Blackrock Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-07	766.10	766.10	766.10	766.10	1,071
2024-05-06	766.10	766.10	766.10	766.10	0
2024-05-03	766.10	766.10	766.10	766.10	424
2024-05-02	766.10	766.10	766.10	766.10	845
2024-05-01	766.10	766.10	766.10	766.10	248
2024-04-30	766.10	766.10	766.10	766.10	29,124
2024-04-29	766.10	766.10	766.10	766.10	31,129
2024-04-26	766.10	766.10	766.10	766.10	339
2024-04-25	760.76	760.76	760.76	760.76	1,061
2024-04-24	760.76	760.76	760.76	760.76	128,239
2024-04-23	760.76	760.76	760.76	760.76	1,448
2024-04-22	760.76	760.76	760.76	760.76	535
2024-04-19	760.76	760.76	760.76	760.76	605
2024-04-18	760.76	760.76	760.76	760.76	7,172
2024-04-17	759.83	759.83	759.83	759.83	709
2024-04-16	759.83	759.83	759.83	759.83	668
2024-04-15	770.62	770.62	770.62	770.62	2,218
2024-04-12	818.37	818.37	818.37	818.37	1,282
2024-04-11	818.37	818.37	818.37	818.37	822
2024-04-10	818.37	818.37	818.37	818.37	958
2024-04-09	818.37	818.37	818.37	818.37	539
2024-04-08	818.37	818.37	818.37	818.37	558
2024-04-05	818.37	818.37	818.37	818.37	504
2024-04-04	818.37	818.37	818.37	818.37	545
2024-04-03	818.37	818.37	818.37	818.37	279
2024-04-02	824.13	824.13	824.13	824.13	843
2024-04-01	824.13	824.13	824.13	824.13	0
2024-03-29	824.13	824.13	824.13	824.13	0
2024-03-28	824.13	824.13	824.13	824.13	4,888
2024-03-27	824.13	824.13	824.13	824.13	585
2024-03-26	820.87	820.87	820.87	820.87	458
2024-03-25	820.87	820.87	820.87	820.87	471
2024-03-22	800.83	800.83	800.83	800.83	1,258
2024-03-21	800.83	800.83	800.83	800.83	1,126
2024-03-20	800.83	800.83	800.83	800.83	810
2024-03-19	800.83	800.83	800.83	800.83	538
2024-03-18	807.12	807.12	807.12	807.12	795
2024-03-15	807.12	807.12	807.12	807.12	100,689
2024-03-14	807.12	807.12	807.12	807.12	12,621
2024-03-13	826.53	826.53	826.53	826.53	180
2024-03-12	826.53	826.53	826.53	826.53	411
2024-03-11	826.53	826.53	826.53	826.53	402
2024-03-08	828.89	828.89	828.89	828.89	419
2024-03-07	828.89	828.89	828.89	828.89	622
2024-03-06	828.89	828.89	828.89	828.89	527
2024-03-05	828.89	828.89	828.89	828.89	1,044
2024-03-04	828.89	828.89	828.89	828.89	978
2024-03-01	817.63	817.63	817.63	817.63	656
2024-02-29	817.63	817.63	817.63	817.63	68,353
2024-02-28	817.63	817.63	817.63	817.63	1,077
2024-02-27	817.63	817.63	817.63	817.63	453
2024-02-26	817.63	817.63	817.63	817.63	418
2024-02-23	817.63	817.63	817.63	817.63	319
2024-02-22	809.22	809.22	809.22	809.22	429
2024-02-21	804.28	804.28	804.28	804.28	271
2024-02-20	776.68	776.68	776.68	776.68	1,103
2024-02-19	776.68	776.68	776.68	776.68	0
2024-02-16	776.68	776.68	776.68	776.68	319
2024-02-15	776.68	776.68	776.68	776.68	253
2024-02-14	776.68	776.68	776.68	776.68	898
2024-02-13	776.68	776.68	776.68	776.68	738
2024-02-12	776.68	776.68	776.68	776.68	382
2024-02-09	776.68	776.68	776.68	776.68	473
2024-02-08	776.68	776.68	776.68	776.68	280
2024-02-07	776.68	776.68	776.68	776.68	150
2024-02-06	776.68	776.68	776.68	776.68	424
2024-02-05	776.68	776.68	776.68	776.68	827
2024-02-02	776.68	776.68	776.68	776.68	260
2024-02-01	776.68	776.68	776.68	776.68	305
2024-01-31	783.67	783.67	783.67	783.67	409
2024-01-30	782.60	782.60	782.60	782.60	448
2024-01-29	796.90	796.90	796.90	796.90	414
2024-01-26	796.90	796.90	796.90	796.90	513
2024-01-25	796.90	796.90	796.90	796.90	514
2024-01-24	796.90	796.90	796.90	796.90	189
2024-01-23	796.01	796.01	796.01	796.01	30,321
2024-01-22	793.53	793.53	793.53	793.53	377
2024-01-19	793.53	793.53	793.53	793.53	68,638
2024-01-18	793.53	793.53	793.53	793.53	347
2024-01-17	793.53	793.53	793.53	793.53	850
2024-01-16	793.53	793.53	793.53	793.53	1,575
2024-01-15	793.93	793.93	793.93	793.93	0
2024-01-12	793.93	793.93	793.93	793.93	746
2024-01-11	793.93	793.93	793.93	793.93	387
2024-01-10	793.93	793.93	793.93	793.93	4,281
2024-01-09	793.93	793.93	793.93	793.93	72,264
2024-01-08	790.63	790.63	790.63	790.63	271
2024-01-05	782.45	782.45	782.45	782.45	145
2024-01-04	816.86	816.86	816.86	816.86	218
2024-01-03	816.86	816.86	816.86	816.86	643
2024-01-02	816.86	816.86	816.86	816.86	402
2024-01-01	816.86	816.86	816.86	816.86	0
2023-12-29	816.86	816.86	816.86	816.86	125
2023-12-28	812.53	812.53	812.53	812.53	241
2023-12-27	812.53	812.53	812.53	812.53	125
2023-12-26	795.41	795.41	795.41	795.41	0
2023-12-25	795.41	795.41	795.41	795.41	0
2023-12-22	795.41	795.41	795.41	795.41	333
2023-12-21	797.22	797.22	797.22	797.22	614
2023-12-20	773.43	773.43	773.43	773.43	737
2023-12-19	773.43	773.43	773.43	773.43	977
2023-12-18	773.43	773.43	773.43	773.43	774
2023-12-15	773.43	773.43	773.43	773.43	908
2023-12-14	744.99	744.99	744.99	744.99	558
2023-12-13	744.99	744.99	744.99	744.99	268
2023-12-12	744.99	744.99	744.99	744.99	333
2023-12-11	744.99	744.99	744.99	744.99	747
2023-12-08	744.99	744.99	744.99	744.99	467
2023-12-07	744.99	744.99	744.99	744.99	18,070
2023-12-06	750.50	750.50	750.50	750.50	564
2023-12-05	750.50	750.50	750.50	750.50	608
2023-12-04	750.50	750.50	750.50	750.50	954
2023-12-01	750.50	750.50	750.50	750.50	389
2023-11-30	727.14	727.14	727.14	727.14	367
2023-11-29	727.14	727.14	727.14	727.14	160,327
2023-11-28	727.14	727.14	727.14	727.14	473
2023-11-27	727.14	727.14	727.14	727.14	389
