General Mills O Share History

General Mills O Share Price history. The following table shows end-of-day data 0R1X historical share prices for General Mills O, 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.

0R1X.L
Share Price 0R1X.L
Charts 0R1X.L
Trades 0R1X.L
History Compare
0R1X.L 0R1X.L
Share News 0R1X.L
RNS 0R1X.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	70.84	70.84	70.84	70.84	1,312
2024-04-25	69.84	69.84	69.84	69.84	4,083
2024-04-24	69.84	69.84	69.84	69.84	9,800
2024-04-23	69.84	69.84	69.84	69.84	9,373
2024-04-22	69.84	69.84	69.84	69.84	3,586
2024-04-19	69.84	69.84	69.84	69.84	3,223
2024-04-18	69.69	69.69	69.69	69.69	210,273
2024-04-17	69.69	69.69	69.69	69.69	186,582
2024-04-16	69.69	69.69	69.69	69.69	4,614
2024-04-15	69.69	69.69	69.69	69.69	8,550
2024-04-12	69.69	69.69	69.69	69.69	2,693
2024-04-11	69.69	69.69	69.69	69.69	5,602
2024-04-10	69.69	69.69	69.69	69.69	7,078
2024-04-09	69.69	69.69	69.69	69.69	6,403
2024-04-08	69.69	69.69	69.69	69.69	2,746
2024-04-05	69.69	69.69	69.69	69.69	3,859
2024-04-04	69.69	69.69	69.69	69.69	4,861
2024-04-03	70.20	70.20	70.20	70.20	3,372
2024-04-02	70.20	70.20	70.20	70.20	17,138
2024-04-01	70.20	70.20	70.20	70.20	0
2024-03-29	70.20	70.20	70.20	70.20	0
2024-03-28	70.20	70.20	70.20	70.20	1,885
2024-03-27	69.48	69.48	69.48	69.48	7,757
2024-03-26	68.50	68.50	68.50	68.50	3,418
2024-03-25	68.50	68.50	68.50	68.50	2,486
2024-03-22	69.78	69.78	69.78	69.78	6,317
2024-03-21	63.92	63.92	63.92	63.92	6,947
2024-03-20	63.92	63.92	63.92	63.92	10,877
2024-03-19	63.92	63.92	63.92	63.92	4,166
2024-03-18	63.92	63.92	63.92	63.92	34,475
2024-03-15	63.92	63.92	63.92	63.92	2,960
2024-03-14	63.92	63.92	63.92	63.92	3,598
2024-03-13	63.92	63.92	63.92	63.92	650
2024-03-12	63.92	63.92	63.92	63.92	465
2024-03-11	63.92	63.92	63.92	63.92	2,938
2024-03-08	63.92	63.92	63.92	63.92	1,840
2024-03-07	63.92	63.92	63.92	63.92	4,330
2024-03-06	63.92	63.92	63.92	63.92	954
2024-03-05	63.92	63.92	63.92	63.92	563
2024-03-04	63.92	63.92	63.92	63.92	4,716
2024-03-01	64.81	64.81	64.81	64.81	5,527
2024-02-29	64.81	64.81	64.81	64.81	146,839
2024-02-28	64.81	64.81	64.81	64.81	882
2024-02-27	64.81	64.81	64.81	64.81	12,367
2024-02-26	64.81	64.81	64.81	64.81	233
2024-02-23	64.81	64.81	64.81	64.81	4,445
2024-02-22	64.81	64.81	64.81	64.81	4,683
2024-02-21	64.28	64.28	64.28	64.28	3,713
2024-02-20	64.28	64.28	64.28	64.28	18,817
2024-02-19	64.28	64.28	64.28	64.28	0
2024-02-16	64.28	64.28	64.28	64.28	1,867
2024-02-15	64.28	64.28	64.28	64.28	3,509
2024-02-14	64.28	64.28	64.28	64.28	15,710
2024-02-13	64.28	64.28	64.28	64.28	3,933
2024-02-12	64.28	64.28	64.28	64.28	3,824
2024-02-09	64.28	64.28	64.28	64.28	11,621
2024-02-08	64.28	64.28	64.28	64.28	1,603
2024-02-07	64.28	64.28	64.28	64.28	2,742
2024-02-06	64.28	64.28	64.28	64.28	1,348
2024-02-05	64.28	64.28	64.28	64.28	4,703
2024-02-02	64.28	64.28	64.28	64.28	3,900
2024-02-01	64.28	64.28	64.28	64.28	5,869
2024-01-31	64.28	64.28	64.28	64.28	2,448
2024-01-30	64.28	64.28	64.28	64.28	10,394
2024-01-29	64.28	64.28	64.28	64.28	2,492
2024-01-26	64.28	64.28	64.28	64.28	1,533
2024-01-25	66.01	66.01	66.01	66.01	3,007
2024-01-24	66.01	66.01	66.01	66.01	4,987
2024-01-23	66.01	66.01	66.01	66.01	1,904
2024-01-22	66.01	66.01	66.01	66.01	2,783
2024-01-19	66.01	66.01	66.01	66.01	2,589
2024-01-18	66.01	66.01	66.01	66.01	2,493
2024-01-17	66.01	66.01	66.01	66.01	2,463
2024-01-16	66.01	66.01	66.01	66.01	13,655
2024-01-15	66.01	66.01	66.01	66.01	0
2024-01-12	66.01	66.01	66.01	66.01	1,740
2024-01-11	66.01	66.01	66.01	66.01	1,295
2024-01-10	66.01	66.01	66.01	66.01	31,445
2024-01-09	66.01	66.01	66.01	66.01	4,161
2024-01-08	66.01	66.01	66.01	66.01	1,083
2024-01-05	66.01	66.01	66.01	66.01	3,497
2024-01-04	66.01	66.01	66.01	66.01	974
2024-01-03	66.01	66.01	66.01	66.01	2,523
2024-01-02	66.01	66.01	66.01	66.01	1,458
2024-01-01	66.01	66.01	66.01	66.01	0
2023-12-29	66.01	66.01	66.01	66.01	1,377
2023-12-28	66.01	66.01	66.01	66.01	628
2023-12-27	66.01	66.01	66.01	66.01	554
2023-12-26	66.01	66.01	66.01	66.01	0
2023-12-25	66.01	66.01	66.01	66.01	0
2023-12-22	66.01	66.01	66.01	66.01	1,792
2023-12-21	66.01	66.01	66.01	66.01	1,754
2023-12-20	66.01	66.01	66.01	66.01	4,570
2023-12-19	66.01	66.01	66.01	66.01	2,813
2023-12-18	62.98	62.98	62.98	62.98	2,585
2023-12-15	62.98	62.98	62.98	62.98	6,821
2023-12-14	62.98	62.98	62.98	62.98	4,426
2023-12-13	62.98	62.98	62.98	62.98	4,394
2023-12-12	62.98	62.98	62.98	62.98	1,867
2023-12-11	62.98	62.98	62.98	62.98	539
2023-12-08	62.98	62.98	62.98	62.98	4,356
2023-12-07	62.98	62.98	62.98	62.98	1,800
2023-12-06	62.98	62.98	62.98	62.98	1,447
2023-12-05	62.98	62.98	62.98	62.98	5,168
2023-12-04	62.98	62.98	62.98	62.98	1,036
2023-12-01	62.98	62.98	62.98	62.98	2,688
2023-11-30	62.98	62.98	62.98	62.98	3,343
