0R09.L Share History

0R09.L Share Price history. The following table shows end-of-day data 0R09 historical share prices for 0R09.L, 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.

0R09.L
Share Price 0R09.L
Charts 0R09.L
Trades 0R09.L
History Compare
0R09.L 0R09.L
Share News 0R09.L
RNS 0R09.L
Accounts

Date	Open	High	Low	Close	Volume
2024-03-19	157.03	157.03	157.03	157.03	0
2024-03-18	157.03	157.03	157.03	157.03	0
2024-03-15	157.26	157.26	157.26	157.26	71,879
2024-03-14	157.26	157.26	157.26	157.26	1,506
2024-03-13	156.05	156.05	156.05	156.05	463
2024-03-12	156.05	156.05	156.05	156.05	723
2024-03-11	156.05	156.05	156.05	156.05	771
2024-03-08	156.05	156.05	156.05	156.05	108
2024-03-07	156.05	156.05	156.05	156.05	295
2024-03-06	156.05	156.05	156.05	156.05	244
2024-03-05	155.77	155.77	155.77	155.77	1,003
2024-03-04	155.77	155.77	155.77	155.77	333
2024-03-01	155.03	155.03	155.03	155.03	315
2024-02-29	155.50	155.50	155.50	155.50	378
2024-02-28	155.50	155.50	155.50	155.50	678
2024-02-27	155.50	155.50	155.50	155.50	431
2024-02-26	155.50	155.50	155.50	155.50	352
2024-02-23	155.50	155.50	155.50	155.50	452
2024-02-22	155.60	155.60	155.60	155.60	192
2024-02-21	155.60	155.60	155.60	155.60	765
2024-02-20	155.60	155.60	155.60	155.60	1,146
2024-02-19	155.60	155.60	155.60	155.60	0
2024-02-16	155.19	155.19	155.19	155.19	436
2024-02-15	155.19	155.19	155.19	155.19	371
2024-02-14	154.20	154.20	154.20	154.20	168
2024-02-13	154.20	154.20	154.20	154.20	547
2024-02-12	154.20	154.20	154.20	154.20	156
2024-02-09	154.20	154.20	154.20	154.20	110
2024-02-08	154.20	154.20	154.20	154.20	418
2024-02-07	154.20	154.20	154.20	154.20	281
2024-02-06	154.20	154.20	154.20	154.20	260
2024-02-05	154.20	154.20	154.20	154.20	1,931
2024-02-02	152.73	152.73	152.73	152.73	240
2024-02-01	152.73	152.73	152.73	152.73	572
2024-01-31	152.73	152.73	152.73	152.73	1,332
2024-01-30	154.78	154.78	154.78	154.78	245
2024-01-29	152.28	152.28	152.28	152.28	294
2024-01-26	152.28	152.28	152.28	152.28	96
2024-01-25	152.28	152.28	152.28	152.28	636
2024-01-24	152.28	152.28	152.28	152.28	2,560
2024-01-23	152.28	152.28	152.28	152.28	260
2024-01-22	152.28	152.28	152.28	152.28	681
2024-01-19	152.28	152.28	152.28	152.28	565
2024-01-18	152.28	152.28	152.28	152.28	843
2024-01-17	152.28	152.28	152.28	152.28	3,936
2024-01-16	152.69	152.69	152.69	152.69	668
2024-01-15	152.78	152.78	152.78	152.78	0
2024-01-12	151.96	151.96	151.96	151.96	176
2024-01-11	152.29	152.29	152.29	152.29	279
2024-01-10	152.29	152.29	152.29	152.29	1,245
2024-01-09	152.22	152.22	152.22	152.22	41
2024-01-08	152.22	152.22	152.22	152.22	136
2024-01-05	153.17	153.17	153.17	153.17	427
2024-01-04	153.17	153.17	153.17	153.17	178
2024-01-03	153.17	153.17	153.17	153.17	308
2024-01-02	153.17	153.17	153.17	153.17	241
2024-01-01	152.16	152.16	152.16	152.16	0
2023-12-29	152.16	152.16	152.16	152.16	85
2023-12-28	150.94	150.94	150.94	150.94	176
2023-12-27	150.94	150.94	150.94	150.94	143
2023-12-26	150.94	150.94	150.94	150.94	0
2023-12-25	150.94	150.94	150.94	150.94	0
2023-12-22	150.94	150.94	150.94	150.94	142
2023-12-21	150.94	150.94	150.94	150.94	173
2023-12-20	150.94	150.94	150.94	150.94	90
2023-12-19	150.94	150.94	150.94	150.94	497
2023-12-18	150.94	150.94	150.94	150.94	152
2023-12-15	150.94	150.94	150.94	150.94	675
2023-12-14	150.94	150.94	150.94	150.94	379
2023-12-13	150.94	150.94	150.94	150.94	260
2023-12-12	150.94	150.94	150.94	150.94	201
2023-12-11	150.94	150.94	150.94	150.94	439
2023-12-08	150.94	150.94	150.94	150.94	237
2023-12-07	150.94	150.94	150.94	150.94	384
2023-12-06	150.83	150.83	150.83	150.83	247
2023-12-05	150.83	150.83	150.83	150.83	502
2023-12-04	150.83	150.83	150.83	150.83	1,332
2023-12-01	150.83	150.83	150.83	150.83	321
2023-11-30	151.45	151.45	151.45	151.45	5,272
2023-11-29	151.45	151.45	151.45	151.45	673
2023-11-28	151.45	151.45	151.45	151.45	388
2023-11-27	151.45	151.45	151.45	151.45	346
2023-11-24	152.84	152.84	152.84	152.84	813
2023-11-23	152.84	152.84	152.84	152.84	0
2023-11-22	152.84	152.84	152.84	152.84	704
2023-11-21	146.84	146.84	146.84	146.84	25,894
2023-11-20	146.84	146.84	146.84	146.84	260
2023-11-17	146.84	146.84	146.84	146.84	43,855
2023-11-16	146.84	146.84	146.84	146.84	421
2023-11-15	146.84	146.84	146.84	146.84	10,924
2023-11-14	146.84	146.84	146.84	146.84	19,903
2023-11-13	146.84	146.84	146.84	146.84	67
2023-11-10	146.84	146.84	146.84	146.84	132
2023-11-09	146.84	146.84	146.84	146.84	1,146
2023-11-08	146.84	146.84	146.84	146.84	252
2023-11-07	146.84	146.84	146.84	146.84	65
2023-11-06	146.84	146.84	146.84	146.84	20,236
2023-11-03	146.84	146.84	146.84	146.84	409
2023-11-02	146.84	146.84	146.84	146.84	1,604
2023-11-01	146.15	146.15	146.15	146.15	25,214
2023-10-31	146.15	146.15	146.15	146.15	73,014
2023-10-30	148.54	148.54	148.54	148.54	157,480
2023-10-27	148.54	148.54	148.54	148.54	659
2023-10-26	148.54	148.54	148.54	148.54	12,368
2023-10-25	148.54	148.54	148.54	148.54	456
2023-10-24	148.54	148.54	148.54	148.54	278