2023-11-24	727.14	727.14	727.14	727.14	80,691
2023-11-23	727.22	727.22	727.22	727.22	0
2023-11-22	716.23	716.23	716.23	716.23	875
2023-11-21	716.23	716.23	716.23	716.23	38,629
2023-11-20	716.23	716.23	716.23	716.23	666
2023-11-17	716.23	716.23	716.23	716.23	470
2023-11-16	695.50	695.50	695.50	695.50	348
2023-11-15	695.50	695.50	695.50	695.50	79,147
2023-11-14	695.50	695.50	695.50	695.50	1,099
2023-11-13	653.50	653.50	653.50	653.50	259
2023-11-10	653.50	653.50	653.50	653.50	340
2023-11-09	653.50	653.50	653.50	653.50	255
2023-11-08	653.50	653.50	653.50	653.50	707
2023-11-07	653.50	653.50	653.50	653.50	165
2023-11-06	661.50	661.50	661.50	661.50	19,130
2023-11-03	661.50	661.50	661.50	661.50	834
2023-11-02	608.12	608.12	608.12	608.12	799
2023-11-01	608.12	608.12	608.12	608.12	208
2023-10-31	608.12	608.12	608.12	608.12	531
2023-10-30	608.12	608.12	608.12	608.12	391
2023-10-27	608.12	608.12	608.12	608.12	590
2023-10-26	608.12	608.12	608.12	608.12	112
2023-10-25	608.12	608.12	608.12	608.12	664
2023-10-24	646.23	646.23	646.23	646.23	462
2023-10-23	646.23	646.23	646.23	646.23	422
2023-10-20	646.23	646.23	646.23	646.23	551
2023-10-19	646.23	646.23	646.23	646.23	37,827
2023-10-18	646.23	646.23	646.23	646.23	440
2023-10-17	646.23	646.23	646.23	646.23	151
2023-10-16	646.23	646.23	646.23	646.23	616
2023-10-13	646.23	646.23	646.23	646.23	1,042
2023-10-12	646.23	646.23	646.23	646.23	215
2023-10-11	646.23	646.23	646.23	646.23	767
2023-10-10	646.23	646.23	646.23	646.23	252
2023-10-09	626.55	626.55	626.55	626.55	196
2023-10-06	626.55	626.55	626.55	626.55	683
2023-10-05	626.55	626.55	626.55	626.55	191
2023-10-04	626.55	626.55	626.55	626.55	289
2023-10-03	626.55	626.55	626.55	626.55	160,476
2023-10-02	654.57	654.57	654.57	654.57	306
2023-09-29	654.57	654.57	654.57	654.57	672
2023-09-28	642.36	642.36	642.36	642.36	263
2023-09-27	646.72	646.72	646.72	646.72	2,317
2023-09-26	653.16	653.16	653.16	653.16	80,379
2023-09-25	655.08	655.08	655.08	655.08	195
2023-09-22	667.79	667.79	667.79	667.79	3,377
2023-09-21	668.19	668.19	668.19	668.19	22,890
2023-09-20	691.92	691.92	691.92	691.92	261
2023-09-19	688.96	688.96	688.96	688.96	200,447
2023-09-18	698.23	698.23	698.23	698.23	1,319
2023-09-15	700.55	700.55	700.55	700.55	153
2023-09-14	704.25	704.25	704.25	704.25	94
2023-09-13	701.06	701.06	701.06	701.06	490
2023-09-12	699.59	699.59	699.59	699.59	214
2023-09-11	691.79	691.79	691.79	691.79	254
2023-09-08	691.41	691.41	691.41	691.41	212
2023-09-07	687.01	687.01	687.01	687.01	80
2023-09-06	696.24	696.24	696.24	696.24	531
2023-09-05	704.07	704.07	704.07	704.07	526
2023-09-04	704.52	704.52	704.52	704.52	0
2023-09-01	706.00	706.00	706.00	706.00	197
2023-08-31	699.90	699.90	699.90	699.90	212
2023-08-30	693.95	693.95	693.95	693.95	527
2023-08-29	686.24	686.24	686.24	686.24	261
2023-08-28	678.29	678.29	678.29	678.29	0
2023-08-25	675.59	675.59	675.59	675.59	72
2023-08-24	680.05	680.05	680.05	680.05	640
2023-08-23	678.22	678.22	678.22	678.22	627
2023-08-22	668.80	668.80	668.80	668.80	65
2023-08-21	667.27	667.27	667.27	667.27	95
2023-08-18	672.92	672.92	672.92	672.92	176
2023-08-17	678.15	678.15	678.15	678.15	137
2023-08-16	674.22	674.22	674.22	674.22	173
2023-08-15	677.68	677.68	677.68	677.68	488
2023-08-14	692.14	692.14	692.14	692.14	765
2023-08-11	696.40	696.40	696.40	696.40	75
2023-08-10	701.09	701.09	701.09	701.09	224
2023-08-09	693.61	693.61	693.61	693.61	553
2023-08-08	690.26	690.26	690.26	690.26	17,179
2023-08-07	716.79	716.79	716.79	716.79	392
2023-08-04	717.66	717.66	717.66	717.66	162
2023-08-03	708.53	708.53	708.53	708.53	177
2023-08-02	718.10	718.10	718.10	718.10	160
2023-08-01	738.81	738.81	738.81	738.81	194
2023-07-31	739.70	739.70	739.70	739.70	242
2023-07-28	741.15	741.15	741.15	741.15	232
2023-07-27	744.70	744.70	744.70	744.70	485
2023-07-26	747.52	747.52	747.52	747.52	443
2023-07-25	745.58	745.58	745.58	745.58	147
2023-07-24	756.95	756.95	756.95	756.95	296
2023-07-21	755.24	755.24	755.24	755.24	242
2023-07-20	747.49	747.49	747.49	747.49	381
2023-07-19	751.23	751.23	751.23	751.23	428
2023-07-18	734.84	734.84	734.84	734.84	278
2023-07-17	731.60	731.60	731.60	731.60	906
2023-07-14	729.08	729.08	729.08	729.08	657
2023-07-13	732.33	732.33	732.33	732.33	621
2023-07-12	724.00	724.00	724.00	724.00	206
2023-07-11	703.10	703.10	703.10	703.10	657
2023-07-10	697.84	697.84	697.84	697.84	777
2023-07-07	683.59	683.59	683.59	683.59	506
2023-07-06	677.36	677.36	677.36	677.36	263
2023-07-05	695.16	695.16	695.16	695.16	366
2023-07-04	701.24	701.24	701.24	701.24	0
2023-07-03	701.24	701.24	701.24	701.24	944
2023-06-30	688.62	688.62	688.62	688.62	789
2023-06-29	686.88	686.88	686.88	686.88	387
2023-06-28	682.25	682.25	682.25	682.25	357
2023-06-27	683.55	683.55	683.55	683.55	400
2023-06-26	682.32	682.32	682.32	682.32	292
2023-06-23	678.60	678.60	678.60	678.60	305
2023-06-22	678.40	678.40	678.40	678.40	33,970
2023-06-21	694.51	694.51	694.51	694.51	395
2023-06-20	690.37	690.37	690.37	690.37	752
2023-06-19	715.45	715.45	715.45	715.45	8
2023-06-16	706.96	706.96	706.96	706.96	144
2023-06-15	704.84	704.84	704.84	704.84	441
2023-06-14	702.94	702.94	702.94	702.94	8,269
2023-06-13	686.47	686.47	686.47	686.47	249