2023-11-29	62.86	62.86	62.86	62.86	1,001
2023-11-28	62.44	62.44	62.44	62.44	2,849
2023-11-27	64.05	64.05	64.05	64.05	114,908
2023-11-24	64.05	64.05	64.05	64.05	752
2023-11-23	64.05	64.05	64.05	64.05	0
2023-11-22	64.05	64.05	64.05	64.05	4,085
2023-11-21	64.05	64.05	64.05	64.05	14,096
2023-11-20	64.05	64.05	64.05	64.05	7,732
2023-11-17	65.13	65.13	65.13	65.13	1,540
2023-11-16	63.10	63.10	63.10	63.10	11,030
2023-11-15	63.10	63.10	63.10	63.10	36,987
2023-11-14	63.10	63.10	63.10	63.10	1,416
2023-11-13	63.10	63.10	63.10	63.10	1,215
2023-11-10	63.10	63.10	63.10	63.10	1,163
2023-11-09	63.10	63.10	63.10	63.10	2,926
2023-11-08	63.10	63.10	63.10	63.10	522
2023-11-07	63.10	63.10	63.10	63.10	640
2023-11-06	63.10	63.10	63.10	63.10	79,490
2023-11-03	63.10	63.10	63.10	63.10	1,621
2023-11-02	63.10	63.10	63.10	63.10	5,277
2023-11-01	63.10	63.10	63.10	63.10	2,580
2023-10-31	63.10	63.10	63.10	63.10	1,824
2023-10-30	63.10	63.10	63.10	63.10	1,907
2023-10-27	63.10	63.10	63.10	63.10	4,828
2023-10-26	63.10	63.10	63.10	63.10	5,986
2023-10-25	63.10	63.10	63.10	63.10	14,975
2023-10-24	63.10	63.10	63.10	63.10	3,713
2023-10-23	63.10	63.10	63.10	63.10	2,695
2023-10-20	63.10	63.10	63.10	63.10	2,814
2023-10-19	63.10	63.10	63.10	63.10	8,887
2023-10-18	63.10	63.10	63.10	63.10	3,449
2023-10-17	63.10	63.10	63.10	63.10	1,886
2023-10-16	63.10	63.10	63.10	63.10	1,391
2023-10-13	63.10	63.10	63.10	63.10	2,770
2023-10-12	63.10	63.10	63.10	63.10	2,244
2023-10-11	63.10	63.10	63.10	63.10	2,055
2023-10-10	63.10	63.10	63.10	63.10	2,432
2023-10-09	63.10	63.10	63.10	63.10	4,111
2023-10-06	63.10	63.10	63.10	63.10	5,815
2023-10-05	63.10	63.10	63.10	63.10	1,452
2023-10-04	63.10	63.10	63.10	63.10	7,168
2023-10-03	63.10	63.10	63.10	63.10	2,245
2023-10-02	63.10	63.10	63.10	63.10	2,379
2023-09-29	65.22	65.22	65.22	65.22	2,925
2023-09-28	65.22	65.22	65.22	65.22	6,379
2023-09-27	65.22	65.22	65.22	65.22	12,049
2023-09-26	66.01	66.01	66.01	66.01	3,512
2023-09-25	66.01	66.01	66.01	66.01	3,745
2023-09-22	66.01	66.01	66.01	66.01	1,620
2023-09-21	66.01	66.01	66.01	66.01	195,762
2023-09-20	66.01	66.01	66.01	66.01	5,018
2023-09-19	66.01	66.01	66.01	66.01	1,965
2023-09-18	66.01	66.01	66.01	66.01	1,951
2023-09-15	66.01	66.01	66.01	66.01	944
2023-09-14	66.21	66.21	66.21	66.21	1,314
2023-09-13	66.21	66.21	66.21	66.21	1,219
2023-09-12	66.21	66.21	66.21	66.21	12,667
2023-09-11	66.21	66.21	66.21	66.21	12,671
2023-09-08	66.21	66.21	66.21	66.21	1,346
2023-09-07	66.21	66.21	66.21	66.21	1,647
2023-09-06	69.07	69.07	69.07	69.07	1,223
2023-09-05	69.07	69.07	69.07	69.07	2,227
2023-09-04	69.07	69.07	69.07	69.07	0
2023-09-01	69.07	69.07	69.07	69.07	13,110
2023-08-31	69.07	69.07	69.07	69.07	635
2023-08-30	69.07	69.07	69.07	69.07	1,069
2023-08-29	69.07	69.07	69.07	69.07	1,263
2023-08-28	68.47	68.47	68.47	68.47	0
2023-08-25	68.47	68.47	68.47	68.47	3,154
2023-08-24	68.47	68.47	68.47	68.47	3,320
2023-08-23	68.47	68.47	68.47	68.47	4,673
2023-08-22	68.47	68.47	68.47	68.47	1,229
2023-08-21	69.01	69.01	69.01	69.01	2,750
2023-08-18	71.76	71.76	71.76	71.76	558
2023-08-17	71.76	71.76	71.76	71.76	1,739
2023-08-16	71.76	71.76	71.76	71.76	1,176
2023-08-15	72.26	72.26	72.26	72.26	1,599
2023-08-14	72.26	72.26	72.26	72.26	1,958
2023-08-11	72.26	72.26	72.26	72.26	600
2023-08-10	73.23	73.23	73.23	73.23	940
2023-08-09	73.23	73.23	73.23	73.23	5,935
2023-08-08	73.23	73.23	73.23	73.23	5,561
2023-08-07	73.23	73.23	73.23	73.23	1,087
2023-08-04	74.30	74.30	74.30	74.30	827
2023-08-03	74.30	74.30	74.30	74.30	2,151
2023-08-02	74.30	74.30	74.30	74.30	41,704
2023-08-01	74.87	74.87	74.87	74.87	1,195
2023-07-31	75.16	75.16	75.16	75.16	8,208
2023-07-28	75.69	75.69	75.69	75.69	4,103
2023-07-27	77.46	77.46	77.46	77.46	2,638
2023-07-26	77.46	77.46	77.46	77.46	538
2023-07-25	77.46	77.46	77.46	77.46	2,514
2023-07-24	77.46	77.46	77.46	77.46	2,714
2023-07-21	76.64	76.64	76.64	76.64	2,733
2023-07-20	76.64	76.64	76.64	76.64	7,344
2023-07-19	75.46	75.46	75.46	75.46	3,442
2023-07-18	74.62	74.62	74.62	74.62	2,753
2023-07-17	74.62	74.62	74.62	74.62	2,685
2023-07-14	74.62	74.62	74.62	74.62	2,952
2023-07-13	74.62	74.62	74.62	74.62	2,242
2023-07-12	74.62	74.62	74.62	74.62	1,673
2023-07-11	74.62	74.62	74.62	74.62	2,865
2023-07-10	74.77	74.77	74.77	74.77	9,541
2023-07-07	74.77	74.77	74.77	74.77	4,337
2023-07-06	77.00	77.00	77.00	77.00	2,800
2023-07-05	77.00	77.00	77.00	77.00	1,793
2023-07-04	77.12	77.12	77.12	77.12	0
2023-07-03	77.09	77.09	77.09	77.09	3,566
2023-06-30	76.58	76.58	76.58	76.58	32,414
2023-06-29	76.58	76.58	76.58	76.58	5,453
2023-06-28	80.67	80.67	80.67	80.67	14,416
2023-06-27	80.67	80.67	80.67	80.67	3,259
2023-06-26	80.67	80.67	80.67	80.67	2,373
2023-06-23	80.60	80.60	80.60	80.60	10,192
2023-06-22	80.60	80.60	80.60	80.60	151,739
2023-06-21	80.60	80.60	80.60	80.60	2,178