2023-10-23	148.54	148.54	148.54	148.54	261
2023-10-20	148.54	148.54	148.54	148.54	137
2023-10-19	148.54	148.54	148.54	148.54	817
2023-10-18	148.54	148.54	148.54	148.54	697
2023-10-17	147.72	147.72	147.72	147.72	713
2023-10-16	147.72	147.72	147.72	147.72	1,786
2023-10-13	147.72	147.72	147.72	147.72	1,217
2023-10-12	146.84	146.84	146.84	146.84	230
2023-10-11	146.84	146.84	146.84	146.84	495
2023-10-10	146.03	146.03	146.03	146.03	473
2023-10-09	146.03	146.03	146.03	146.03	654
2023-10-06	146.03	146.03	146.03	146.03	100,818
2023-10-05	146.03	146.03	146.03	146.03	350
2023-10-04	146.03	146.03	146.03	146.03	333
2023-10-03	146.03	146.03	146.03	146.03	450
2023-10-02	147.04	147.04	147.04	147.04	4,229
2023-09-29	148.21	148.21	148.21	148.21	3,694
2023-09-28	146.97	146.97	146.97	146.97	2,886
2023-09-27	146.97	146.97	146.97	146.97	70,577
2023-09-26	144.99	144.99	144.99	144.99	109,684
2023-09-25	144.99	144.99	144.99	144.99	124,813
2023-09-22	145.08	145.08	145.08	145.08	6,357
2023-09-21	145.30	145.30	145.30	145.30	78,892
2023-09-20	119.12	119.12	119.12	119.12	395
2023-09-19	117.70	117.70	117.70	117.70	353
2023-09-18	120.20	120.20	120.20	120.20	163
2023-09-15	123.58	123.58	123.58	123.58	449
2023-09-14	123.58	123.58	123.58	123.58	561
2023-09-13	123.58	123.58	123.58	123.58	386
2023-09-12	123.00	123.00	123.00	123.00	3,154
2023-09-11	125.05	125.05	125.05	125.05	450
2023-09-08	126.05	126.05	126.05	126.05	431
2023-09-07	124.92	124.92	124.92	124.92	725
2023-09-06	125.31	125.31	125.31	125.31	419
2023-09-05	123.51	123.51	123.51	123.51	480
2023-09-04	123.08	123.08	123.08	123.08	0
2023-09-01	123.08	123.08	123.08	123.08	762
2023-08-31	122.18	122.18	122.18	122.18	923
2023-08-30	118.33	118.33	118.33	118.33	203
2023-08-29	119.17	119.17	119.17	119.17	1,171
2023-08-28	111.99	111.99	111.99	111.99	0
2023-08-25	111.99	111.99	111.99	111.99	6,773
2023-08-24	100.42	100.42	100.42	100.42	9,909
2023-08-23	100.42	100.42	100.42	100.42	1,744
2023-08-22	97.51	97.51	97.51	97.51	1,112
2023-08-21	97.51	97.51	97.51	97.51	255
2023-08-18	97.77	97.77	97.77	97.77	298
2023-08-17	98.03	98.03	98.03	98.03	725
2023-08-16	98.03	98.03	98.03	98.03	21
2023-08-15	98.03	98.03	98.03	98.03	40,701
2023-08-14	100.01	100.01	100.01	100.01	86
2023-08-11	100.01	100.01	100.01	100.01	414
2023-08-10	100.01	100.01	100.01	100.01	79
2023-08-09	100.01	100.01	100.01	100.01	98
2023-08-08	98.59	98.59	98.59	98.59	33,405
2023-08-07	101.92	101.92	101.92	101.92	2,276
2023-08-04	102.21	102.21	102.21	102.21	3,556
2023-08-03	105.27	105.27	105.27	105.27	42,320
2023-08-02	109.11	109.11	109.11	109.11	18,583
2023-08-01	109.11	109.11	109.11	109.11	159
2023-07-31	109.11	109.11	109.11	109.11	360
2023-07-28	101.89	101.89	101.89	101.89	110
2023-07-27	106.27	106.27	106.27	106.27	386
2023-07-26	104.62	104.62	104.62	104.62	61
2023-07-25	104.62	104.62	104.62	104.62	561
2023-07-24	104.62	104.62	104.62	104.62	502
2023-07-21	105.82	105.82	105.82	105.82	147
2023-07-20	111.17	111.17	111.17	111.17	193
2023-07-19	111.17	111.17	111.17	111.17	258
2023-07-18	109.90	109.90	109.90	109.90	243
2023-07-17	111.06	111.06	111.06	111.06	885
2023-07-14	109.53	109.53	109.53	109.53	243
2023-07-13	106.09	106.09	106.09	106.09	584
2023-07-12	102.27	102.27	102.27	102.27	1,111
2023-07-11	105.85	105.85	105.85	105.85	114
2023-07-10	105.85	105.85	105.85	105.85	118
2023-07-07	105.85	105.85	105.85	105.85	144
2023-07-06	105.85	105.85	105.85	105.85	797
2023-07-05	103.75	103.75	103.75	103.75	57
2023-07-04	105.29	105.29	105.29	105.29	0
2023-07-03	105.29	105.29	105.29	105.29	131
2023-06-30	105.03	105.03	105.03	105.03	65
2023-06-29	104.64	104.64	104.64	104.64	177
2023-06-28	101.71	101.71	101.71	101.71	862
2023-06-27	101.39	101.39	101.39	101.39	93
2023-06-26	102.13	102.13	102.13	102.13	204
2023-06-23	104.26	104.26	104.26	104.26	393
2023-06-22	104.26	104.26	104.26	104.26	252
2023-06-21	104.51	104.51	104.51	104.51	919
2023-06-20	107.05	107.05	107.05	107.05	1,010
2023-06-19	107.72	107.72	107.72	107.72	0
2023-06-16	108.72	108.72	108.72	108.72	156
2023-06-15	108.62	108.62	108.62	108.62	1,573
2023-06-14	101.79	101.79	101.79	101.79	226
2023-06-13	101.17	101.17	101.17	101.17	675
2023-06-12	102.13	102.13	102.13	102.13	864
2023-06-09	99.04	99.04	99.04	99.04	45
2023-06-08	99.04	99.04	99.04	99.04	467
2023-06-07	98.88	98.88	98.88	98.88	353
2023-06-06	102.51	102.51	102.51	102.51	337
2023-06-05	102.41	102.41	102.41	102.41	1,191
2023-06-02	103.58	103.58	103.58	103.58	3,210
2023-06-01	101.18	101.18	101.18	101.18	798
2023-05-31	98.18	98.18	98.18	98.18	578
2023-05-30	100.81	100.81	100.81	100.81	380
2023-05-29	99.37	99.37	99.37	99.37	0
2023-05-26	99.37	99.37	99.37	99.37	512
2023-05-25	101.20	101.20	101.20	101.20	3,551
2023-05-24	96.92	96.92	96.92	96.92	2,473
2023-05-23	99.12	99.12	99.12	99.12	1,619
2023-05-22	98.59	98.59	98.59	98.59	449
2023-05-19	95.65	95.65	95.65	95.65	640
2023-05-18	92.08	92.08	92.08	92.08	211
2023-05-17	92.08	92.08	92.08	92.08	1,109
2023-05-16	88.53	88.53	88.53	88.53	219
2023-05-15	84.36	84.36	84.36	84.36	159