2023-06-12	687.51	687.51	687.51	687.51	386
2023-06-09	669.01	669.01	669.01	669.01	173
2023-06-08	669.01	669.01	669.01	669.01	228
2023-06-07	673.94	673.94	673.94	673.94	410
2023-06-06	676.92	676.92	676.92	676.92	311
2023-06-05	678.70	678.70	678.70	678.70	872
2023-06-02	684.21	684.21	684.21	684.21	213
2023-06-01	664.56	664.56	664.56	664.56	32,282
2023-05-31	659.67	659.67	659.67	659.67	319
2023-05-30	672.15	672.15	672.15	672.15	429
2023-05-29	672.15	672.15	672.15	672.15	0
2023-05-26	670.88	670.88	670.88	670.88	515
2023-05-25	655.59	655.59	655.59	655.59	1,431
2023-05-24	650.00	650.00	650.00	650.00	1,706
2023-05-23	668.93	668.93	668.93	668.93	180
2023-05-22	671.60	671.60	671.60	671.60	260
2023-05-19	673.45	673.45	673.45	673.45	211
2023-05-18	665.94	665.94	665.94	665.94	111
2023-05-17	642.22	642.22	642.22	642.22	340
2023-05-16	638.53	638.53	638.53	638.53	360
2023-05-15	647.83	647.83	647.83	647.83	378
2023-05-12	650.10	650.10	650.10	650.10	16,611
2023-05-11	636.92	636.92	636.92	636.92	294
2023-05-10	631.34	631.34	631.34	631.34	839
2023-05-09	641.86	641.86	641.86	641.86	96
2023-05-08	640.64	640.64	640.64	640.64	0
2023-05-05	641.78	641.78	641.78	641.78	178
2023-05-04	631.30	631.30	631.30	631.30	310
2023-05-03	654.04	654.04	654.04	654.04	1,529
2023-05-02	643.64	643.64	643.64	643.64	676
2023-05-01	670.76	670.76	670.76	670.76	0
2023-04-28	670.76	670.76	670.76	670.76	216
2023-04-27	657.50	657.50	657.50	657.50	277
2023-04-26	655.91	655.91	655.91	655.91	481
2023-04-25	667.60	667.60	667.60	667.60	318
2023-04-24	678.02	678.02	678.02	678.02	426
2023-04-21	681.00	681.00	681.00	681.00	10,345
2023-04-20	694.69	694.69	694.69	694.69	163
2023-04-19	696.69	696.69	696.69	696.69	372
2023-04-18	697.67	697.67	697.67	697.67	679
2023-04-17	697.67	697.67	697.67	697.67	597
2023-04-14	699.48	699.48	699.48	699.48	1,043
2023-04-13	664.95	664.95	664.95	664.95	310
2023-04-12	667.84	667.84	667.84	667.84	132
2023-04-11	665.52	665.52	665.52	665.52	36,986
2023-04-10	657.30	657.30	657.30	657.30	0
2023-04-07	657.30	657.30	657.30	657.30	0
2023-04-06	657.30	657.30	657.30	657.30	169
2023-04-05	653.99	653.99	653.99	653.99	117
2023-04-04	658.12	658.12	658.12	658.12	242
2023-04-03	661.99	661.99	661.99	661.99	434
2023-03-31	667.08	667.08	667.08	667.08	583
2023-03-30	657.17	657.17	657.17	657.17	514
2023-03-29	642.78	642.78	642.78	642.78	693
2023-03-28	642.48	642.48	642.48	642.48	234
2023-03-27	649.22	649.22	649.22	649.22	354
2023-03-24	644.75	644.75	644.75	644.75	189
2023-03-23	654.71	654.71	654.71	654.71	3,868
2023-03-22	657.40	657.40	657.40	657.40	1,494
2023-03-21	665.98	665.98	665.98	665.98	1,306
2023-03-20	640.83	640.83	640.83	640.83	537
2023-03-17	628.19	628.19	628.19	628.19	5,775
2023-03-16	643.32	643.32	643.32	643.32	552
2023-03-15	633.34	633.34	633.34	633.34	999
2023-03-14	635.53	635.53	635.53	635.53	870
2023-03-13	630.34	630.34	630.34	630.34	73,365
2023-03-10	644.20	644.20	644.20	644.20	790
2023-03-09	663.81	663.81	663.81	663.81	10,315
2023-03-08	678.23	678.23	678.23	678.23	72,436
2023-03-07	677.00	677.00	677.00	677.00	168
2023-03-06	696.84	696.84	696.84	696.84	242
2023-03-03	691.36	691.36	691.36	691.36	286
2023-03-02	676.00	676.00	676.00	676.00	236
2023-03-01	682.68	682.68	682.68	682.68	713
2023-02-28	687.74	687.74	687.74	687.74	288
2023-02-27	688.44	688.44	688.44	688.44	215
2023-02-24	687.54	687.54	687.54	687.54	493
2023-02-23	689.37	689.37	689.37	689.37	252
2023-02-22	689.16	689.16	689.16	689.16	239
2023-02-21	696.25	696.25	696.25	696.25	154
2023-02-20	709.64	709.64	709.64	709.64	0
2023-02-17	708.42	708.42	708.42	708.42	566
2023-02-16	718.50	718.50	718.50	718.50	4,748
2023-02-15	726.55	726.55	726.55	726.55	137
2023-02-14	729.09	729.09	729.09	729.09	275
2023-02-13	733.85	733.85	733.85	733.85	589
2023-02-10	720.55	720.55	720.55	720.55	107
2023-02-09	732.20	732.20	732.20	732.20	115
2023-02-08	733.65	733.65	733.65	733.65	6
2023-02-07	734.31	734.31	734.31	734.31	1,874
2023-02-06	745.17	745.17	745.17	745.17	233
2023-02-03	769.70	769.70	769.70	769.70	315
2023-02-02	783.08	783.08	783.08	783.08	731
2023-02-01	749.79	749.79	749.79	749.79	838
2023-01-31	750.22	750.22	750.22	750.22	92
2023-01-30	754.21	754.21	754.21	754.21	303
2023-01-27	759.38	759.38	759.38	759.38	76
2023-01-26	750.00	750.00	750.00	750.00	295
2023-01-25	732.07	732.07	732.07	732.07	295
2023-01-24	752.50	752.50	752.50	752.50	226
2023-01-23	740.42	740.42	740.42	740.42	741
2023-01-20	733.66	733.66	733.66	733.66	20
2023-01-19	736.65	736.65	736.65	736.65	269
2023-01-18	757.62	757.62	757.62	757.62	51
2023-01-17	744.14	744.14	744.14	744.14	1,908
2023-01-16	753.06	753.06	753.06	753.06	0
2023-01-13	751.77	751.77	751.77	751.77	149
2023-01-12	747.28	747.28	747.28	747.28	256
2023-01-11	762.57	762.57	762.57	762.57	224
2023-01-10	745.79	745.79	745.79	745.79	251
2023-01-09	758.75	758.75	758.75	758.75	177
2023-01-06	736.39	736.39	736.39	736.39	120
2023-01-05	713.20	713.20	713.20	713.20	582
2023-01-04	725.81	725.81	725.81	725.81	106
2023-01-03	709.53	709.53	709.53	709.53	214
2023-01-02	703.07	703.07	703.07	703.07	0
2022-12-30	716.01	716.01	716.01	716.01	1
2022-12-29	719.82	719.82	719.82	719.82	33
2022-12-28	704.81	704.81	704.81	704.81	33