2023-06-20	80.60	80.60	80.60	80.60	10,590
2023-06-19	80.60	80.60	80.60	80.60	47
2023-06-16	79.90	79.90	79.90	79.90	3,986
2023-06-15	79.90	79.90	79.90	79.90	3,892
2023-06-14	80.72	80.72	80.72	80.72	32,330
2023-06-13	81.86	81.86	81.86	81.86	1,978
2023-06-12	81.86	81.86	81.86	81.86	4,154
2023-06-09	82.50	82.50	82.50	82.50	1,036
2023-06-08	81.16	81.16	81.16	81.16	1,720
2023-06-07	81.16	81.16	81.16	81.16	5,027
2023-06-06	83.80	83.80	83.80	83.80	2,208
2023-06-05	84.29	84.29	84.29	84.29	1,795
2023-06-02	84.29	84.29	84.29	84.29	1,291
2023-06-01	83.94	83.94	83.94	83.94	10,311
2023-05-31	83.24	83.24	83.24	83.24	13,144
2023-05-30	83.24	83.24	83.24	83.24	3,130
2023-05-29	84.20	84.20	84.20	84.20	0
2023-05-26	84.20	84.20	84.20	84.20	3,208
2023-05-25	84.13	84.13	84.13	84.13	7,450
2023-05-24	85.13	85.13	85.13	85.13	8,571
2023-05-23	85.13	85.13	85.13	85.13	2,569
2023-05-22	86.37	86.37	86.37	86.37	4,956
2023-05-19	89.42	89.42	89.42	89.42	31,645
2023-05-18	89.42	89.42	89.42	89.42	946
2023-05-17	89.42	89.42	89.42	89.42	817
2023-05-16	89.42	89.42	89.42	89.42	1,656
2023-05-15	89.42	89.42	89.42	89.42	1,941
2023-05-12	90.61	90.61	90.61	90.61	28,146
2023-05-11	89.63	89.63	89.63	89.63	9,066
2023-05-10	90.04	90.04	90.04	90.04	3,540
2023-05-09	89.43	89.43	89.43	89.43	103,927
2023-05-08	88.91	88.91	88.91	88.91	0
2023-05-05	88.91	88.91	88.91	88.91	24,482
2023-05-04	88.91	88.91	88.91	88.91	1,997
2023-05-03	88.91	88.91	88.91	88.91	3,302
2023-05-02	88.91	88.91	88.91	88.91	6,370
2023-05-01	89.37	89.37	89.37	89.37	0
2023-04-28	89.37	89.37	89.37	89.37	4,678
2023-04-27	89.37	89.37	89.37	89.37	1,703
2023-04-26	89.37	89.37	89.37	89.37	5,695
2023-04-25	89.37	89.37	89.37	89.37	3,821
2023-04-24	87.42	87.42	87.42	87.42	5,629
2023-04-21	86.91	86.91	86.91	86.91	9,561
2023-04-20	86.91	86.91	86.91	86.91	1,015
2023-04-19	86.91	86.91	86.91	86.91	1,060
2023-04-18	86.91	86.91	86.91	86.91	1,935
2023-04-17	87.42	87.42	87.42	87.42	1,642
2023-04-14	79.87	79.87	79.87	79.87	1,441
2023-04-13	79.87	79.87	79.87	79.87	1,913
2023-04-12	79.87	79.87	79.87	79.87	945
2023-04-11	79.87	79.87	79.87	79.87	19,782
2023-04-10	86.14	86.14	86.14	86.14	0
2023-04-07	86.14	86.14	86.14	86.14	0
2023-04-06	86.14	86.14	86.14	86.14	1,064
2023-04-05	86.14	86.14	86.14	86.14	3,824
2023-04-04	86.14	86.14	86.14	86.14	13,985
2023-04-03	84.96	84.96	84.96	84.96	2,043
2023-03-31	84.96	84.96	84.96	84.96	752
2023-03-30	84.67	84.67	84.67	84.67	1,933
2023-03-29	85.25	85.25	85.25	85.25	2,029
2023-03-28	85.33	85.33	85.33	85.33	4,622
2023-03-27	85.33	85.33	85.33	85.33	5,055
2023-03-24	83.74	83.74	83.74	83.74	1,030
2023-03-23	80.93	80.93	80.93	80.93	20,090
2023-03-22	80.93	80.93	80.93	80.93	3,772
2023-03-21	79.12	79.12	79.12	79.12	2,886
2023-03-20	79.12	79.12	79.12	79.12	3,474
2023-03-17	79.12	79.12	79.12	79.12	23,187
2023-03-16	80.00	80.00	80.00	80.00	2,367
2023-03-15	80.05	80.05	80.05	80.05	280,881
2023-03-14	78.82	78.82	78.82	78.82	1,450
2023-03-13	78.82	78.82	78.82	78.82	282,271
2023-03-10	78.82	78.82	78.82	78.82	280,795
2023-03-09	78.82	78.82	78.82	78.82	283,839
2023-03-08	78.82	78.82	78.82	78.82	282,797
2023-03-07	78.82	78.82	78.82	78.82	1,820
2023-03-06	79.60	79.60	79.60	79.60	8,694
2023-03-03	79.60	79.60	79.60	79.60	5,656
2023-03-02	79.60	79.60	79.60	79.60	1,454
2023-03-01	80.30	80.30	80.30	80.30	3,164
2023-02-28	80.30	80.30	80.30	80.30	1,250
2023-02-27	80.30	80.30	80.30	80.30	1,335
2023-02-24	80.30	80.30	80.30	80.30	282,181
2023-02-23	80.28	80.28	80.28	80.28	281,625
2023-02-22	81.53	81.53	81.53	81.53	8,813
2023-02-21	79.04	79.04	79.04	79.04	9,882
2023-02-20	76.61	76.61	76.61	76.61	0
2023-02-17	75.93	75.93	75.93	75.93	2,962
2023-02-16	75.38	75.38	75.38	75.38	1,379
2023-02-15	75.38	75.38	75.38	75.38	886
2023-02-14	75.38	75.38	75.38	75.38	853
2023-02-13	75.65	75.65	75.65	75.65	1,528
2023-02-10	75.98	75.98	75.98	75.98	1,559
2023-02-09	74.77	74.77	74.77	74.77	823
2023-02-08	75.96	75.96	75.96	75.96	9,464
2023-02-07	75.78	75.78	75.78	75.78	448
2023-02-06	75.78	75.78	75.78	75.78	1,795
2023-02-03	75.78	75.78	75.78	75.78	1,641
2023-02-02	76.50	76.50	76.50	76.50	6,779
2023-02-01	78.68	78.68	78.68	78.68	1,480
2023-01-31	78.68	78.68	78.68	78.68	942
2023-01-30	78.68	78.68	78.68	78.68	2,320
2023-01-27	77.04	77.04	77.04	77.04	8,510
2023-01-26	76.84	76.84	76.84	76.84	2,684
2023-01-25	77.59	77.59	77.59	77.59	2,356
2023-01-24	77.59	77.59	77.59	77.59	2,179
2023-01-23	77.59	77.59	77.59	77.59	1,622
2023-01-20	77.83	77.83	77.83	77.83	2,678
2023-01-19	77.83	77.83	77.83	77.83	3,981
2023-01-18	79.68	79.68	79.68	79.68	1,430
2023-01-17	82.53	82.53	82.53	82.53	7,650
2023-01-16	82.72	82.72	82.72	82.72	0
2023-01-13	82.72	82.72	82.72	82.72	1,683
2023-01-12	82.72	82.72	82.72	82.72	1,251
2023-01-11	83.98	83.98	83.98	83.98	1,328
2023-01-10	86.28	86.28	86.28	86.28	803