2023-05-12	85.61	85.61	85.61	85.61	7,975
2023-05-11	86.42	86.42	86.42	86.42	50
2023-05-10	86.42	86.42	86.42	86.42	288
2023-05-09	85.41	85.41	85.41	85.41	717
2023-05-08	84.59	84.59	84.59	84.59	0
2023-05-05	84.59	84.59	84.59	84.59	80
2023-05-04	82.95	82.95	82.95	82.95	280
2023-05-03	82.89	82.89	82.89	82.89	60
2023-05-02	84.53	84.53	84.53	84.53	6,106
2023-05-01	85.46	85.46	85.46	85.46	0
2023-04-28	85.46	85.46	85.46	85.46	6,266
2023-04-27	85.93	85.93	85.93	85.93	209
2023-04-26	86.82	86.82	86.82	86.82	3,373
2023-04-25	88.55	88.55	88.55	88.55	2,978
2023-04-24	88.55	88.55	88.55	88.55	335
2023-04-21	92.21	92.21	92.21	92.21	59
2023-04-20	92.21	92.21	92.21	92.21	125
2023-04-19	92.21	92.21	92.21	92.21	2,626
2023-04-18	92.94	92.94	92.94	92.94	462
2023-04-17	90.79	90.79	90.79	90.79	127
2023-04-14	90.16	90.16	90.16	90.16	1,839
2023-04-13	90.16	90.16	90.16	90.16	23
2023-04-12	91.65	91.65	91.65	91.65	758
2023-04-11	91.42	91.42	91.42	91.42	5,637
2023-04-10	92.59	92.59	92.59	92.59	0
2023-04-07	92.59	92.59	92.59	92.59	0
2023-04-06	92.59	92.59	92.59	92.59	52
2023-04-05	94.98	94.98	94.98	94.98	101
2023-04-04	92.88	92.88	92.88	92.88	161
2023-04-03	93.18	93.18	93.18	93.18	234
2023-03-31	95.17	95.17	95.17	95.17	1,478
2023-03-30	92.49	92.49	92.49	92.49	909
2023-03-29	90.96	90.96	90.96	90.96	816
2023-03-28	90.78	90.78	90.78	90.78	794
2023-03-27	90.58	90.58	90.58	90.58	2,994
2023-03-24	90.58	90.58	90.58	90.58	2,467
2023-03-23	90.58	90.58	90.58	90.58	2,609
2023-03-22	93.59	93.59	93.59	93.59	226
2023-03-21	93.59	93.59	93.59	93.59	495
2023-03-20	89.15	89.15	89.15	89.15	807
2023-03-17	88.12	88.12	88.12	88.12	343
2023-03-16	89.06	89.06	89.06	89.06	617
2023-03-15	89.02	89.02	89.02	89.02	120
2023-03-14	88.55	88.55	88.55	88.55	3,724
2023-03-13	88.55	88.55	88.55	88.55	2,140
2023-03-10	91.20	91.20	91.20	91.20	611
2023-03-09	99.03	99.03	99.03	99.03	525
2023-03-08	104.07	104.07	104.07	104.07	43
2023-03-07	104.07	104.07	104.07	104.07	860
2023-03-06	104.07	104.07	104.07	104.07	776
2023-03-03	102.50	102.50	102.50	102.50	738
2023-03-02	102.50	102.50	102.50	102.50	11,631
2023-03-01	102.50	102.50	102.50	102.50	1,685
2023-02-28	101.64	101.64	101.64	101.64	6,815
2023-02-27	101.64	101.64	101.64	101.64	810
2023-02-24	101.64	101.64	101.64	101.64	3,891
2023-02-23	101.64	101.64	101.64	101.64	1,294
2023-02-22	101.64	101.64	101.64	101.64	1,045
2023-02-21	101.64	101.64	101.64	101.64	1,147
2023-02-20	103.66	103.66	103.66	103.66	0
2023-02-17	103.99	103.99	103.99	103.99	961
2023-02-16	109.04	109.04	109.04	109.04	433
2023-02-15	109.07	109.07	109.07	109.07	921
2023-02-14	105.37	105.37	105.37	105.37	352
2023-02-13	105.37	105.37	105.37	105.37	263
2023-02-10	108.03	108.03	108.03	108.03	2,040
2023-02-09	108.03	108.03	108.03	108.03	3,925
2023-02-08	104.57	104.57	104.57	104.57	840
2023-02-07	104.57	104.57	104.57	104.57	1,952
2023-02-06	106.81	106.81	106.81	106.81	501
2023-02-03	107.69	107.69	107.69	107.69	2,071
2023-02-02	104.09	104.09	104.09	104.09	1,221
2023-02-01	96.86	96.86	96.86	96.86	402
2023-01-31	94.93	94.93	94.93	94.93	59
2023-01-30	93.10	93.10	93.10	93.10	3
2023-01-27	95.20	95.20	95.20	95.20	246
2023-01-26	95.28	95.28	95.28	95.28	97
2023-01-25	89.06	89.06	89.06	89.06	88
2023-01-24	93.07	93.07	93.07	93.07	195
2023-01-23	87.60	87.60	87.60	87.60	0
2023-01-20	87.60	87.60	87.60	87.60	44
2023-01-19	87.60	87.60	87.60	87.60	205
2023-01-18	89.38	89.38	89.38	89.38	230
2023-01-17	88.71	88.71	88.71	88.71	2,063
2023-01-16	87.78	87.78	87.78	87.78	0
2023-01-13	87.78	87.78	87.78	87.78	5
2023-01-12	86.83	86.83	86.83	86.83	69
2023-01-11	87.65	87.65	87.65	87.65	250
2023-01-10	87.65	87.65	87.65	87.65	1,500
2023-01-09	87.65	87.65	87.65	87.65	155
2023-01-06	85.09	85.09	85.09	85.09	0
2023-01-05	87.98	87.98	87.98	87.98	105
2023-01-04	88.49	88.49	88.49	88.49	38,199
2023-01-03	87.03	87.03	87.03	87.03	945
2023-01-02	86.54	86.54	86.54	86.54	0
2022-12-30	86.54	86.54	86.54	86.54	536
2022-12-29	83.00	83.00	83.00	83.00	924
2022-12-28	82.76	82.76	82.76	82.76	7
2022-12-27	85.10	85.10	85.10	85.10	0
2022-12-26	85.10	85.10	85.10	85.10	0
2022-12-23	85.10	85.10	85.10	85.10	8
2022-12-22	85.10	85.10	85.10	85.10	60
2022-12-21	84.66	84.66	84.66	84.66	100
2022-12-20	83.81	83.81	83.81	83.81	685
2022-12-19	87.40	87.40	87.40	87.40	310
2022-12-16	87.17	87.17	87.17	87.17	262
2022-12-15	88.94	88.94	88.94	88.94	47
2022-12-14	91.81	91.81	91.81	91.81	1,280
2022-12-13	92.16	92.16	92.16	92.16	1,216
2022-12-12	90.87	90.87	90.87	90.87	176
2022-12-09	87.31	87.31	87.31	87.31	200
2022-12-08	87.31	87.31	87.31	87.31	55
2022-12-07	87.31	87.31	87.31	87.31	1,840
2022-12-06	87.31	87.31	87.31	87.31	120
2022-12-05	87.33	87.33	87.33	87.33	195
2022-12-02	73.14	73.14	73.14	73.14	529
2022-12-01	73.14	73.14	73.14	73.14	6,566
2022-11-30	73.14	73.14	73.14	73.14	180
2022-11-29	77.41	77.41	77.41	77.41	0
2022-11-28	77.41	77.41	77.41	77.41	0
2022-11-25	77.41	77.41	77.41	77.41	0
2022-11-24	77.41	77.41	77.41	77.41	0
2022-11-23	76.86	76.86	76.86	76.86	503
2022-11-22	77.10	77.10	77.10	77.10	5,205