2022-12-27	705.71	705.71	705.71	705.71	0
2022-12-26	705.71	705.71	705.71	705.71	0
2022-12-23	692.08	692.08	692.08	692.08	60
2022-12-22	698.11	698.11	698.11	698.11	17
2022-12-21	713.42	713.42	713.42	713.42	185
2022-12-20	693.74	693.74	693.74	693.74	124
2022-12-19	691.42	691.42	691.42	691.42	349
2022-12-16	687.01	687.01	687.01	687.01	312
2022-12-15	695.55	695.55	695.55	695.55	22
2022-12-14	720.73	720.73	720.73	720.73	110
2022-12-13	732.74	732.74	732.74	732.74	305
2022-12-12	705.50	705.50	705.50	705.50	511
2022-12-09	708.76	708.76	708.76	708.76	133
2022-12-08	706.91	706.91	706.91	706.91	1,406
2022-12-07	719.42	719.42	719.42	719.42	112
2022-12-06	707.26	707.26	707.26	707.26	186
2022-12-05	703.94	703.94	703.94	703.94	119
2022-12-02	707.35	707.35	707.35	707.35	185
2022-12-01	710.42	710.42	710.42	710.42	227
2022-11-30	694.24	694.24	694.24	694.24	1,075
2022-11-29	714.54	714.54	714.54	714.54	131,463
2022-11-28	728.88	728.88	728.88	728.88	538
2022-11-25	738.80	738.80	738.80	738.80	25
2022-11-24	738.27	738.27	738.27	738.27	0
2022-11-23	737.00	737.00	737.00	737.00	134
2022-11-22	734.18	734.18	734.18	734.18	3,312
2022-11-21	725.08	725.08	725.08	725.08	55
2022-11-18	725.08	725.08	725.08	725.08	240
2022-11-17	720.15	720.15	720.15	720.15	107
2022-11-16	721.52	721.52	721.52	721.52	214
2022-11-15	747.10	747.10	747.10	747.10	365
2022-11-14	747.66	747.66	747.66	747.66	475
2022-11-11	766.85	766.85	766.85	766.85	415
2022-11-10	747.02	747.02	747.02	747.02	425
2022-11-09	677.37	677.37	677.37	677.37	7,793
2022-11-08	691.00	691.00	691.00	691.00	219
2022-11-07	656.58	656.58	656.58	656.58	104
2022-11-04	647.65	647.65	647.65	647.65	130
2022-11-03	636.10	636.10	636.10	636.10	2,904
2022-11-02	652.58	652.58	652.58	652.58	111
2022-11-01	654.95	654.95	654.95	654.95	158
2022-10-31	650.90	650.90	650.90	650.90	49
2022-10-28	656.23	656.23	656.23	656.23	101
2022-10-27	654.02	654.02	654.02	654.02	234
2022-10-26	640.25	640.25	640.25	640.25	254
2022-10-25	629.36	629.36	629.36	629.36	220
2022-10-24	612.62	612.62	612.62	612.62	324
2022-10-21	590.01	590.01	590.01	590.01	149
2022-10-20	587.45	587.45	587.45	587.45	50
2022-10-19	581.49	581.49	581.49	581.49	40
2022-10-18	572.50	572.50	572.50	572.50	477
2022-10-17	562.33	562.33	562.33	562.33	190
2022-10-14	565.44	565.44	565.44	565.44	474
2022-10-13	546.54	546.54	546.54	546.54	470
2022-10-12	541.35	541.35	541.35	541.35	3,698
2022-10-11	538.25	538.25	538.25	538.25	118
2022-10-10	548.89	548.89	548.89	548.89	5
2022-10-07	555.12	555.12	555.12	555.12	3,897
2022-10-06	575.54	575.54	575.54	575.54	326
2022-10-05	587.94	587.94	587.94	587.94	210
2022-10-04	588.50	588.50	588.50	588.50	71,259
2022-10-03	570.24	570.24	570.24	570.24	390
2022-09-30	563.52	563.52	563.52	563.52	484
2022-09-29	571.10	571.10	571.10	571.10	887
2022-09-28	574.70	574.70	574.70	574.70	193
2022-09-27	581.34	581.34	581.34	581.34	5,714
2022-09-26	583.71	583.71	583.71	583.71	44
2022-09-23	607.60	607.60	607.60	607.60	317
2022-09-22	593.05	593.05	593.05	593.05	79,315
2022-09-21	628.75	628.75	628.75	628.75	3,239
2022-09-20	623.37	623.37	623.37	623.37	61,184
2022-09-19	622.18	622.18	622.18	622.18	0
2022-09-16	621.69	621.69	621.69	621.69	155
2022-09-15	633.17	633.17	633.17	633.17	73,903
2022-09-14	645.00	645.00	645.00	645.00	2,859
2022-09-13	655.62	655.62	655.62	655.62	885
2022-09-12	686.46	686.46	686.46	686.46	105
2022-09-09	695.71	695.71	695.71	695.71	675
2022-09-08	668.90	668.90	668.90	668.90	101
2022-09-07	668.90	668.90	668.90	668.90	2
2022-09-06	664.11	664.11	664.11	664.11	167
2022-09-05	657.49	657.49	657.49	657.49	0
2022-09-02	674.71	674.71	674.71	674.71	81,029
2022-09-01	656.48	656.48	656.48	656.48	76
2022-08-31	669.83	669.83	669.83	669.83	267
2022-08-30	676.32	676.32	676.32	676.32	103
2022-08-29	683.68	683.68	683.68	683.68	0
2022-08-26	683.68	683.68	683.68	683.68	23
2022-08-25	707.58	707.58	707.58	707.58	161
2022-08-24	696.34	696.34	696.34	696.34	4
2022-08-23	703.79	703.79	703.79	703.79	9
2022-08-22	703.44	703.44	703.44	703.44	127
2022-08-19	716.30	716.30	716.30	716.30	152
2022-08-18	744.92	744.92	744.92	744.92	50
2022-08-17	737.79	737.79	737.79	737.79	439
2022-08-16	749.05	749.05	749.05	749.05	9,847
2022-08-15	751.91	751.91	751.91	751.91	72
2022-08-12	746.40	746.40	746.40	746.40	32,299
2022-08-11	730.30	730.30	730.30	730.30	31
2022-08-10	718.55	718.55	718.55	718.55	54
2022-08-09	689.99	689.99	689.99	689.99	33
2022-08-08	697.65	697.65	697.65	697.65	132
2022-08-05	695.15	695.15	695.15	695.15	121
2022-08-04	695.11	695.11	695.11	695.11	57
2022-08-03	674.80	674.80	674.80	674.80	29
2022-08-02	674.80	674.80	674.80	674.80	4
2022-08-01	669.66	669.66	669.66	669.66	81
2022-07-29	669.84	669.84	669.84	669.84	83
2022-07-28	647.50	647.50	647.50	647.50	34
2022-07-27	628.87	628.87	628.87	628.87	24
2022-07-26	622.04	622.04	622.04	622.04	13
2022-07-25	633.91	633.91	633.91	633.91	24
2022-07-22	634.93	634.93	634.93	634.93	141
2022-07-21	634.55	634.55	634.55	634.55	15
2022-07-20	638.64	638.64	638.64	638.64	49
2022-07-19	606.31	606.31	606.31	606.31	308
2022-07-18	606.83	606.83	606.83	606.83	101
2022-07-15	595.73	595.73	595.73	595.73	75
2022-07-14	584.46	584.46	584.46	584.46	24
2022-07-13	595.29	595.29	595.29	595.29	52
