252.75	252.75	252.75	1,368
2020-04-03	250.00	250.00	250.00	250.00	61
2020-04-02	250.00	250.00	250.00	250.00	407
2020-04-01	259.50	259.50	259.50	259.50	931
2019-08-13	0.00	0.00	0.00	0.00	83

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0