2023-01-09	86.28	86.28	86.28	86.28	2,693
2023-01-06	86.18	86.18	86.18	86.18	690
2023-01-05	85.72	85.72	85.72	85.72	420
2023-01-04	83.93	83.93	83.93	83.93	1,591
2023-01-03	83.93	83.93	83.93	83.93	2,926
2023-01-02	85.66	85.66	85.66	85.66	0
2022-12-30	85.66	85.66	85.66	85.66	665
2022-12-29	85.66	85.66	85.66	85.66	717
2022-12-28	85.66	85.66	85.66	85.66	433
2022-12-27	85.36	85.36	85.36	85.36	0
2022-12-26	85.36	85.36	85.36	85.36	0
2022-12-23	85.36	85.36	85.36	85.36	706
2022-12-22	85.36	85.36	85.36	85.36	260
2022-12-21	85.93	85.93	85.93	85.93	861
2022-12-20	83.41	83.41	83.41	83.41	5,400
2022-12-19	86.93	86.93	86.93	86.93	2,212
2022-12-16	86.60	86.60	86.60	86.60	854
2022-12-15	86.70	86.70	86.70	86.70	11,841
2022-12-14	86.84	86.84	86.84	86.84	1,826
2022-12-13	86.84	86.84	86.84	86.84	1,114
2022-12-12	85.84	85.84	85.84	85.84	1
2022-12-09	87.02	87.02	87.02	87.02	868
2022-12-08	87.02	87.02	87.02	87.02	2,478
2022-12-07	85.49	85.49	85.49	85.49	1,046
2022-12-06	85.49	85.49	85.49	85.49	1,660
2022-12-05	86.28	86.28	86.28	86.28	3,343
2022-12-02	86.28	86.28	86.28	86.28	2,462
2022-12-01	83.39	83.39	83.39	83.39	2,135
2022-11-30	83.39	83.39	83.39	83.39	70
2022-11-29	83.39	83.39	83.39	83.39	200
2022-11-28	83.39	83.39	83.39	83.39	1,700
2022-11-25	82.94	82.94	82.94	82.94	2,573
2022-11-24	82.70	82.70	82.70	82.70	0
2022-11-23	82.80	82.80	82.80	82.80	1,500
2022-11-22	82.31	82.31	82.31	82.31	13,957
2022-11-21	81.47	81.47	81.47	81.47	2,145
2022-11-18	80.63	80.63	80.63	80.63	6,202
2022-11-17	79.52	79.52	79.52	79.52	2,875
2022-11-16	79.52	79.52	79.52	79.52	2,285
2022-11-15	75.92	75.92	75.92	75.92	2,355
2022-11-14	78.63	78.63	78.63	78.63	350
2022-11-11	78.38	78.38	78.38	78.38	1,267
2022-11-10	79.74	79.74	79.74	79.74	8,410
2022-11-09	79.74	79.74	79.74	79.74	491
2022-11-08	79.74	79.74	79.74	79.74	1,634
2022-11-07	78.03	78.03	78.03	78.03	1,667
2022-11-04	78.17	78.17	78.17	78.17	1,340
2022-11-03	80.55	80.55	80.55	80.55	11,636
2022-11-02	82.79	82.79	82.79	82.79	857
2022-11-01	82.79	82.79	82.79	82.79	2,413
2022-10-31	82.79	82.79	82.79	82.79	1,368
2022-10-28	77.62	77.62	77.62	77.62	858
2022-10-27	77.62	77.62	77.62	77.62	1,217
2022-10-26	77.62	77.62	77.62	77.62	878
2022-10-25	77.62	77.62	77.62	77.62	1,152
2022-10-24	77.69	77.69	77.69	77.69	184
2022-10-21	77.32	77.32	77.32	77.32	292
2022-10-20	76.49	76.49	76.49	76.49	4,497
2022-10-19	78.86	78.86	78.86	78.86	177
2022-10-18	76.20	76.20	76.20	76.20	1,566
2022-10-17	76.20	76.20	76.20	76.20	224
2022-10-14	76.20	76.20	76.20	76.20	2,222
2022-10-13	76.20	76.20	76.20	76.20	2,254
2022-10-12	77.31	77.31	77.31	77.31	17,843
2022-10-11	76.53	76.53	76.53	76.53	161
2022-10-10	76.60	76.60	76.60	76.60	1,227
2022-10-07	75.82	75.82	75.82	75.82	18,097
2022-10-06	77.27	77.27	77.27	77.27	4,427
2022-10-05	77.27	77.27	77.27	77.27	3,908
2022-10-04	77.27	77.27	77.27	77.27	9,060
2022-10-03	77.27	77.27	77.27	77.27	3,872
2022-09-30	77.27	77.27	77.27	77.27	6,240
2022-09-29	78.66	78.66	78.66	78.66	3,530
2022-09-28	78.66	78.66	78.66	78.66	2,735
2022-09-27	77.16	77.16	77.16	77.16	24,309
2022-09-26	77.16	77.16	77.16	77.16	1,127
2022-09-23	75.45	75.45	75.45	75.45	85,678
2022-09-22	75.45	75.45	75.45	75.45	28,508
2022-09-21	75.45	75.45	75.45	75.45	21,504
2022-09-20	75.45	75.45	75.45	75.45	783
2022-09-19	74.25	74.25	74.25	74.25	0
2022-09-16	74.25	74.25	74.25	74.25	1,052
2022-09-15	74.25	74.25	74.25	74.25	1,206
2022-09-14	74.25	74.25	74.25	74.25	754
2022-09-13	76.07	76.07	76.07	76.07	162
2022-09-12	76.07	76.07	76.07	76.07	1,836
2022-09-09	76.14	76.14	76.14	76.14	295
2022-09-08	76.14	76.14	76.14	76.14	101
2022-09-07	75.54	75.54	75.54	75.54	1,203
2022-09-06	77.56	77.56	77.56	77.56	1,109
2022-09-05	77.56	77.56	77.56	77.56	0
2022-09-02	77.56	77.56	77.56	77.56	2,072
2022-09-01	77.56	77.56	77.56	77.56	737
2022-08-31	77.53	77.53	77.53	77.53	690
2022-08-30	76.78	76.78	76.78	76.78	541
2022-08-29	78.45	78.45	78.45	78.45	0
2022-08-26	78.45	78.45	78.45	78.45	853
2022-08-25	78.45	78.45	78.45	78.45	145
2022-08-24	77.44	77.44	77.44	77.44	20
2022-08-23	77.44	77.44	77.44	77.44	55
2022-08-22	77.44	77.44	77.44	77.44	566
2022-08-19	77.44	77.44	77.44	77.44	325
2022-08-18	77.44	77.44	77.44	77.44	10,356
2022-08-17	77.44	77.44	77.44	77.44	570
2022-08-16	77.62	77.62	77.62	77.62	1,614
2022-08-15	77.62	77.62	77.62	77.62	1,267
2022-08-12	77.62	77.62	77.62	77.62	406
2022-08-11	77.62	77.62	77.62	77.62	603
2022-08-10	77.48	77.48	77.48	77.48	12,150
2022-08-09	77.41	77.41	77.41	77.41	81,356
2022-08-08	76.67	76.67	76.67	76.67	51,327
2022-08-05	76.00	76.00	76.00	76.00	2,100
2022-08-04	76.00	76.00	76.00	76.00	960
2022-08-03	76.00	76.00	76.00	76.00	8
2022-08-02	76.00	76.00	76.00	76.00	1,277
2022-08-01	74.59	74.59	74.59	74.59	940
2022-07-29	74.59	74.59	74.59	74.59	157
2022-07-28	74.08	74.08	74.08	74.08	1,471