2022-11-21	76.45	76.45	76.45	76.45	1
2022-11-18	76.59	76.59	76.59	76.59	127
2022-11-17	84.25	84.25	84.25	84.25	1,144
2022-11-16	84.25	84.25	84.25	84.25	0
2022-11-15	84.25	84.25	84.25	84.25	235
2022-11-14	84.25	84.25	84.25	84.25	906
2022-11-11	82.66	82.66	82.66	82.66	210
2022-11-10	77.94	77.94	77.94	77.94	178
2022-11-09	73.46	73.46	73.46	73.46	5,310
2022-11-08	73.46	73.46	73.46	73.46	71
2022-11-07	71.28	71.28	71.28	71.28	2,836
2022-11-04	70.12	70.12	70.12	70.12	2,862
2022-11-03	76.10	76.10	76.10	76.10	651
2022-11-02	81.68	81.68	81.68	81.68	174
2022-11-01	77.47	77.47	77.47	77.47	11,955
2022-10-31	77.47	77.47	77.47	77.47	60,393
2022-10-28	77.47	77.47	77.47	77.47	2,166
2022-10-27	77.47	77.47	77.47	77.47	36,345
2022-10-26	77.47	77.47	77.47	77.47	48,354
2022-10-25	77.47	77.47	77.47	77.47	10,197
2022-10-24	77.47	77.47	77.47	77.47	220
2022-10-21	77.19	77.19	77.19	77.19	3,295
2022-10-20	78.51	78.51	78.51	78.51	561
2022-10-19	71.07	71.07	71.07	71.07	2,410
2022-10-18	71.07	71.07	71.07	71.07	664
2022-10-17	71.07	71.07	71.07	71.07	19,689
2022-10-14	71.07	71.07	71.07	71.07	937
2022-10-13	70.17	70.17	70.17	70.17	194
2022-10-12	70.17	70.17	70.17	70.17	5,819
2022-10-11	70.92	70.92	70.92	70.92	73
2022-10-10	72.93	72.93	72.93	72.93	15
2022-10-07	79.53	79.53	79.53	79.53	4,045
2022-10-06	79.62	79.62	79.62	79.62	445
2022-10-05	81.24	81.24	81.24	81.24	147
2022-10-04	80.92	80.92	80.92	80.92	340
2022-10-03	75.98	75.98	75.98	75.98	16
2022-09-30	78.19	78.19	78.19	78.19	441
2022-09-29	80.53	80.53	80.53	80.53	2,725
2022-09-28	80.53	80.53	80.53	80.53	13
2022-09-27	80.26	80.26	80.26	80.26	50
2022-09-26	81.56	81.56	81.56	81.56	2,209
2022-09-23	81.77	81.77	81.77	81.77	288
2022-09-22	83.77	83.77	83.77	83.77	2,929
2022-09-21	88.63	88.63	88.63	88.63	3,244
2022-09-20	91.32	91.32	91.32	91.32	40
2022-09-19	90.92	90.92	90.92	90.92	0
2022-09-16	90.92	90.92	90.92	90.92	59
2022-09-15	96.21	96.21	96.21	96.21	0
2022-09-14	96.21	96.21	96.21	96.21	289
2022-09-13	99.53	99.53	99.53	99.53	55
2022-09-12	97.08	97.08	97.08	97.08	423
2022-09-09	91.79	91.79	91.79	91.79	108
2022-09-08	88.38	88.38	88.38	88.38	400
2022-09-07	86.31	86.31	86.31	86.31	140
2022-09-06	86.58	86.58	86.58	86.58	158
2022-09-05	86.58	86.58	86.58	86.58	0
2022-09-02	86.58	86.58	86.58	86.58	204
2022-09-01	86.58	86.58	86.58	86.58	1,427
2022-08-31	92.72	92.72	92.72	92.72	1,511
2022-08-30	92.72	92.72	92.72	92.72	62
2022-08-29	94.96	94.96	94.96	94.96	0
2022-08-26	94.96	94.96	94.96	94.96	351
2022-08-25	100.01	100.01	100.01	100.01	354
2022-08-24	107.69	107.69	107.69	107.69	6,229
2022-08-23	107.41	107.41	107.41	107.41	112
2022-08-22	106.72	106.72	106.72	106.72	410
2022-08-19	108.73	108.73	108.73	108.73	87
2022-08-18	109.74	109.74	109.74	109.74	289
2022-08-17	110.41	110.41	110.41	110.41	415
2022-08-16	112.27	112.27	112.27	112.27	425
2022-08-15	115.07	115.07	115.07	115.07	1,590
2022-08-12	113.14	113.14	113.14	113.14	0
2022-08-11	113.14	113.14	113.14	113.14	1,162
2022-08-10	114.39	114.39	114.39	114.39	175
2022-08-09	110.65	110.65	110.65	110.65	269
2022-08-08	113.38	113.38	113.38	113.38	1,117
2022-08-05	111.38	111.38	111.38	111.38	0
2022-08-04	109.91	109.91	109.91	109.91	160
2022-08-03	105.02	105.02	105.02	105.02	200
2022-08-02	105.02	105.02	105.02	105.02	1
2022-08-01	100.92	100.92	100.92	100.92	450
2022-07-29	100.74	100.74	100.74	100.74	0
2022-07-28	100.74	100.74	100.74	100.74	0
2022-07-27	100.74	100.74	100.74	100.74	603
2022-07-26	106.07	106.07	106.07	106.07	0
2022-07-25	106.07	106.07	106.07	106.07	0
2022-07-22	109.80	109.80	109.80	109.80	342
2022-07-21	107.60	107.60	107.60	107.60	3,571
2022-07-20	96.28	96.28	96.28	96.28	1,623
2022-07-19	96.28	96.28	96.28	96.28	391
2022-07-18	90.40	90.40	90.40	90.40	386
2022-07-15	90.40	90.40	90.40	90.40	429
2022-07-14	90.40	90.40	90.40	90.40	201
2022-07-13	90.34	90.34	90.34	90.34	547
2022-07-12	92.82	92.82	92.82	92.82	263
2022-07-11	97.32	97.32	97.32	97.32	450
2022-07-08	98.59	98.59	98.59	98.59	1,321
2022-07-07	93.60	93.60	93.60	93.60	320
2022-07-06	93.60	93.60	93.60	93.60	279
2022-07-05	93.38	93.38	93.38	93.38	70
2022-07-04	91.43	91.43	91.43	91.43	0
2022-07-01	91.15	91.15	91.15	91.15	18
2022-06-30	88.03	88.03	88.03	88.03	1,173
2022-06-29	93.61	93.61	93.61	93.61	863
2022-06-28	95.56	95.56	95.56	95.56	139
2022-06-27	97.71	97.71	97.71	97.71	337
2022-06-24	96.35	96.35	96.35	96.35	458
2022-06-23	91.34	91.34	91.34	91.34	1,974
2022-06-22	93.12	93.12	93.12	93.12	5
2022-06-21	94.42	94.42	94.42	94.42	80
2022-06-20	84.50	84.50	84.50	84.50	0
2022-06-17	84.50	84.50	84.50	84.50	0
2022-06-16	84.50	84.50	84.50	84.50	684
2022-06-15	89.34	89.34	89.34	89.34	15
2022-06-14	90.05	90.05	90.05	90.05	5,025
2022-06-13	90.14	90.14	90.14	90.14	28
2022-06-10	98.82	98.82	98.82	98.82	414
2022-06-09	104.03	104.03	104.03	104.03	497
2022-06-08	109.85	109.85	109.85	109.85	108
2022-06-07	106.64	106.64	106.64	106.64	156
2022-06-06	106.85	106.85	106.85	106.85	51
2022-06-03	105.00	105.00	105.00	105.00	0
2022-06-02	105.00	105.00	105.00	105.00	0