2022-07-12	602.00	602.00	602.00	602.00	12,509
2022-07-11	607.98	607.98	607.98	607.98	460
2022-07-08	622.67	622.67	622.67	622.67	30
2022-07-07	621.20	621.20	621.20	621.20	96
2022-07-06	617.69	617.69	617.69	617.69	47
2022-07-05	616.32	616.32	616.32	616.32	23
2022-07-04	610.96	610.96	610.96	610.96	0
2022-07-01	610.96	610.96	610.96	610.96	18
2022-06-30	613.05	613.05	613.05	613.05	514
2022-06-29	621.26	621.26	621.26	621.26	10
2022-06-28	630.27	630.27	630.27	630.27	69
2022-06-27	638.00	638.00	638.00	638.00	36
2022-06-24	642.69	642.69	642.69	642.69	5
2022-06-23	617.74	617.74	617.74	617.74	157
2022-06-22	613.99	613.99	613.99	613.99	26
2022-06-21	607.97	607.97	607.97	607.97	128
2022-06-20	586.86	586.86	586.86	586.86	0
2022-06-17	580.98	580.98	580.98	580.98	20
2022-06-16	578.38	578.38	578.38	578.38	25,181
2022-06-15	602.96	602.96	602.96	602.96	34
2022-06-14	597.90	597.90	597.90	597.90	30
2022-06-13	602.36	602.36	602.36	602.36	111
2022-06-10	626.67	626.67	626.67	626.67	65
2022-06-09	666.48	666.48	666.48	666.48	9
2022-06-08	672.04	672.04	672.04	672.04	106,019
2022-06-07	672.34	672.34	672.34	672.34	15
2022-06-06	680.22	680.22	680.22	680.22	555
2022-06-03	667.48	667.48	667.48	667.48	0
2022-06-02	667.48	667.48	667.48	667.48	0
2022-06-01	659.30	659.30	659.30	659.30	118,093
2022-05-31	665.97	665.97	665.97	665.97	529
2022-05-30	666.53	666.53	666.53	666.53	0
2022-05-27	663.20	663.20	663.20	663.20	70
2022-05-26	644.23	644.23	644.23	644.23	39
2022-05-25	623.72	623.72	623.72	623.72	59
2022-05-24	602.47	602.47	602.47	602.47	26
2022-05-23	610.00	610.00	610.00	610.00	109
2022-05-20	592.81	592.81	592.81	592.81	31
2022-05-19	585.26	585.26	585.26	585.26	67
2022-05-18	595.93	595.93	595.93	595.93	20
2022-05-17	606.90	606.90	606.90	606.90	107
2022-05-16	597.51	597.51	597.51	597.51	48
2022-05-13	619.14	619.14	619.14	619.14	525
2022-05-12	594.07	594.07	594.07	594.07	42
2022-05-11	615.89	615.89	615.89	615.89	1,131
2022-05-10	602.35	602.35	602.35	602.35	183
2022-05-09	614.80	614.80	614.80	614.80	81
2022-05-06	631.52	631.52	631.52	631.52	39
2022-05-05	633.08	633.08	633.08	633.08	62
2022-05-04	640.65	640.65	640.65	640.65	203
2022-05-03	640.65	640.65	640.65	640.65	142
2022-05-02	636.96	636.96	636.96	636.96	0
2022-04-29	641.56	641.56	641.56	641.56	55
2022-04-28	640.37	640.37	640.37	640.37	463
2022-04-27	645.97	645.97	645.97	645.97	55
2022-04-26	655.83	655.83	655.83	655.83	66
2022-04-25	655.24	655.24	655.24	655.24	110
2022-04-22	675.45	675.45	675.45	675.45	87
2022-04-21	693.87	693.87	693.87	693.87	65,745
2022-04-20	710.15	710.15	710.15	710.15	124
2022-04-19	700.00	700.00	700.00	700.00	27
2022-04-18	703.52	703.52	703.52	703.52	0
2022-04-15	703.52	703.52	703.52	703.52	0
2022-04-14	703.52	703.52	703.52	703.52	35
2022-04-13	712.24	712.24	712.24	712.24	518
2022-04-12	724.92	724.92	724.92	724.92	11
2022-04-11	729.79	729.79	729.79	729.79	56
2022-04-08	743.93	743.93	743.93	743.93	35
2022-04-07	739.35	739.35	739.35	739.35	10
2022-04-06	753.21	753.21	753.21	753.21	34
2022-04-05	777.36	777.36	777.36	777.36	73
2022-04-04	782.00	782.00	782.00	782.00	43
2022-04-01	771.90	771.90	771.90	771.90	0
2022-03-31	779.82	779.82	779.82	779.82	22
2022-03-30	780.13	780.13	780.13	780.13	76
2022-03-29	764.55	764.55	764.55	764.55	53
2022-03-28	749.94	749.94	749.94	749.94	132
2022-03-25	738.88	738.88	738.88	738.88	101
2022-03-24	736.38	736.38	736.38	736.38	65,686
2022-03-23	735.32	735.32	735.32	735.32	123,737
2022-03-22	748.49	748.49	748.49	748.49	42
2022-03-21	735.78	735.78	735.78	735.78	182
2022-03-18	738.69	738.69	738.69	738.69	13
2022-03-17	735.00	735.00	735.00	735.00	0
2022-03-16	722.69	722.69	722.69	722.69	32
2022-03-15	699.76	699.76	699.76	699.76	5
2022-03-14	699.76	699.76	699.76	699.76	26
2022-03-11	686.18	686.18	686.18	686.18	37
2022-03-10	690.54	690.54	690.54	690.54	45
2022-03-09	692.06	692.06	692.06	692.06	75
2022-03-08	672.00	672.00	672.00	672.00	139
2022-03-07	685.25	685.25	685.25	685.25	47
2022-03-04	713.65	713.65	713.65	713.65	70
2022-03-03	738.33	738.33	738.33	738.33	102
2022-03-02	739.53	739.53	739.53	739.53	179
2022-03-01	720.10	720.10	720.10	720.10	129
2022-02-28	745.49	745.49	745.49	745.49	13
2022-02-25	745.98	745.98	745.98	745.98	25
2022-02-24	715.67	715.67	715.67	715.67	666
2022-02-23	747.88	747.88	747.88	747.88	61,179
2022-02-22	758.04	758.04	758.04	758.04	374
2022-02-21	755.69	755.69	755.69	755.69	0
2022-02-18	757.34	757.34	757.34	757.34	135
2022-02-17	774.75	774.75	774.75	774.75	29
2022-02-16	778.56	778.56	778.56	778.56	302
2022-02-15	780.00	780.00	780.00	780.00	277
2022-02-14	764.39	764.39	764.39	764.39	947
2022-02-11	782.44	782.44	782.44	782.44	19
2022-02-10	806.56	806.56	806.56	806.56	41
2022-02-09	823.75	823.75	823.75	823.75	129
2022-02-08	817.73	817.73	817.73	817.73	10
2022-02-07	817.73	817.73	817.73	817.73	18
2022-02-04	807.48	807.48	807.48	807.48	2,109
2022-02-03	817.12	817.12	817.12	817.12	45,581
2022-02-02	817.81	817.81	817.81	817.81	76
2022-02-01	829.15	829.15	829.15	829.15	1,942
2022-01-31	795.50	795.50	795.50	795.50	143
2022-01-28	795.50	795.50	795.50	795.50	144
2022-01-27	794.75	794.75	794.75	794.75	116
2022-01-26	813.67	813.67	813.67	813.67	99
2022-01-25	782.55	782.55	782.55	782.55	18