2022-07-27	73.05	73.05	73.05	73.05	3,450
2022-07-26	73.44	73.44	73.44	73.44	715
2022-07-25	73.44	73.44	73.44	73.44	774
2022-07-22	73.44	73.44	73.44	73.44	571
2022-07-21	73.91	73.91	73.91	73.91	487
2022-07-20	73.91	73.91	73.91	73.91	3,192
2022-07-19	74.15	74.15	74.15	74.15	1,376
2022-07-18	74.15	74.15	74.15	74.15	136
2022-07-15	75.08	75.08	75.08	75.08	1,116
2022-07-14	75.30	75.30	75.30	75.30	5,124
2022-07-13	75.81	75.81	75.81	75.81	2,992
2022-07-12	75.81	75.81	75.81	75.81	543
2022-07-11	76.57	76.57	76.57	76.57	411
2022-07-08	75.73	75.73	75.73	75.73	276
2022-07-07	75.41	75.41	75.41	75.41	937
2022-07-06	76.02	76.02	76.02	76.02	1,255
2022-07-05	75.62	75.62	75.62	75.62	1,105
2022-07-04	74.72	74.72	74.72	74.72	0
2022-07-01	74.72	74.72	74.72	74.72	1,399
2022-06-30	74.72	74.72	74.72	74.72	1,591
2022-06-29	74.87	74.87	74.87	74.87	98,415
2022-06-28	70.57	70.57	70.57	70.57	90
2022-06-27	70.57	70.57	70.57	70.57	659
2022-06-24	69.67	69.67	69.67	69.67	45
2022-06-23	67.90	67.90	67.90	67.90	207
2022-06-22	67.78	67.78	67.78	67.78	10,983
2022-06-21	67.16	67.16	67.16	67.16	397
2022-06-20	66.04	66.04	66.04	66.04	0
2022-06-17	67.51	67.51	67.51	67.51	1,045
2022-06-16	65.89	65.89	65.89	65.89	646
2022-06-15	68.10	68.10	68.10	68.10	53
2022-06-14	68.10	68.10	68.10	68.10	339
2022-06-13	68.10	68.10	68.10	68.10	9,668
2022-06-10	67.70	67.70	67.70	67.70	548
2022-06-09	69.10	69.10	69.10	69.10	769
2022-06-08	69.16	69.16	69.16	69.16	3,938
2022-06-07	68.77	68.77	68.77	68.77	1,410
2022-06-06	68.41	68.41	68.41	68.41	222
2022-06-03	68.85	68.85	68.85	68.85	0
2022-06-02	68.85	68.85	68.85	68.85	0
2022-06-01	69.80	69.80	69.80	69.80	904
2022-05-31	69.25	69.25	69.25	69.25	442
2022-05-30	69.42	69.42	69.42	69.42	0
2022-05-27	69.42	69.42	69.42	69.42	1,066
2022-05-26	67.74	67.74	67.74	67.74	743
2022-05-25	67.74	67.74	67.74	67.74	467
2022-05-24	67.74	67.74	67.74	67.74	747
2022-05-23	65.82	65.82	65.82	65.82	116
2022-05-20	65.82	65.82	65.82	65.82	115
2022-05-19	65.13	65.13	65.13	65.13	1,290
2022-05-18	70.03	70.03	70.03	70.03	9,150
2022-05-17	72.66	72.66	72.66	72.66	10,363
2022-05-16	73.10	73.10	73.10	73.10	1,523
2022-05-13	71.79	71.79	71.79	71.79	1,214
2022-05-12	71.79	71.79	71.79	71.79	1,910
2022-05-11	71.53	71.53	71.53	71.53	70
2022-05-10	73.27	73.27	73.27	73.27	5,758
2022-05-09	71.13	71.13	71.13	71.13	4,793
2022-05-06	71.22	71.22	71.22	71.22	1,371
2022-05-05	71.06	71.06	71.06	71.06	747
2022-05-04	70.35	70.35	70.35	70.35	376
2022-05-03	69.39	69.39	69.39	69.39	560
2022-05-02	71.97	71.97	71.97	71.97	0
2022-04-29	71.97	71.97	71.97	71.97	642
2022-04-28	71.79	71.79	71.79	71.79	275
2022-04-27	71.03	71.03	71.03	71.03	9,395
2022-04-26	72.34	72.34	72.34	72.34	1,378
2022-04-25	71.81	71.81	71.81	71.81	12,859
2022-04-22	73.18	73.18	73.18	73.18	1,447
2022-04-21	73.34	73.34	73.34	73.34	1,011
2022-04-20	72.73	72.73	72.73	72.73	2,718
2022-04-19	71.35	71.35	71.35	71.35	577
2022-04-18	70.87	70.87	70.87	70.87	0
2022-04-15	70.87	70.87	70.87	70.87	0
2022-04-14	70.87	70.87	70.87	70.87	115
2022-04-13	70.87	70.87	70.87	70.87	40
2022-04-12	70.87	70.87	70.87	70.87	249
2022-04-11	70.87	70.87	70.87	70.87	299
2022-04-08	70.44	70.44	70.44	70.44	103,440
2022-04-07	69.43	69.43	69.43	69.43	474
2022-04-06	69.12	69.12	69.12	69.12	2,371
2022-04-05	69.64	69.64	69.64	69.64	1,465
2022-04-04	68.35	68.35	68.35	68.35	442
2022-04-01	67.89	67.89	67.89	67.89	26
2022-03-31	68.05	68.05	68.05	68.05	330
2022-03-30	66.86	66.86	66.86	66.86	0
2022-03-29	66.86	66.86	66.86	66.86	18,000
2022-03-28	66.70	66.70	66.70	66.70	154,278
2022-03-25	67.42	67.42	67.42	67.42	558,075
2022-03-24	66.17	66.17	66.17	66.17	4,280
2022-03-23	64.39	64.39	64.39	64.39	4,864
2022-03-22	62.66	62.66	62.66	62.66	200
2022-03-21	62.41	62.41	62.41	62.41	789
2022-03-18	62.56	62.56	62.56	62.56	200
2022-03-17	62.56	62.56	62.56	62.56	68
2022-03-16	62.80	62.80	62.80	62.80	1,019
2022-03-15	62.80	62.80	62.80	62.80	107
2022-03-14	62.80	62.80	62.80	62.80	80
2022-03-11	63.10	63.10	63.10	63.10	20
2022-03-10	63.85	63.85	63.85	63.85	1,737
2022-03-09	64.76	64.76	64.76	64.76	1,454
2022-03-08	67.82	67.82	67.82	67.82	86
2022-03-07	68.27	68.27	68.27	68.27	58
2022-03-04	68.27	68.27	68.27	68.27	56
2022-03-03	68.22	68.22	68.22	68.22	1,557
2022-03-02	67.29	67.29	67.29	67.29	1,450
2022-03-01	67.29	67.29	67.29	67.29	205
2022-02-28	66.99	66.99	66.99	66.99	3,366
2022-02-25	65.56	65.56	65.56	65.56	490
2022-02-24	67.33	67.33	67.33	67.33	59,247
2022-02-23	67.33	67.33	67.33	67.33	1,665
2022-02-22	67.56	67.56	67.56	67.56	1,123
2022-02-21	67.56	67.56	67.56	67.56	0
2022-02-18	67.56	67.56	67.56	67.56	0
2022-02-17	67.29	67.29	67.29	67.29	1,350
2022-02-16	67.29	67.29	67.29	67.29	2,397
2022-02-15	67.89	67.89	67.89	67.89	1,894
2022-02-14	67.89	67.89	67.89	67.89	131
2022-02-11	67.62	67.62	67.62	67.62	1,183
2022-02-10	68.28	68.28	68.28	68.28	1,072