2022-06-01	105.00	105.00	105.00	105.00	373
2022-05-31	106.60	106.60	106.60	106.60	1,435
2022-05-30	108.28	108.28	108.28	108.28	0
2022-05-27	88.86	88.86	88.86	88.86	105
2022-05-26	88.86	88.86	88.86	88.86	464
2022-05-25	88.86	88.86	88.86	88.86	420
2022-05-24	96.41	96.41	96.41	96.41	0
2022-05-23	96.41	96.41	96.41	96.41	32
2022-05-20	98.50	98.50	98.50	98.50	254
2022-05-19	95.65	95.65	95.65	95.65	350
2022-05-18	96.91	96.91	96.91	96.91	71
2022-05-17	96.47	96.47	96.47	96.47	10
2022-05-16	101.35	101.35	101.35	101.35	439
2022-05-13	100.31	100.31	100.31	100.31	177
2022-05-12	88.49	88.49	88.49	88.49	968
2022-05-11	90.42	90.42	90.42	90.42	0
2022-05-10	90.42	90.42	90.42	90.42	2,732
2022-05-09	94.81	94.81	94.81	94.81	433
2022-05-06	113.15	113.15	113.15	113.15	350
2022-05-05	117.26	117.26	117.26	117.26	856
2022-05-04	115.49	115.49	115.49	115.49	1,072
2022-05-03	123.70	123.70	123.70	123.70	4,432
2022-05-02	124.01	124.01	124.01	124.01	0
2022-04-29	124.01	124.01	124.01	124.01	0
2022-04-28	124.01	124.01	124.01	124.01	110
2022-04-27	124.58	124.58	124.58	124.58	786
2022-04-26	123.74	123.74	123.74	123.74	1
2022-04-25	123.74	123.74	123.74	123.74	718
2022-04-22	127.62	127.62	127.62	127.62	25
2022-04-21	129.46	129.46	129.46	129.46	520
2022-04-20	134.20	134.20	134.20	134.20	2,835
2022-04-19	131.66	131.66	131.66	131.66	16,863
2022-04-18	139.37	139.37	139.37	139.37	0
2022-04-15	139.37	139.37	139.37	139.37	0
2022-04-14	139.37	139.37	139.37	139.37	7,330
2022-04-13	135.53	135.53	135.53	135.53	151
2022-04-12	136.26	136.26	136.26	136.26	10
2022-04-11	135.03	135.03	135.03	135.03	5,113
2022-04-08	135.03	135.03	135.03	135.03	120
2022-04-07	137.01	137.01	137.01	137.01	1,374
2022-04-06	139.34	139.34	139.34	139.34	1,974
2022-04-05	147.78	147.78	147.78	147.78	94
2022-04-04	147.78	147.78	147.78	147.78	847
2022-04-01	147.71	147.71	147.71	147.71	1,849
2022-03-31	143.96	143.96	143.96	143.96	173
2022-03-30	141.16	141.16	141.16	141.16	86
2022-03-29	142.49	142.49	142.49	142.49	72
2022-03-28	142.66	142.66	142.66	142.66	27
2022-03-25	140.34	140.34	140.34	140.34	1,419
2022-03-24	139.40	139.40	139.40	139.40	178
2022-03-23	142.14	142.14	142.14	142.14	615
2022-03-22	136.41	136.41	136.41	136.41	50,309
2022-03-21	131.49	131.49	131.49	131.49	157
2022-03-18	126.15	126.15	126.15	126.15	11,185
2022-03-17	116.54	116.54	116.54	116.54	9
2022-03-16	116.21	116.21	116.21	116.21	111
2022-03-15	111.58	111.58	111.58	111.58	69
2022-03-14	111.72	111.72	111.72	111.72	397
2022-03-11	126.92	126.92	126.92	126.92	137
2022-03-10	128.27	128.27	128.27	128.27	101
2022-03-09	127.16	127.16	127.16	127.16	121
2022-03-08	126.53	126.53	126.53	126.53	108
2022-03-07	129.88	129.88	129.88	129.88	456
2022-03-04	128.10	128.10	128.10	128.10	4,489
2022-03-03	123.40	123.40	123.40	123.40	1,221
2022-03-02	115.14	115.14	115.14	115.14	117
2022-03-01	117.16	117.16	117.16	117.16	117
2022-02-28	120.13	120.13	120.13	120.13	355
2022-02-25	120.99	120.99	120.99	120.99	112
2022-02-24	119.64	119.64	119.64	119.64	68
2022-02-23	116.91	116.91	116.91	116.91	434
2022-02-22	115.81	115.81	115.81	115.81	841
2022-02-21	116.07	116.07	116.07	116.07	0
2022-02-18	116.07	116.07	116.07	116.07	148
2022-02-17	121.39	121.39	121.39	121.39	204
2022-02-16	124.76	124.76	124.76	124.76	0
2022-02-15	124.76	124.76	124.76	124.76	260
2022-02-14	118.87	118.87	118.87	118.87	1,744
2022-02-11	118.87	118.87	118.87	118.87	2,325
2022-02-10	118.76	118.76	118.76	118.76	63
2022-02-09	119.94	119.94	119.94	119.94	150
2022-02-08	116.54	116.54	116.54	116.54	152
2022-02-07	116.54	116.54	116.54	116.54	150
2022-02-04	116.54	116.54	116.54	116.54	150
2022-02-03	116.54	116.54	116.54	116.54	93
2022-02-02	123.37	123.37	123.37	123.37	1,671
2022-02-01	123.37	123.37	123.37	123.37	106
2022-01-31	120.67	120.67	120.67	120.67	180
2022-01-28	111.00	111.00	111.00	111.00	1,078
2022-01-27	113.56	113.56	113.56	113.56	1,762
2022-01-26	115.79	115.79	115.79	115.79	570
2022-01-25	115.79	115.79	115.79	115.79	0
2022-01-24	115.79	115.79	115.79	115.79	745
2022-01-21	121.16	121.16	121.16	121.16	464
2022-01-20	121.16	121.16	121.16	121.16	0
2022-01-19	120.58	120.58	120.58	120.58	500
2022-01-18	120.58	120.58	120.58	120.58	434
2022-01-17	120.58	120.58	120.58	120.58	0
2022-01-14	122.60	122.60	122.60	122.60	1,554
2022-01-13	120.91	120.91	120.91	120.91	283
2022-01-12	119.71	119.71	119.71	119.71	480
2022-01-11	119.24	119.24	119.24	119.24	765
2022-01-10	113.10	113.10	113.10	113.10	1,028
2022-01-07	114.56	114.56	114.56	114.56	2,433
2022-01-06	114.56	114.56	114.56	114.56	469
2022-01-05	114.56	114.56	114.56	114.56	695
2022-01-04	112.78	112.78	112.78	112.78	475
2022-01-03	115.98	115.98	115.98	115.98	0
2021-12-31	115.98	115.98	115.98	115.98	292
2021-12-30	115.98	115.98	115.98	115.98	167
2021-12-29	114.76	114.76	114.76	114.76	1,180
2021-12-28	115.92	115.92	115.92	115.92	0
2021-12-27	115.92	115.92	115.92	115.92	0
2021-12-24	115.92	115.92	115.92	115.92	0
2021-12-23	114.78	114.78	114.78	114.78	98
2021-12-22	114.78	114.78	114.78	114.78	407