2022-01-24	759.42	759.42	759.42	759.42	128
2022-01-21	841.78	841.78	841.78	841.78	39
2022-01-20	845.00	845.00	845.00	845.00	203
2022-01-19	834.84	834.84	834.84	834.84	346
2022-01-18	838.99	838.99	838.99	838.99	146
2022-01-17	848.60	848.60	848.60	848.60	0
2022-01-14	843.50	843.50	843.50	843.50	64
2022-01-13	884.61	884.61	884.61	884.61	3
2022-01-12	882.66	882.66	882.66	882.66	1,868
2022-01-11	876.56	876.56	876.56	876.56	11
2022-01-10	864.86	864.86	864.86	864.86	35
2022-01-07	890.82	890.82	890.82	890.82	74
2022-01-06	892.39	892.39	892.39	892.39	67
2022-01-05	913.95	913.95	913.95	913.95	13
2022-01-04	920.27	920.27	920.27	920.27	18
2022-01-03	907.19	907.19	907.19	907.19	0
2021-12-31	907.19	907.19	907.19	907.19	10
2021-12-30	907.19	907.19	907.19	907.19	21
2021-12-29	917.29	917.29	917.29	917.29	38,236
2021-12-28	913.92	913.92	913.92	913.92	0
2021-12-27	913.92	913.92	913.92	913.92	0
2021-12-24	913.92	913.92	913.92	913.92	2,660
2021-12-23	917.06	917.06	917.06	917.06	2
2021-12-22	916.17	916.17	916.17	916.17	61,132
2021-12-21	905.89	905.89	905.89	905.89	39
2021-12-20	884.58	884.58	884.58	884.58	50
2021-12-17	923.48	923.48	923.48	923.48	42
2021-12-16	901.34	901.34	901.34	901.34	2
2021-12-15	901.34	901.34	901.34	901.34	81
2021-12-14	923.04	923.04	923.04	923.04	15
2021-12-13	923.04	923.04	923.04	923.04	59
2021-12-10	922.60	922.60	922.60	922.60	12
2021-12-09	926.32	926.32	926.32	926.32	8
2021-12-08	926.32	926.32	926.32	926.32	1
2021-12-07	925.09	925.09	925.09	925.09	41
2021-12-06	894.69	894.69	894.69	894.69	8
2021-12-03	918.17	918.17	918.17	918.17	19
2021-12-02	918.17	918.17	918.17	918.17	578
2021-12-01	927.31	927.31	927.31	927.31	1,046
2021-11-30	903.91	903.91	903.91	903.91	426
2021-11-29	910.03	910.03	910.03	910.03	34
2021-11-26	900.69	900.69	900.69	900.69	182
2021-11-25	930.72	930.72	930.72	930.72	0
2021-11-24	931.47	931.47	931.47	931.47	43
2021-11-23	925.10	925.10	925.10	925.10	2
2021-11-22	925.10	925.10	925.10	925.10	76
2021-11-19	921.42	921.42	921.42	921.42	33
2021-11-18	928.62	928.62	928.62	928.62	47,742
2021-11-17	928.62	928.62	928.62	928.62	10,986
2021-11-16	949.82	949.82	949.82	949.82	56
2021-11-15	969.99	969.99	969.99	969.99	34
2021-11-12	966.42	966.42	966.42	966.42	58
2021-11-11	961.17	961.17	961.17	961.17	74
2021-11-10	957.74	957.74	957.74	957.74	2,124
2021-11-09	958.45	958.45	958.45	958.45	12
2021-11-08	958.45	958.45	958.45	958.45	114
2021-11-05	958.00	958.00	958.00	958.00	257
2021-11-04	949.77	949.77	949.77	949.77	86
2021-11-03	944.13	944.13	944.13	944.13	108
2021-11-02	933.99	933.99	933.99	933.99	142
2021-11-01	933.99	933.99	933.99	933.99	2
2021-10-29	950.92	950.92	950.92	950.92	256
2021-10-28	925.27	925.27	925.27	925.27	36
2021-10-27	938.05	938.05	938.05	938.05	511
2021-10-26	938.05	938.05	938.05	938.05	73
2021-10-25	928.05	928.05	928.05	928.05	101
2021-10-22	911.91	911.91	911.91	911.91	27
2021-10-21	906.36	906.36	906.36	906.36	182
2021-10-20	903.40	903.40	903.40	903.40	41
2021-10-19	898.62	898.62	898.62	898.62	47
2021-10-18	904.47	904.47	904.47	904.47	43
2021-10-15	899.54	899.54	899.54	899.54	137
2021-10-14	871.78	871.78	871.78	871.78	88
2021-10-13	838.78	838.78	838.78	838.78	32
2021-10-12	838.78	838.78	838.78	838.78	23
2021-10-11	858.53	858.53	858.53	858.53	18
2021-10-08	842.73	842.73	842.73	842.73	207
2021-10-07	848.93	848.93	848.93	848.93	69
2021-10-06	836.49	836.49	836.49	836.49	99
2021-10-05	836.49	836.49	836.49	836.49	68
2021-10-04	861.15	861.15	861.15	861.15	35
2021-10-01	861.15	861.15	861.15	861.15	25
2021-09-30	861.15	861.15	861.15	861.15	470
2021-09-29	861.15	861.15	861.15	861.15	99
2021-09-28	870.12	870.12	870.12	870.12	24
2021-09-27	870.12	870.12	870.12	870.12	57,780
2021-09-24	867.29	867.29	867.29	867.29	18
2021-09-23	867.29	867.29	867.29	867.29	84
2021-09-22	856.56	856.56	856.56	856.56	36
2021-09-21	844.69	844.69	844.69	844.69	30
2021-09-20	851.38	851.38	851.38	851.38	308
2021-09-17	880.00	880.00	880.00	880.00	10,661
2021-09-16	891.80	891.80	891.80	891.80	51
2021-09-15	903.04	903.04	903.04	903.04	150
2021-09-14	908.25	908.25	908.25	908.25	12
2021-09-13	918.60	918.60	918.60	918.60	16
2021-09-10	918.09	918.09	918.09	918.09	47
2021-09-09	926.25	926.25	926.25	926.25	203
2021-09-08	927.01	927.01	927.01	927.01	67
2021-09-07	934.07	934.07	934.07	934.07	39
2021-09-06	937.28	937.28	937.28	937.28	0
2021-09-03	934.71	934.71	934.71	934.71	32
2021-09-02	945.89	945.89	945.89	945.89	6
2021-09-01	937.02	937.02	937.02	937.02	118
2021-08-31	946.57	946.57	946.57	946.57	65
2021-08-30	942.37	942.37	942.37	942.37	0
2021-08-27	942.37	942.37	942.37	942.37	27
2021-08-26	938.17	938.17	938.17	938.17	15
2021-08-25	940.09	940.09	940.09	940.09	18
2021-08-24	926.40	926.40	926.40	926.40	140
2021-08-23	917.17	917.17	917.17	917.17	1,775
2021-08-20	910.92	910.92	910.92	910.92	42,430
2021-08-19	905.89	905.89	905.89	905.89	33
2021-08-18	909.61	909.61	909.61	909.61	61
2021-08-17	914.33	914.33	914.33	914.33	233
2021-08-16	919.11	919.11	919.11	919.11	88
2021-08-13	916.23	916.23	916.23	916.23	57
2021-08-12	917.09	917.09	917.09	917.09	59
2021-08-11	912.64	912.64	912.64	912.64	48
2021-08-10	912.64	912.64	912.64	912.64	56
2021-08-09	901.68	901.68	901.68	901.68	170