2022-02-09	68.43	68.43	68.43	68.43	2,231
2022-02-08	67.92	67.92	67.92	67.92	242
2022-02-07	67.92	67.92	67.92	67.92	18
2022-02-04	68.77	68.77	68.77	68.77	226
2022-02-03	68.77	68.77	68.77	68.77	106
2022-02-02	68.41	68.41	68.41	68.41	1,476
2022-02-01	68.68	68.68	68.68	68.68	10
2022-01-31	68.77	68.77	68.77	68.77	324
2022-01-28	68.60	68.60	68.60	68.60	428
2022-01-27	68.60	68.60	68.60	68.60	363
2022-01-26	68.30	68.30	68.30	68.30	11,774
2022-01-25	68.21	68.21	68.21	68.21	1,250
2022-01-24	70.05	70.05	70.05	70.05	3,254
2022-01-21	69.28	69.28	69.28	69.28	1,769
2022-01-20	68.91	68.91	68.91	68.91	799
2022-01-19	68.97	68.97	68.97	68.97	1,022
2022-01-18	68.97	68.97	68.97	68.97	2,223
2022-01-17	69.90	69.90	69.90	69.90	0
2022-01-14	69.11	69.11	69.11	69.11	54
2022-01-13	68.54	68.54	68.54	68.54	5
2022-01-12	68.18	68.18	68.18	68.18	921
2022-01-11	67.77	67.77	67.77	67.77	6,973
2022-01-10	69.09	69.09	69.09	69.09	3,226
2022-01-07	68.91	68.91	68.91	68.91	3,645
2022-01-06	68.80	68.80	68.80	68.80	42,239
2022-01-05	68.64	68.64	68.64	68.64	627
2022-01-04	68.41	68.41	68.41	68.41	3,787
2022-01-03	67.01	67.01	67.01	67.01	0
2021-12-31	67.01	67.01	67.01	67.01	5
2021-12-30	67.07	67.07	67.07	67.07	800
2021-12-29	66.70	66.70	66.70	66.70	1,106
2021-12-28	66.07	66.07	66.07	66.07	0
2021-12-27	66.07	66.07	66.07	66.07	0
2021-12-24	66.07	66.07	66.07	66.07	0
2021-12-23	66.07	66.07	66.07	66.07	2,002
2021-12-22	64.89	64.89	64.89	64.89	1,480
2021-12-21	64.41	64.41	64.41	64.41	4,665
2021-12-20	67.12	67.12	67.12	67.12	1,072
2021-12-17	69.45	69.45	69.45	69.45	355
2021-12-16	66.45	66.45	66.45	66.45	4,231
2021-12-15	66.45	66.45	66.45	66.45	1,434
2021-12-14	64.54	64.54	64.54	64.54	28
2021-12-13	64.54	64.54	64.54	64.54	1,420
2021-12-10	64.54	64.54	64.54	64.54	106
2021-12-09	63.91	63.91	63.91	63.91	812
2021-12-08	65.06	65.06	65.06	65.06	584
2021-12-07	64.23	64.23	64.23	64.23	1,822
2021-12-06	64.23	64.23	64.23	64.23	0
2021-12-03	62.89	62.89	62.89	62.89	108
2021-12-02	63.23	63.23	63.23	63.23	4
2021-12-01	63.23	63.23	63.23	63.23	90
2021-11-30	63.23	63.23	63.23	63.23	1,371
2021-11-29	63.12	63.12	63.12	63.12	1,105
2021-11-26	63.33	63.33	63.33	63.33	404
2021-11-25	63.30	63.30	63.30	63.30	0
2021-11-24	62.45	62.45	62.45	62.45	900
2021-11-23	62.45	62.45	62.45	62.45	5
2021-11-22	62.45	62.45	62.45	62.45	334
2021-11-19	62.79	62.79	62.79	62.79	546
2021-11-18	63.26	63.26	63.26	63.26	28
2021-11-17	63.05	63.05	63.05	63.05	7,012
2021-11-16	63.05	63.05	63.05	63.05	136
2021-11-15	63.05	63.05	63.05	63.05	258
2021-11-12	62.82	62.82	62.82	62.82	611
2021-11-11	63.41	63.41	63.41	63.41	604
2021-11-10	63.14	63.14	63.14	63.14	21
2021-11-09	61.88	61.88	61.88	61.88	350
2021-11-08	61.88	61.88	61.88	61.88	158
2021-11-05	62.80	62.80	62.80	62.80	59
2021-11-04	62.82	62.82	62.82	62.82	0
2021-11-03	62.82	62.82	62.82	62.82	286
2021-11-02	61.80	61.80	61.80	61.80	358
2021-11-01	61.80	61.80	61.80	61.80	100
2021-10-29	62.37	62.37	62.37	62.37	115
2021-10-28	62.37	62.37	62.37	62.37	11
2021-10-27	62.09	62.09	62.09	62.09	251
2021-10-26	61.89	61.89	61.89	61.89	32
2021-10-25	62.67	62.67	62.67	62.67	24
2021-10-22	62.67	62.67	62.67	62.67	160
2021-10-21	62.67	62.67	62.67	62.67	361
2021-10-20	61.47	61.47	61.47	61.47	58
2021-10-19	61.48	61.48	61.48	61.48	1,002
2021-10-18	62.36	62.36	62.36	62.36	20
2021-10-15	62.36	62.36	62.36	62.36	44
2021-10-14	61.84	61.84	61.84	61.84	346
2021-10-13	61.84	61.84	61.84	61.84	18
2021-10-12	61.73	61.73	61.73	61.73	572
2021-10-11	61.73	61.73	61.73	61.73	247
2021-10-08	61.27	61.27	61.27	61.27	30
2021-10-07	61.27	61.27	61.27	61.27	16
2021-10-06	61.27	61.27	61.27	61.27	2,128
2021-10-05	61.27	61.27	61.27	61.27	55
2021-10-04	60.70	60.70	60.70	60.70	166
2021-10-01	59.81	59.81	59.81	59.81	186
2021-09-30	59.81	59.81	59.81	59.81	1
2021-09-29	59.81	59.81	59.81	59.81	1
2021-09-28	59.65	59.65	59.65	59.65	800
2021-09-27	60.86	60.86	60.86	60.86	340
2021-09-24	60.86	60.86	60.86	60.86	100
2021-09-23	58.46	58.46	58.46	58.46	1,208
2021-09-22	58.46	58.46	58.46	58.46	1,042
2021-09-21	58.46	58.46	58.46	58.46	1,152
2021-09-20	58.92	58.92	58.92	58.92	172
2021-09-17	58.72	58.72	58.72	58.72	403
2021-09-16	58.72	58.72	58.72	58.72	277,686
2021-09-15	58.77	58.77	58.77	58.77	0
2021-09-14	58.63	58.63	58.63	58.63	904
2021-09-13	57.96	57.96	57.96	57.96	820
2021-09-10	57.96	57.96	57.96	57.96	45
2021-09-09	58.81	58.81	58.81	58.81	327
2021-09-08	57.89	57.89	57.89	57.89	67,334
2021-09-07	57.89	57.89	57.89	57.89	190
2021-09-06	57.89	57.89	57.89	57.89	0
2021-09-03	57.70	57.70	57.70	57.70	34
2021-09-02	57.70	57.70	57.70	57.70	326
2021-09-01	57.81	57.81	57.81	57.81	298
2021-08-31	57.38	57.38	57.38	57.38	496
2021-08-30	59.01	59.01	59.01	59.01	0
2021-08-27	59.01	59.01	59.01	59.01	253
2021-08-26	59.01	59.01	59.01	59.01	21
2021-08-25	59.01	59.01	59.01	59.01	485