2021-12-21	112.03	112.03	112.03	112.03	2,264
2021-12-20	108.87	108.87	108.87	108.87	277
2021-12-17	109.08	109.08	109.08	109.08	1,981
2021-12-16	109.59	109.59	109.59	109.59	1,573
2021-12-15	108.58	108.58	108.58	108.58	165
2021-12-14	109.71	109.71	109.71	109.71	91
2021-12-13	109.71	109.71	109.71	109.71	1,648
2021-12-10	111.56	111.56	111.56	111.56	1,104
2021-12-09	114.89	114.89	114.89	114.89	218
2021-12-08	118.34	118.34	118.34	118.34	201
2021-12-07	119.07	119.07	119.07	119.07	175
2021-12-06	113.15	113.15	113.15	113.15	1,397
2021-12-03	111.94	111.94	111.94	111.94	626
2021-12-02	115.82	115.82	115.82	115.82	883
2021-12-01	123.23	123.23	123.23	123.23	1,949
2021-11-30	123.23	123.23	123.23	123.23	408
2021-11-29	123.42	123.42	123.42	123.42	520
2021-11-26	123.94	123.94	123.94	123.94	413
2021-11-25	125.10	125.10	125.10	125.10	0
2021-11-24	124.46	124.46	124.46	124.46	1,723
2021-11-23	125.57	125.57	125.57	125.57	1,791
2021-11-22	128.48	128.48	128.48	128.48	868
2021-11-19	134.68	134.68	134.68	134.68	862
2021-11-18	138.36	138.36	138.36	138.36	2,720
2021-11-17	139.86	139.86	139.86	139.86	76,451
2021-11-16	139.61	139.61	139.61	139.61	4,688
2021-11-15	138.71	138.71	138.71	138.71	10,028
2021-11-12	165.17	165.17	165.17	165.17	25
2021-11-11	164.38	164.38	164.38	164.38	317
2021-11-10	174.42	174.42	174.42	174.42	478
2021-11-09	174.09	174.09	174.09	174.09	2,057
2021-11-08	166.27	166.27	166.27	166.27	240
2021-11-05	164.23	164.23	164.23	164.23	471
2021-11-04	169.06	169.06	169.06	169.06	552
2021-11-03	164.63	164.63	164.63	164.63	349
2021-11-02	165.64	165.64	165.64	165.64	33
2021-11-01	165.40	165.40	165.40	165.40	616
2021-10-29	164.39	164.39	164.39	164.39	166
2021-10-28	163.50	163.50	163.50	163.50	296
2021-10-27	165.20	165.20	165.20	165.20	921
2021-10-26	168.22	168.22	168.22	168.22	1,318
2021-10-25	169.37	169.37	169.37	169.37	342
2021-10-22	169.46	169.46	169.46	169.46	1,646
2021-10-21	168.71	168.71	168.71	168.71	1,049
2021-10-20	166.68	166.68	166.68	166.68	1,375
2021-10-19	164.90	164.90	164.90	164.90	1,320
2021-10-18	164.35	164.35	164.35	164.35	1,173
2021-10-15	163.43	163.43	163.43	163.43	187
2021-10-14	165.36	165.36	165.36	165.36	1,443
2021-10-13	159.77	159.77	159.77	159.77	1,542
2021-10-12	150.70	150.70	150.70	150.70	11
2021-10-11	152.88	152.88	152.88	152.88	565
2021-10-08	151.56	151.56	151.56	151.56	10
2021-10-07	149.63	149.63	149.63	149.63	564
2021-10-06	145.62	145.62	145.62	145.62	653
2021-10-05	141.23	141.23	141.23	141.23	373
2021-10-04	139.42	139.42	139.42	139.42	161
2021-10-01	143.27	143.27	143.27	143.27	56
2021-09-30	139.10	139.10	139.10	139.10	35
2021-09-29	139.37	139.37	139.37	139.37	1,378
2021-09-28	142.28	142.28	142.28	142.28	435
2021-09-27	148.86	148.86	148.86	148.86	92
2021-09-24	150.94	150.94	150.94	150.94	262
2021-09-23	150.40	150.40	150.40	150.40	1,369
2021-09-22	150.07	150.07	150.07	150.07	77
2021-09-21	148.53	148.53	148.53	148.53	115
2021-09-20	150.23	150.23	150.23	150.23	940
2021-09-17	152.82	152.82	152.82	152.82	199
2021-09-16	151.68	151.68	151.68	151.68	5
2021-09-15	150.49	150.49	150.49	150.49	200
2021-09-14	151.85	151.85	151.85	151.85	222
2021-09-13	154.97	154.97	154.97	154.97	323
2021-09-10	154.97	154.97	154.97	154.97	1,495
2021-09-09	156.01	156.01	156.01	156.01	0
2021-09-08	156.01	156.01	156.01	156.01	116
2021-09-07	157.97	157.97	157.97	157.97	453
2021-09-06	158.21	158.21	158.21	158.21	0
2021-09-03	158.55	158.55	158.55	158.55	13
2021-09-02	157.45	157.45	157.45	157.45	269
2021-09-01	156.52	156.52	156.52	156.52	445
2021-08-31	154.13	154.13	154.13	154.13	962
2021-08-30	151.96	151.96	151.96	151.96	0
2021-08-27	151.96	151.96	151.96	151.96	524
2021-08-26	153.17	153.17	153.17	153.17	815
2021-08-25	154.54	154.54	154.54	154.54	360
2021-08-24	148.79	148.79	148.79	148.79	732
2021-08-23	144.27	144.27	144.27	144.27	40
2021-08-20	144.39	144.39	144.39	144.39	57
2021-08-19	142.21	142.21	142.21	142.21	1,329
2021-08-18	143.88	143.88	143.88	143.88	1,258
2021-08-17	140.65	140.65	140.65	140.65	1,000
2021-08-16	144.40	144.40	144.40	144.40	2,919
2021-08-13	147.31	147.31	147.31	147.31	103
2021-08-12	147.87	147.87	147.87	147.87	1,602
2021-08-11	141.96	141.96	141.96	141.96	7,782
2021-08-10	141.96	141.96	141.96	141.96	1,748
2021-08-09	144.69	144.69	144.69	144.69	1,506
2021-08-06	146.24	146.24	146.24	146.24	653
2021-08-05	144.27	144.27	144.27	144.27	1,878
2021-08-04	140.51	140.51	140.51	140.51	30
2021-08-03	139.29	139.29	139.29	139.29	2,611
2021-08-02	142.70	142.70	142.70	142.70	378
2021-07-30	140.41	140.41	140.41	140.41	2,080
2021-07-29	142.58	142.58	142.58	142.58	294
2021-07-28	142.43	142.43	142.43	142.43	1,022
2021-07-27	141.52	141.52	141.52	141.52	126
2021-07-26	140.07	140.07	140.07	140.07	2,348
2021-07-23	141.20	141.20	141.20	141.20	612
2021-07-22	139.14	139.14	139.14	139.14	582
2021-07-21	136.05	136.05	136.05	136.05	244
2021-07-20	134.04	134.04	134.04	134.04	346
2021-07-19	133.89	133.89	133.89	133.89	751
2021-07-16	133.74	133.74	133.74	133.74	1,979
2021-07-15	133.74	133.74	133.74	133.74	582