2021-08-06	892.47	892.47	892.47	892.47	28
2021-08-05	887.97	887.97	887.97	887.97	14
2021-08-04	884.95	884.95	884.95	884.95	146
2021-08-03	873.48	873.48	873.48	873.48	204
2021-08-02	879.62	879.62	879.62	879.62	206
2021-07-30	872.40	872.40	872.40	872.40	25
2021-07-29	857.14	857.14	857.14	857.14	6
2021-07-28	857.14	857.14	857.14	857.14	268
2021-07-27	870.74	870.74	870.74	870.74	72
2021-07-26	870.74	870.74	870.74	870.74	26
2021-07-23	870.74	870.74	870.74	870.74	17
2021-07-22	869.18	869.18	869.18	869.18	1,042
2021-07-21	886.25	886.25	886.25	886.25	43
2021-07-20	873.55	873.55	873.55	873.55	335
2021-07-19	854.43	854.43	854.43	854.43	126
2021-07-16	883.45	883.45	883.45	883.45	70
2021-07-15	886.24	886.24	886.24	886.24	98
2021-07-14	874.52	874.52	874.52	874.52	126
2021-07-13	914.21	914.21	914.21	914.21	346
2021-07-12	919.83	919.83	919.83	919.83	140
2021-07-09	893.78	893.78	893.78	893.78	128
2021-07-08	882.54	882.54	882.54	882.54	39,449
2021-07-07	898.07	898.07	898.07	898.07	134
2021-07-06	891.87	891.87	891.87	891.87	40
2021-07-05	891.87	891.87	891.87	891.87	0
2021-07-02	883.33	883.33	883.33	883.33	59
2021-07-01	876.09	876.09	876.09	876.09	5
2021-06-30	876.09	876.09	876.09	876.09	35
2021-06-29	879.63	879.63	879.63	879.63	130
2021-06-28	874.62	874.62	874.62	874.62	58
2021-06-25	875.20	875.20	875.20	875.20	233
2021-06-24	862.82	862.82	862.82	862.82	93
2021-06-23	862.48	862.48	862.48	862.48	40
2021-06-22	865.60	865.60	865.60	865.60	20
2021-06-21	844.35	844.35	844.35	844.35	105
2021-06-18	849.93	849.93	849.93	849.93	5,199
2021-06-17	874.20	874.20	874.20	874.20	124
2021-06-16	873.49	873.49	873.49	873.49	50
2021-06-15	878.65	878.65	878.65	878.65	138
2021-06-14	877.47	877.47	877.47	877.47	1,374
2021-06-11	880.40	880.40	880.40	880.40	151
2021-06-10	869.04	869.04	869.04	869.04	68
2021-06-09	875.69	875.69	875.69	875.69	50
2021-06-08	881.81	881.81	881.81	881.81	46
2021-06-07	878.14	878.14	878.14	878.14	135
2021-06-04	882.65	882.65	882.65	882.65	88
2021-06-03	880.25	880.25	880.25	880.25	103
2021-06-02	882.28	882.28	882.28	882.28	49
2021-06-01	886.18	886.18	886.18	886.18	68
2021-05-28	878.93	878.93	878.93	878.93	61,661
2021-05-27	879.12	879.12	879.12	879.12	39
2021-05-26	879.00	879.00	879.00	879.00	47
2021-05-25	870.79	870.79	870.79	870.79	147
2021-05-24	870.79	870.79	870.79	870.79	166
2021-05-21	848.52	848.52	848.52	848.52	43
2021-05-20	841.55	841.55	841.55	841.55	56
2021-05-19	821.22	821.22	821.22	821.22	61
2021-05-18	848.16	848.16	848.16	848.16	152
2021-05-17	852.57	852.57	852.57	852.57	715
2021-05-14	852.50	852.50	852.50	852.50	26,847
2021-05-13	837.91	837.91	837.91	837.91	70
2021-05-12	832.30	832.30	832.30	832.30	115
2021-05-11	840.78	840.78	840.78	840.78	65
2021-05-10	880.48	880.48	880.48	880.48	219
2021-05-07	863.08	863.08	863.08	863.08	56
2021-05-06	851.36	851.36	851.36	851.36	54
2021-05-05	842.20	842.20	842.20	842.20	55
2021-05-04	822.25	822.25	822.25	822.25	28
2021-04-30	816.07	816.07	816.07	816.07	17
2021-04-29	822.73	822.73	822.73	822.73	52
2021-04-28	817.49	817.49	817.49	817.49	10
2021-04-27	817.70	817.70	817.70	817.70	1
2021-04-26	822.93	822.93	822.93	822.93	26
2021-04-23	801.59	801.59	801.59	801.59	22
2021-04-22	814.96	814.96	814.96	814.96	17
2021-04-21	806.57	806.57	806.57	806.57	243
2021-04-20	806.09	806.09	806.09	806.09	354
2021-04-19	807.67	807.67	807.67	807.67	175
2021-04-16	813.64	813.64	813.64	813.64	66
2021-04-15	813.66	813.66	813.66	813.66	117
2021-04-14	808.55	808.55	808.55	808.55	83
2021-04-13	802.96	802.96	802.96	802.96	29
2021-04-12	799.98	799.98	799.98	799.98	44
2021-04-09	803.50	803.50	803.50	803.50	14
2021-04-08	795.97	795.97	795.97	795.97	14
2021-04-07	785.39	785.39	785.39	785.39	24
2021-04-06	785.37	785.37	785.37	785.37	12
2021-04-01	761.61	761.61	761.61	761.61	37
2021-03-31	752.15	752.15	752.15	752.15	11
2021-03-30	756.64	756.64	756.64	756.64	0
2021-03-29	750.90	750.90	750.90	750.90	87
2021-03-26	743.33	743.33	743.33	743.33	1,023
2021-03-25	722.75	722.75	722.75	722.75	31
2021-03-24	729.14	729.14	729.14	729.14	78
2021-03-23	727.75	727.75	727.75	727.75	22
2021-03-22	733.81	733.81	733.81	733.81	76
2021-03-19	719.53	719.53	719.53	719.53	1
2021-03-18	730.33	730.33	730.33	730.33	5
2021-03-17	725.64	725.64	725.64	725.64	14
2021-03-16	712.98	712.98	712.98	712.98	11
2021-03-15	712.98	712.98	712.98	712.98	113
2021-03-12	729.05	729.05	729.05	729.05	120
2021-03-11	729.33	729.33	729.33	729.33	875
2021-03-10	728.86	728.86	728.86	728.86	23
2021-03-09	705.12	705.12	705.12	705.12	604
2021-03-08	700.17	700.17	700.17	700.17	307
2021-03-05	685.48	685.48	685.48	685.48	297
2021-03-04	712.19	712.19	712.19	712.19	132
2021-03-03	712.19	712.19	712.19	712.19	31
2021-03-02	717.02	717.02	717.02	717.02	31
2021-03-01	710.26	710.26	710.26	710.26	38
2021-02-26	693.77	693.77	693.77	693.77	535
2021-02-25	712.47	712.47	712.47	712.47	39
2021-02-24	707.07	707.07	707.07	707.07	25
2021-02-23	691.96	691.96	691.96	691.96	95
2021-02-22	702.58	702.58	702.58	702.58	91
2021-02-19	712.09	712.09	712.09	712.09	38
2021-02-18	699.54	699.54	699.54	699.54	32
2021-02-17	724.88	724.88	724.88	724.88	24
2021-02-16	733.88	733.88	733.88	733.88	81
2021-02-15	720.11	720.11	720.11	720.11	0
2021-02-12	720.11	720.11	720.11	720.11	586