2021-08-24	59.01	59.01	59.01	59.01	472
2021-08-23	60.30	60.30	60.30	60.30	102
2021-08-20	60.13	60.13	60.13	60.13	49
2021-08-19	59.28	59.28	59.28	59.28	825
2021-08-18	60.49	60.49	60.49	60.49	1,122
2021-08-17	60.90	60.90	60.90	60.90	428
2021-08-16	59.45	59.45	59.45	59.45	217
2021-08-13	59.45	59.45	59.45	59.45	0
2021-08-12	59.45	59.45	59.45	59.45	196,881
2021-08-11	58.35	58.35	58.35	58.35	24
2021-08-10	58.35	58.35	58.35	58.35	81,451
2021-08-09	57.61	57.61	57.61	57.61	240
2021-08-06	57.61	57.61	57.61	57.61	100
2021-08-05	59.66	59.66	59.66	59.66	1,193
2021-08-04	59.66	59.66	59.66	59.66	2,005
2021-08-03	59.66	59.66	59.66	59.66	121
2021-08-02	58.99	58.99	58.99	58.99	57
2021-07-30	58.76	58.76	58.76	58.76	10
2021-07-29	58.82	58.82	58.82	58.82	50
2021-07-28	59.32	59.32	59.32	59.32	2,469
2021-07-27	59.32	59.32	59.32	59.32	100
2021-07-26	59.08	59.08	59.08	59.08	4
2021-07-23	58.61	58.61	58.61	58.61	32
2021-07-22	60.05	60.05	60.05	60.05	1,263
2021-07-21	60.05	60.05	60.05	60.05	113
2021-07-20	60.05	60.05	60.05	60.05	310
2021-07-19	60.05	60.05	60.05	60.05	206
2021-07-16	59.50	59.50	59.50	59.50	19
2021-07-15	59.50	59.50	59.50	59.50	507
2021-07-14	59.29	59.29	59.29	59.29	602
2021-07-13	59.29	59.29	59.29	59.29	100
2021-07-12	59.55	59.55	59.55	59.55	78
2021-07-09	60.52	60.52	60.52	60.52	41
2021-07-08	60.52	60.52	60.52	60.52	60
2021-07-07	59.84	59.84	59.84	59.84	202
2021-07-06	60.26	60.26	60.26	60.26	401
2021-07-05	60.26	60.26	60.26	60.26	0
2021-07-02	60.26	60.26	60.26	60.26	13
2021-07-01	60.92	60.92	60.92	60.92	16
2021-06-30	60.50	60.50	60.50	60.50	5
2021-06-29	60.50	60.50	60.50	60.50	121
2021-06-28	59.63	59.63	59.63	59.63	814
2021-06-25	59.26	59.26	59.26	59.26	546
2021-06-24	59.39	59.39	59.39	59.39	7
2021-06-23	59.39	59.39	59.39	59.39	10,171
2021-06-22	59.39	59.39	59.39	59.39	15
2021-06-21	59.39	59.39	59.39	59.39	175
2021-06-18	61.24	61.24	61.24	61.24	298
2021-06-17	62.14	62.14	62.14	62.14	226
2021-06-16	62.14	62.14	62.14	62.14	100
2021-06-15	62.65	62.65	62.65	62.65	0
2021-06-14	62.52	62.52	62.52	62.52	34
2021-06-11	62.57	62.57	62.57	62.57	158
2021-06-10	63.19	63.19	63.19	63.19	300
2021-06-09	63.19	63.19	63.19	63.19	901
2021-06-08	63.15	63.15	63.15	63.15	6
2021-06-07	63.15	63.15	63.15	63.15	313
2021-06-04	63.15	63.15	63.15	63.15	596
2021-06-03	62.35	62.35	62.35	62.35	1,320
2021-06-02	62.35	62.35	62.35	62.35	73
2021-06-01	63.41	63.41	63.41	63.41	359
2021-05-28	62.28	62.28	62.28	62.28	534
2021-05-27	62.72	62.72	62.72	62.72	41
2021-05-26	62.85	62.85	62.85	62.85	566
2021-05-25	62.71	62.71	62.71	62.71	473
2021-05-24	62.95	62.95	62.95	62.95	500
2021-05-21	62.95	62.95	62.95	62.95	1,383
2021-05-20	62.95	62.95	62.95	62.95	620
2021-05-19	62.95	62.95	62.95	62.95	846
2021-05-18	62.93	62.93	62.93	62.93	809
2021-05-17	64.13	64.13	64.13	64.13	700
2021-05-14	64.13	64.13	64.13	64.13	2,442
2021-05-13	63.50	63.50	63.50	63.50	188
2021-05-12	63.05	63.05	63.05	63.05	1,026
2021-05-11	63.05	63.05	63.05	63.05	314
2021-05-10	63.05	63.05	63.05	63.05	731
2021-05-07	63.64	63.64	63.64	63.64	133
2021-05-06	61.53	61.53	61.53	61.53	767
2021-05-05	61.53	61.53	61.53	61.53	21
2021-05-04	61.13	61.13	61.13	61.13	235
2021-04-30	60.54	60.54	60.54	60.54	740
2021-04-29	60.54	60.54	60.54	60.54	217
2021-04-28	60.54	60.54	60.54	60.54	5,082
2021-04-27	60.46	60.46	60.46	60.46	405
2021-04-26	62.30	62.30	62.30	62.30	69
2021-04-23	62.30	62.30	62.30	62.30	802
2021-04-22	62.30	62.30	62.30	62.30	84
2021-04-21	62.30	62.30	62.30	62.30	137
2021-04-20	62.98	62.98	62.98	62.98	279
2021-04-19	60.43	60.43	60.43	60.43	581
2021-04-16	60.97	60.97	60.97	60.97	121
2021-04-15	60.41	60.41	60.41	60.41	0
2021-04-14	60.41	60.41	60.41	60.41	360
2021-04-13	61.12	61.12	61.12	61.12	402
2021-04-12	60.56	60.56	60.56	60.56	54
2021-04-09	60.44	60.44	60.44	60.44	235
2021-04-08	60.92	60.92	60.92	60.92	17,821
2021-04-07	61.97	61.97	61.97	61.97	265
2021-04-06	61.88	61.88	61.88	61.88	1,106
2021-04-01	60.52	60.52	60.52	60.52	497
2021-03-31	61.06	61.06	61.06	61.06	940
2021-03-30	62.14	62.14	62.14	62.14	817
2021-03-29	62.14	62.14	62.14	62.14	683
2021-03-26	59.37	59.37	59.37	59.37	1,743
2021-03-25	58.76	58.76	58.76	58.76	729
2021-03-24	58.54	58.54	58.54	58.54	704
2021-03-23	61.65	61.65	61.65	61.65	357
2021-03-22	60.37	60.37	60.37	60.37	1,741
2021-03-19	60.52	60.52	60.52	60.52	250
2021-03-18	59.69	59.69	59.69	59.69	106
2021-03-17	59.44	59.44	59.44	59.44	0
2021-03-16	59.20	59.20	59.20	59.20	2,035
2021-03-15	58.75	58.75	58.75	58.75	55
2021-03-12	58.66	58.66	58.66	58.66	85
2021-03-11	58.41	58.41	58.41	58.41	365
2021-03-10	57.96	57.96	57.96	57.96	4,031
2021-03-09	57.52	57.52	57.52	57.52	8,183
2021-03-08	57.10	57.10	57.10	57.10	13,816
2021-03-05	55.29	55.29	55.29	55.29	46
2021-03-04	54.56	54.56	54.56	54.56	256
2021-03-03	54.48	54.48	54.48	54.48	60