2021-07-14	134.42	134.42	134.42	134.42	11
2021-07-13	136.06	136.06	136.06	136.06	333
2021-07-12	138.13	138.13	138.13	138.13	472
2021-07-09	135.93	135.93	135.93	135.93	548
2021-07-08	137.48	137.48	137.48	137.48	903
2021-07-07	143.46	143.46	143.46	143.46	1,103
2021-07-06	144.16	144.16	144.16	144.16	635
2021-07-05	142.29	142.29	142.29	142.29	0
2021-07-02	142.93	142.93	142.93	142.93	920
2021-07-01	143.28	143.28	143.28	143.28	3,412
2021-06-30	144.39	144.39	144.39	144.39	940
2021-06-29	144.98	144.98	144.98	144.98	1,299
2021-06-28	143.10	143.10	143.10	143.10	2,214
2021-06-25	142.37	142.37	142.37	142.37	1,103
2021-06-24	138.70	138.70	138.70	138.70	636
2021-06-23	136.20	136.20	136.20	136.20	2,091
2021-06-22	139.80	139.80	139.80	139.80	7,363
2021-06-21	126.87	126.87	126.87	126.87	3,979
2021-06-18	128.56	128.56	128.56	128.56	658
2021-06-17	124.48	124.48	124.48	124.48	264
2021-06-16	122.46	122.46	122.46	122.46	2
2021-06-15	122.38	122.38	122.38	122.38	281
2021-06-14	119.95	119.95	119.95	119.95	473
2021-06-11	120.19	120.19	120.19	120.19	402
2021-06-10	117.84	117.84	117.84	117.84	459
2021-06-09	117.05	117.05	117.05	117.05	12,224
2021-06-08	116.92	116.92	116.92	116.92	3,801
2021-06-07	115.46	115.46	115.46	115.46	2,311
2021-06-04	112.81	112.81	112.81	112.81	1,535
2021-06-03	113.90	113.90	113.90	113.90	7,413
2021-06-02	122.85	122.85	122.85	122.85	31
2021-06-01	120.32	120.32	120.32	120.32	307
2021-05-28	123.28	123.28	123.28	123.28	206
2021-05-27	120.95	120.95	120.95	120.95	870
2021-05-26	122.52	122.52	122.52	122.52	574
2021-05-25	119.67	119.67	119.67	119.67	3,909
2021-05-24	120.53	120.53	120.53	120.53	121
2021-05-21	118.86	118.86	118.86	118.86	1,096
2021-05-20	113.04	113.04	113.04	113.04	5
2021-05-19	113.88	113.88	113.88	113.88	126
2021-05-18	113.54	113.54	113.54	113.54	3
2021-05-17	114.75	114.75	114.75	114.75	248
2021-05-14	115.01	115.01	115.01	115.01	433
2021-05-13	115.81	115.81	115.81	115.81	610
2021-05-12	117.29	117.29	117.29	117.29	548
2021-05-11	114.39	114.39	114.39	114.39	149
2021-05-10	114.83	114.83	114.83	114.83	21
2021-05-07	118.77	118.77	118.77	118.77	231
2021-05-06	115.45	115.45	115.45	115.45	1,466
2021-05-05	118.70	118.70	118.70	118.70	388
2021-05-04	118.16	118.16	118.16	118.16	2,375
2021-04-30	128.53	128.53	128.53	128.53	1,162
2021-04-29	128.71	128.71	128.71	128.71	702
2021-04-28	127.71	127.71	127.71	127.71	1,364
2021-04-27	127.56	127.56	127.56	127.56	17,515
2021-04-26	134.67	134.67	134.67	134.67	975
2021-04-23	137.52	137.52	137.52	137.52	456
2021-04-22	134.16	134.16	134.16	134.16	687
2021-04-21	132.89	132.89	132.89	132.89	618
2021-04-20	132.57	132.57	132.57	132.57	1,126
2021-04-19	131.93	131.93	131.93	131.93	1,210
2021-04-16	136.00	136.00	136.00	136.00	3,119
2021-04-15	147.79	147.79	147.79	147.79	392
2021-04-14	147.42	147.42	147.42	147.42	10,591
2021-04-13	148.32	148.32	148.32	148.32	3,562
2021-04-12	142.60	142.60	142.60	142.60	762
2021-04-09	139.70	139.70	139.70	139.70	62
2021-04-08	141.14	141.14	141.14	141.14	384
2021-04-07	140.31	140.31	140.31	140.31	142
2021-04-06	142.90	142.90	142.90	142.90	1,211
2021-04-01	138.32	138.32	138.32	138.32	1,173
2021-03-31	135.23	135.23	135.23	135.23	266
2021-03-30	132.37	132.37	132.37	132.37	4,290
2021-03-29	134.36	134.36	134.36	134.36	203
2021-03-26	133.23	133.23	133.23	133.23	70
2021-03-25	133.81	133.81	133.81	133.81	1,988
2021-03-24	136.23	136.23	136.23	136.23	572
2021-03-23	140.81	140.81	140.81	140.81	1,409
2021-03-22	142.55	142.55	142.55	142.55	3,382
2021-03-19	133.91	133.91	133.91	133.91	684
2021-03-18	135.10	135.10	135.10	135.10	69
2021-03-17	134.44	134.44	134.44	134.44	759
2021-03-16	140.91	140.91	140.91	140.91	1,741
2021-03-15	138.68	138.68	138.68	138.68	23
2021-03-12	136.63	136.63	136.63	136.63	500
2021-03-11	140.00	140.00	140.00	140.00	1,991
2021-03-10	138.65	138.65	138.65	138.65	2,091
2021-03-09	134.29	134.29	134.29	134.29	538
2021-03-08	134.79	134.79	134.79	134.79	653
2021-03-05	134.35	134.35	134.35	134.35	4,134
2021-03-04	145.30	145.30	145.30	145.30	30,919
2021-03-03	148.14	148.14	148.14	148.14	931
2021-03-02	150.65	150.65	150.65	150.65	857
2021-03-01	149.90	149.90	149.90	149.90	1,698
2021-02-26	146.21	146.21	146.21	146.21	1,867
2021-02-25	150.69	150.69	150.69	150.69	1,066
2021-02-24	154.67	154.67	154.67	154.67	440
2021-02-23	153.94	153.94	153.94	153.94	3,313
2021-02-22	164.05	164.05	164.05	164.05	507
2021-02-19	168.71	168.71	168.71	168.71	852
2021-02-18	166.40	166.40	166.40	166.40	431
2021-02-17	167.78	167.78	167.78	167.78	693
2021-02-16	173.54	173.54	173.54	173.54	605
2021-02-15	173.69	173.69	173.69	173.69	0
2021-02-12	170.21	170.21	170.21	170.21	377
2021-02-11	170.11	170.11	170.11	170.11	199
2021-02-10	168.54	168.54	168.54	168.54	867
2021-02-09	169.92	169.92	169.92	169.92	774
2021-02-08	171.48	171.48	171.48	171.48	654
2021-02-05	171.92	171.92	171.92	171.92	5,256
2021-02-04	171.87	171.87	171.87	171.87	1,163
2021-02-03	173.97	173.97	173.97	173.97	308
2021-02-02	176.84	176.84	176.84	176.84	926
2021-02-01	170.47	170.47	170.47	170.47	837