2021-02-11	720.73	720.73	720.73	720.73	1
2021-02-10	726.71	726.71	726.71	726.71	762
2021-02-09	718.81	718.81	718.81	718.81	42
2021-02-08	722.99	722.99	722.99	722.99	539
2021-02-05	733.68	733.68	733.68	733.68	122
2021-02-04	734.68	734.68	734.68	734.68	96
2021-02-03	733.84	733.84	733.84	733.84	11
2021-02-02	733.84	733.84	733.84	733.84	36
2021-02-01	712.05	712.05	712.05	712.05	168
2021-01-29	712.05	712.05	712.05	712.05	239
2021-01-28	719.98	719.98	719.98	719.98	35
2021-01-27	706.66	706.66	706.66	706.66	25,319
2021-01-26	725.25	725.25	725.25	725.25	34
2021-01-25	735.44	735.44	735.44	735.44	71
2021-01-22	734.75	734.75	734.75	734.75	8
2021-01-21	740.78	740.78	740.78	740.78	12
2021-01-20	732.95	732.95	732.95	732.95	35
2021-01-19	733.44	733.44	733.44	733.44	30
2021-01-18	733.19	733.19	733.19	733.19	0
2021-01-15	739.11	739.11	739.11	739.11	332
2021-01-14	754.14	754.14	754.14	754.14	111
2021-01-13	781.64	781.64	781.64	781.64	122
2021-01-12	772.28	772.28	772.28	772.28	68
2021-01-11	766.28	766.28	766.28	766.28	13
2021-01-08	752.04	752.04	752.04	752.04	0
2021-01-07	752.04	752.04	752.04	752.04	207
2021-01-06	733.72	733.72	733.72	733.72	40
2021-01-05	711.03	711.03	711.03	711.03	21
2021-01-04	725.73	725.73	725.73	725.73	21
2020-12-31	713.30	713.30	713.30	713.30	0
2020-12-30	713.30	713.30	713.30	713.30	4
2020-12-29	709.21	709.21	709.21	709.21	4
2020-12-24	703.80	703.80	703.80	703.80	0
2020-12-23	703.80	703.80	703.80	703.80	16
2020-12-22	699.91	699.91	699.91	699.91	209
2020-12-21	698.80	698.80	698.80	698.80	27
2020-12-18	695.76	695.76	695.76	695.76	9
2020-12-17	699.47	699.47	699.47	699.47	101
2020-12-16	698.18	698.18	698.18	698.18	3
2020-12-15	694.31	694.31	694.31	694.31	28
2020-12-14	696.52	696.52	696.52	696.52	1
2020-12-11	694.16	694.16	694.16	694.16	172
2020-12-10	708.27	708.27	708.27	708.27	19
2020-12-09	715.07	715.07	715.07	715.07	0
2020-12-08	702.00	702.00	702.00	702.00	2,466
2020-12-07	702.00	702.00	702.00	702.00	1,220
2020-12-04	715.84	715.84	715.84	715.84	719
2020-12-03	709.98	709.98	709.98	709.98	36
2020-12-02	717.94	717.94	717.94	717.94	192
2020-12-01	708.91	708.91	708.91	708.91	32
2020-11-30	707.80	707.80	707.80	707.80	558
2020-11-27	717.35	717.35	717.35	717.35	226
2020-11-26	701.22	701.22	701.22	701.22	0
2020-11-25	700.26	700.26	700.26	700.26	8
2020-11-24	697.54	697.54	697.54	697.54	5
2020-11-23	678.69	678.69	678.69	678.69	17
2020-11-20	671.35	671.35	671.35	671.35	65
2020-11-19	671.39	671.39	671.39	671.39	5
2020-11-18	671.74	671.74	671.74	671.74	0
2020-11-17	671.74	671.74	671.74	671.74	10
2020-11-16	673.71	673.71	673.71	673.71	22
2020-11-13	660.00	660.00	660.00	660.00	2
2020-11-12	665.76	665.76	665.76	665.76	4,414
2020-11-11	675.26	675.26	675.26	675.26	13
2020-11-10	645.97	645.97	645.97	645.97	23
2020-11-09	671.98	671.98	671.98	671.98	23
2020-11-06	658.85	658.85	658.85	658.85	466
2020-11-05	661.01	661.01	661.01	661.01	29
2020-11-04	647.61	647.61	647.61	647.61	1
2020-11-03	620.90	620.90	620.90	620.90	5
2020-11-02	618.66	618.66	618.66	618.66	35
2020-10-30	592.65	592.65	592.65	592.65	10
2020-10-29	600.76	600.76	600.76	600.76	7
2020-10-28	599.69	599.69	599.69	599.69	7
2020-10-27	618.32	618.32	618.32	618.32	44
2020-10-26	621.02	621.02	621.02	621.02	19
2020-10-23	637.87	637.87	637.87	637.87	30
2020-10-22	637.64	637.64	637.64	637.64	4
2020-10-21	633.40	633.40	633.40	633.40	38
2020-10-20	642.81	642.81	642.81	642.81	3
2020-10-16	654.52	654.52	654.52	654.52	92
2020-10-15	647.32	647.32	647.32	647.32	21
2020-10-14	633.13	633.13	633.13	633.13	25
2020-10-13	638.75	638.75	638.75	638.75	49
2020-10-12	618.12	618.12	618.12	618.12	2,324
2020-10-09	610.09	610.09	610.09	610.09	9,378
2020-10-08	605.43	605.43	605.43	605.43	156
2020-10-07	580.23	580.23	580.23	580.23	0
2020-10-06	580.98	580.98	580.98	580.98	23
2020-10-05	579.29	579.29	579.29	579.29	45
2020-10-02	567.27	567.27	567.27	567.27	6
2020-10-01	573.43	573.43	573.43	573.43	30
2020-09-30	560.49	560.49	560.49	560.49	1
2020-09-29	560.16	560.16	560.16	560.16	2
2020-09-28	554.44	554.44	554.44	554.44	12
2020-09-25	543.26	543.26	543.26	543.26	0
2020-09-24	543.26	543.26	543.26	543.26	0
2020-09-23	548.18	548.18	548.18	548.18	18
2020-09-22	551.15	551.15	551.15	551.15	10
2020-09-21	547.32	547.32	547.32	547.32	451
2020-09-18	557.31	557.31	557.31	557.31	37
2020-09-17	554.95	554.95	554.95	554.95	52
2020-09-16	551.82	551.82	551.82	551.82	21
2020-09-15	549.75	549.75	549.75	549.75	2,016
2020-09-14	540.78	540.78	540.78	540.78	0
2020-09-11	548.38	548.38	548.38	548.38	1
2020-04-03	424.94	424.94	424.94	424.94	0
2020-04-02	424.94	424.94	424.94	424.94	1
2020-04-01	410.38	410.38	410.38	410.38	213

Share	Price	Change
Mobile Tornado (MBT)	2.90	205.26%
Petrel Resources (PET)	2.85	46.15%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.34	25.07%
Wood Group (J) (WG.)	193.80	17.45%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Helix Exploration (HEX)	17.25	-17.07%
Phoenix Copper. (PXC)	13.75	-16.67%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	376,031,825
Inspirit Energy (INSP)	0.0085	341,821,827
Premier African Minerals (PREM)	0.1825	233,570,468
Clontarf (CLON)	0.0375	186,126,595
Tower Resources (TRP)	0.021	138,840,231