2021-03-02	54.52	54.52	54.52	54.52	16
2021-03-01	55.75	55.75	55.75	55.75	15,485
2021-02-26	55.74	55.74	55.74	55.74	659
2021-02-25	56.83	56.83	56.83	56.83	58
2021-02-24	56.70	56.70	56.70	56.70	416
2021-02-23	56.58	56.58	56.58	56.58	124
2021-02-22	56.83	56.83	56.83	56.83	50
2021-02-19	56.91	56.91	56.91	56.91	155
2021-02-18	57.87	57.87	57.87	57.87	924
2021-02-17	56.13	56.13	56.13	56.13	250
2021-02-16	56.13	56.13	56.13	56.13	798
2021-02-15	56.77	56.77	56.77	56.77	0
2021-02-12	56.60	56.60	56.60	56.60	60
2021-02-11	57.74	57.74	57.74	57.74	1,965
2021-02-10	57.59	57.59	57.59	57.59	247
2021-02-09	57.69	57.69	57.69	57.69	239
2021-02-08	57.67	57.67	57.67	57.67	59
2021-02-05	57.25	57.25	57.25	57.25	30
2021-02-04	56.82	56.82	56.82	56.82	0
2021-02-03	56.76	56.76	56.76	56.76	6,045
2021-02-02	57.75	57.75	57.75	57.75	88
2021-02-01	58.10	58.10	58.10	58.10	505
2021-01-29	59.36	59.36	59.36	59.36	191
2021-01-28	60.15	60.15	60.15	60.15	1,165
2021-01-27	60.98	60.98	60.98	60.98	661
2021-01-26	57.90	57.90	57.90	57.90	0
2021-01-25	58.03	58.03	58.03	58.03	13,877
2021-01-22	55.19	55.19	55.19	55.19	3
2021-01-21	55.34	55.34	55.34	55.34	43
2021-01-20	54.84	54.84	54.84	54.84	2,314
2021-01-19	56.11	56.11	56.11	56.11	924
2021-01-18	55.72	55.72	55.72	55.72	0
2021-01-15	55.72	55.72	55.72	55.72	1,408
2021-01-14	54.52	54.52	54.52	54.52	1,057
2021-01-13	54.37	54.37	54.37	54.37	214
2021-01-12	54.41	54.41	54.41	54.41	898
2021-01-11	56.24	56.24	56.24	56.24	726
2021-01-08	58.97	58.97	58.97	58.97	100
2021-01-07	58.97	58.97	58.97	58.97	10
2021-01-06	58.84	58.84	58.84	58.84	0
2021-01-05	58.84	58.84	58.84	58.84	84
2021-01-04	58.62	58.62	58.62	58.62	207
2020-12-31	58.46	58.46	58.46	58.46	0
2020-12-30	58.46	58.46	58.46	58.46	100
2020-12-29	59.63	59.63	59.63	59.63	31
2020-12-24	58.77	58.77	58.77	58.77	0
2020-12-23	58.77	58.77	58.77	58.77	50
2020-12-22	58.71	58.71	58.71	58.71	170
2020-12-21	58.74	58.74	58.74	58.74	9
2020-12-18	59.61	59.61	59.61	59.61	92
2020-12-17	59.17	59.17	59.17	59.17	2
2020-12-16	58.75	58.75	58.75	58.75	1,365
2020-12-15	59.33	59.33	59.33	59.33	65
2020-12-14	59.81	59.81	59.81	59.81	2
2020-12-11	58.87	58.87	58.87	58.87	1,191
2020-12-10	59.37	59.37	59.37	59.37	31
2020-12-09	60.44	60.44	60.44	60.44	2,202
2020-12-08	60.44	60.44	60.44	60.44	0
2020-12-07	60.44	60.44	60.44	60.44	0
2020-12-04	59.94	59.94	59.94	59.94	0
2020-12-03	59.94	59.94	59.94	59.94	91
2020-12-02	61.31	61.31	61.31	61.31	0
2020-12-01	60.54	60.54	60.54	60.54	49
2020-11-30	60.13	60.13	60.13	60.13	0
2020-11-27	60.51	60.51	60.51	60.51	427
2020-11-26	61.39	61.39	61.39	61.39	0
2020-11-25	61.39	61.39	61.39	61.39	0
2020-11-24	61.39	61.39	61.39	61.39	10
2020-11-23	60.62	60.62	60.62	60.62	70
2020-11-20	61.91	61.91	61.91	61.91	631
2020-11-19	61.12	61.12	61.12	61.12	48
2020-11-18	61.16	61.16	61.16	61.16	24
2020-11-17	61.28	61.28	61.28	61.28	131
2020-11-16	60.62	60.62	60.62	60.62	452
2020-11-13	60.23	60.23	60.23	60.23	0
2020-11-12	60.23	60.23	60.23	60.23	2
2020-11-11	59.70	59.70	59.70	59.70	289
2020-11-10	58.05	58.05	58.05	58.05	36
2020-11-09	59.02	59.02	59.02	59.02	227
2020-11-06	60.38	60.38	60.38	60.38	0
2020-11-05	60.38	60.38	60.38	60.38	0
2020-11-04	60.38	60.38	60.38	60.38	0
2020-11-03	60.38	60.38	60.38	60.38	54
2020-11-02	60.21	60.21	60.21	60.21	10
2020-10-30	59.33	59.33	59.33	59.33	0
2020-10-29	59.33	59.33	59.33	59.33	89
2020-10-28	60.74	60.74	60.74	60.74	20
2020-10-27	61.00	61.00	61.00	61.00	0
2020-10-26	61.00	61.00	61.00	61.00	0
2020-10-23	61.00	61.00	61.00	61.00	0
2020-10-22	61.00	61.00	61.00	61.00	0
2020-10-21	61.00	61.00	61.00	61.00	327
2020-10-20	61.60	61.60	61.60	61.60	760
2020-10-16	61.64	61.64	61.64	61.64	0
2020-10-15	61.64	61.64	61.64	61.64	119
2020-10-14	62.51	62.51	62.51	62.51	658
2020-10-13	62.69	62.69	62.69	62.69	116
2020-10-12	61.99	61.99	61.99	61.99	180
2020-10-09	61.42	61.42	61.42	61.42	883
2020-10-08	61.59	61.59	61.59	61.59	5
2020-10-07	60.80	60.80	60.80	60.80	213
2020-10-06	61.42	61.42	61.42	61.42	138
2020-10-05	62.77	62.77	62.77	62.77	35
2020-10-02	61.90	61.90	61.90	61.90	0
2020-10-01	61.90	61.90	61.90	61.90	15
2020-09-30	60.02	60.02	60.02	60.02	63
2020-09-29	59.87	59.87	59.87	59.87	0
2020-09-28	59.77	59.77	59.77	59.77	0
2020-09-25	59.77	59.77	59.77	59.77	62
2020-09-24	58.48	58.48	58.48	58.48	34
2020-09-23	58.28	58.28	58.28	58.28	2,818
2020-09-22	58.77	58.77	58.77	58.77	10
2020-09-21	57.66	57.66	57.66	57.66	7
2020-09-18	57.29	57.29	57.29	57.29	13
2020-09-17	58.75	58.75	58.75	58.75	0
2020-09-16	58.82	58.82	58.82	58.82	104
2020-09-15	59.09	59.09	59.09	59.09	11
2020-09-14	58.44	58.44	58.44	58.44	343
2020-09-11	58.68	58.68	58.68	58.68	256
2020-04-03	53.94	53.94	53.94	53.94	0
2020-04-02	53.94	53.94	53.94	53.94	58
2020-04-01	53.12	53.12	53.12	53.12	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150