2021-01-29	167.81	167.81	167.81	167.81	359
2021-01-28	168.04	168.04	168.04	168.04	149
2021-01-27	172.44	172.44	172.44	172.44	2,440
2021-01-26	172.49	172.49	172.49	172.49	4,471
2021-01-25	170.20	170.20	170.20	170.20	13,114
2021-01-22	174.26	174.26	174.26	174.26	3,259
2021-01-21	172.97	172.97	172.97	172.97	91
2021-01-20	174.12	174.12	174.12	174.12	1,454
2021-01-19	170.77	170.77	170.77	170.77	701
2021-01-18	171.24	171.24	171.24	171.24	0
2021-01-15	171.00	171.00	171.00	171.00	121
2021-01-14	172.26	172.26	172.26	172.26	429
2021-01-13	171.70	171.70	171.70	171.70	1,937
2021-01-12	162.78	162.78	162.78	162.78	3,378
2021-01-11	167.92	167.92	167.92	167.92	3,572
2021-01-08	162.55	162.55	162.55	162.55	2,071
2021-01-07	163.20	163.20	163.20	163.20	399
2021-01-06	163.12	163.12	163.12	163.12	2,280
2021-01-05	164.85	164.85	164.85	164.85	551
2021-01-04	170.29	170.29	170.29	170.29	672
2020-12-31	172.34	172.34	172.34	172.34	0
2020-12-30	171.25	171.25	171.25	171.25	234
2020-12-29	172.74	172.74	172.74	172.74	255
2020-12-24	183.37	183.37	183.37	183.37	0
2020-12-23	183.36	183.36	183.36	183.36	2,266
2020-12-22	174.57	174.57	174.57	174.57	1,214
2020-12-21	171.19	171.19	171.19	171.19	3,471
2020-12-18	167.08	167.08	167.08	167.08	1,099
2020-12-17	164.71	164.71	164.71	164.71	992
2020-12-16	160.60	160.60	160.60	160.60	600
2020-12-15	160.29	160.29	160.29	160.29	4,295
2020-12-14	158.34	158.34	158.34	158.34	3,100
2020-12-11	155.13	155.13	155.13	155.13	844
2020-12-10	153.21	153.21	153.21	153.21	1,537
2020-12-09	156.46	156.46	156.46	156.46	1,905
2020-12-08	160.16	160.16	160.16	160.16	1,820
2020-12-07	156.67	156.67	156.67	156.67	1,257
2020-12-04	160.51	160.51	160.51	160.51	8,355
2020-12-03	162.04	162.04	162.04	162.04	57,732
2020-12-02	202.03	202.03	202.03	202.03	472
2020-12-01	204.86	204.86	204.86	204.86	616
2020-11-30	202.07	202.07	202.07	202.07	838
2020-11-27	204.40	204.40	204.40	204.40	2,838
2020-11-26	198.35	198.35	198.35	198.35	0
2020-11-25	198.97	198.97	198.97	198.97	1,506
2020-11-24	197.04	197.04	197.04	197.04	1,069
2020-11-23	198.05	198.05	198.05	198.05	1,445
2020-11-20	200.84	200.84	200.84	200.84	571
2020-11-19	199.46	199.46	199.46	199.46	808
2020-11-18	194.04	194.04	194.04	194.04	825
2020-11-17	195.34	195.34	195.34	195.34	1,112
2020-11-16	192.89	192.89	192.89	192.89	750
2020-11-13	192.01	192.01	192.01	192.01	1,002
2020-11-12	192.53	192.53	192.53	192.53	1,175
2020-11-11	194.29	194.29	194.29	194.29	1,708
2020-11-10	188.02	188.02	188.02	188.02	4,419
2020-11-09	202.85	202.85	202.85	202.85	468
2020-11-06	205.07	205.07	205.07	205.07	901
2020-11-05	210.31	210.31	210.31	210.31	12,651
2020-11-04	207.76	207.76	207.76	207.76	886
2020-11-03	194.37	194.37	194.37	194.37	885
2020-11-02	194.79	194.79	194.79	194.79	3,216
2020-10-30	200.01	200.01	200.01	200.01	515
2020-10-29	207.72	207.72	207.72	207.72	402
2020-10-28	205.71	205.71	205.71	205.71	778
2020-10-27	211.34	211.34	211.34	211.34	638
2020-10-26	215.05	215.05	215.05	215.05	452
2020-10-23	213.54	213.54	213.54	213.54	43
2020-10-22	213.96	213.96	213.96	213.96	1,048
2020-10-21	203.28	203.28	203.28	203.28	345
2020-10-20	211.67	211.67	211.67	211.67	20
2020-10-16	208.27	208.27	208.27	208.27	1,004
2020-10-15	203.13	203.13	203.13	203.13	304
2020-10-14	205.97	205.97	205.97	205.97	753
2020-10-13	220.68	220.68	220.68	220.68	592
2020-10-12	214.57	214.57	214.57	214.57	13,735
2020-10-09	209.83	209.83	209.83	209.83	394
2020-10-08	209.64	209.64	209.64	209.64	531
2020-10-07	199.52	199.52	199.52	199.52	708
2020-10-06	197.88	197.88	197.88	197.88	192
2020-10-05	194.27	194.27	194.27	194.27	166
2020-10-02	194.19	194.19	194.19	194.19	329
2020-10-01	193.67	193.67	193.67	193.67	1,278
2020-09-30	185.67	185.67	185.67	185.67	535
2020-09-29	186.66	186.66	186.66	186.66	16
2020-09-28	187.04	187.04	187.04	187.04	5,206
2020-09-25	181.97	181.97	181.97	181.97	1,741
2020-09-24	173.56	173.56	173.56	173.56	679
2020-09-23	179.49	179.49	179.49	179.49	1,219
2020-09-22	182.17	182.17	182.17	182.17	696
2020-09-21	174.31	174.31	174.31	174.31	781
2020-09-18	174.98	174.98	174.98	174.98	372
2020-09-17	174.41	174.41	174.41	174.41	1,479
2020-09-16	183.32	183.32	183.32	183.32	22
2020-09-15	184.00	184.00	184.00	184.00	247
2020-09-14	186.36	186.36	186.36	186.36	321
2020-09-11	189.87	189.87	189.87	189.87	135
2020-04-03	108.92	108.92	108.92	108.92	0
2020-04-02	108.92	108.92	108.92	108.92	1,963
2020-04-01	118.48	118.48	118.48	118.48	45,139

Share	Price	Change
Image Scan Holdings (IGE)	1.35	12.5%
Cust Prop Inc (CREI)	81.90	9.2%
Metals Exploration (MTL)	5.80	8.41%
Lunglife Ai (LLAI)	30.00	7.14%
Enwell Energy (ENW)	18.05	6.33%

Share	Price	Change
Petrofac (PFC)	17.00	-23.77%
Libertine Hold (LIB)	3.50	-17.65%
Aptamer Group (APTA)	0.825	-8.33%
Ceres Power (CWR)	144.30	-5.75%
Horizonte Minerals (HZM)	0.425	-5.56%

Share	Price	Volume
Beacon Energy. (BCE)	0.0575	12,495,000
Vast Res (VAST)	0.425	1,000,000
Hipgnosis Song. (SONG)	106.60	784,333
Zenova Grp (ZED)	2.15	617,881
Lloyds (LLOY)	52.64	411,997