Prospect Capita Share History

Prospect Capita Share Price history. The following table shows end-of-day data 0R25 historical share prices for Prospect Capita, 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.

0R25.L
Share Price 0R25.L
Charts 0R25.L
Trades 0R25.L
History Compare
0R25.L 0R25.L
Share News 0R25.L
RNS 0R25.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	5.50	5.50	5.50	5.50	17,606
2024-04-30	5.50	5.50	5.50	5.50	29,268
2024-04-29	5.50	5.50	5.50	5.50	6,665
2024-04-26	5.50	5.50	5.50	5.50	5,049
2024-04-25	5.50	5.50	5.50	5.50	12,441
2024-04-24	5.50	5.50	5.50	5.50	3,593
2024-04-23	5.50	5.50	5.50	5.50	13,382
2024-04-22	5.50	5.50	5.50	5.50	8,709
2024-04-19	5.50	5.50	5.50	5.50	3,495
2024-04-18	5.50	5.50	5.50	5.50	7,226
2024-04-17	5.50	5.50	5.50	5.50	922
2024-04-16	5.50	5.50	5.50	5.50	4,500
2024-04-15	5.50	5.50	5.50	5.50	7,807
2024-04-12	5.50	5.50	5.50	5.50	4,604
2024-04-11	5.50	5.50	5.50	5.50	4,012
2024-04-10	5.50	5.50	5.50	5.50	13,703
2024-04-09	5.44	5.44	5.44	5.44	3,519
2024-04-08	5.44	5.44	5.44	5.44	7,533
2024-04-05	5.54	5.54	5.54	5.54	2,903
2024-04-04	5.54	5.54	5.54	5.54	3,532
2024-04-03	5.54	5.54	5.54	5.54	12,542
2024-04-02	5.54	5.54	5.54	5.54	3,035
2024-04-01	5.54	5.54	5.54	5.54	0
2024-03-29	5.54	5.54	5.54	5.54	0
2024-03-28	5.54	5.54	5.54	5.54	20,820
2024-03-27	5.54	5.54	5.54	5.54	7,947
2024-03-26	5.54	5.54	5.54	5.54	9,667
2024-03-25	5.54	5.54	5.54	5.54	6,321
2024-03-22	5.54	5.54	5.54	5.54	5,489
2024-03-21	5.54	5.54	5.54	5.54	13,616
2024-03-20	5.54	5.54	5.54	5.54	3,525
2024-03-19	5.54	5.54	5.54	5.54	5,698
2024-03-18	5.54	5.54	5.54	5.54	6,919
2024-03-15	5.54	5.54	5.54	5.54	1,226
2024-03-14	5.54	5.54	5.54	5.54	5,979
2024-03-13	5.42	5.42	5.42	5.42	18,111
2024-03-12	5.42	5.42	5.42	5.42	9,140
2024-03-11	5.42	5.42	5.42	5.42	2,753
2024-03-08	5.42	5.42	5.42	5.42	4,773
2024-03-07	5.63	5.63	5.63	5.63	3,776
2024-03-06	5.63	5.63	5.63	5.63	2,001
2024-03-05	5.63	5.63	5.63	5.63	4,306
2024-03-04	5.63	5.63	5.63	5.63	4,345
2024-03-01	5.63	5.63	5.63	5.63	6,447
2024-02-29	5.63	5.63	5.63	5.63	3,684
2024-02-28	5.63	5.63	5.63	5.63	9,704
2024-02-27	5.63	5.63	5.63	5.63	4,561
2024-02-26	5.79	5.79	5.79	5.79	6,303
2024-02-23	5.79	5.79	5.79	5.79	10,716
2024-02-22	5.79	5.79	5.79	5.79	2,742
2024-02-21	5.79	5.79	5.79	5.79	4,626
2024-02-20	5.79	5.79	5.79	5.79	8,836
2024-02-19	5.79	5.79	5.79	5.79	0
2024-02-16	5.79	5.79	5.79	5.79	10,206
2024-02-15	5.82	5.82	5.82	5.82	9,058
2024-02-14	5.82	5.82	5.82	5.82	9,540
2024-02-13	5.82	5.82	5.82	5.82	8,886
2024-02-12	5.82	5.82	5.82	5.82	27,907
2024-02-09	5.82	5.82	5.82	5.82	38,504
2024-02-08	5.82	5.82	5.82	5.82	1,507
2024-02-07	5.82	5.82	5.82	5.82	2,727
2024-02-06	5.82	5.82	5.82	5.82	1,017
2024-02-05	5.82	5.82	5.82	5.82	6,919
2024-02-02	5.88	5.88	5.88	5.88	3,041
2024-02-01	5.95	5.95	5.95	5.95	3,884
2024-01-31	5.95	5.95	5.95	5.95	7,859
2024-01-30	5.95	5.95	5.95	5.95	4,104
2024-01-29	5.95	5.95	5.95	5.95	6,890
2024-01-26	5.95	5.95	5.95	5.95	2,854
2024-01-25	5.95	5.95	5.95	5.95	4,497
2024-01-24	5.95	5.95	5.95	5.95	4,487
2024-01-23	5.95	5.95	5.95	5.95	18,935
2024-01-22	5.95	5.95	5.95	5.95	12,279
2024-01-19	5.95	5.95	5.95	5.95	1,843
2024-01-18	6.12	6.12	6.12	6.12	4,156
2024-01-17	6.12	6.12	6.12	6.12	6,249
2024-01-16	6.12	6.12	6.12	6.12	6,325
2024-01-15	6.12	6.12	6.12	6.12	0
2024-01-12	6.12	6.12	6.12	6.12	8,540
2024-01-11	6.10	6.10	6.10	6.10	1,441
2024-01-10	6.10	6.10	6.10	6.10	2,120
2024-01-09	6.10	6.10	6.10	6.10	1,035
2024-01-08	6.10	6.10	6.10	6.10	2,738
2024-01-05	6.10	6.10	6.10	6.10	1,299
2024-01-04	6.02	6.02	6.02	6.02	5,801
2024-01-03	6.02	6.02	6.02	6.02	4,907
2024-01-02	6.02	6.02	6.02	6.02	4,421
2024-01-01	6.12	6.12	6.12	6.12	0
2023-12-29	6.12	6.12	6.12	6.12	5,838
2023-12-28	6.12	6.12	6.12	6.12	3,917
2023-12-27	6.12	6.12	6.12	6.12	2,512
2023-12-26	6.12	6.12	6.12	6.12	0
2023-12-25	6.12	6.12	6.12	6.12	0
2023-12-22	6.12	6.12	6.12	6.12	7,908
2023-12-21	6.12	6.12	6.12	6.12	2,990
2023-12-20	6.20	6.20	6.20	6.20	9,013
2023-12-19	5.76	5.76	5.76	5.76	11,480
2023-12-18	5.76	5.76	5.76	5.76	5,080
2023-12-15	5.76	5.76	5.76	5.76	3,156
2023-12-14	5.76	5.76	5.76	5.76	31,693
2023-12-13	5.76	5.76	5.76	5.76	2,379
2023-12-12	5.76	5.76	5.76	5.76	5,888
2023-12-11	5.74	5.74	5.74	5.74	4,870
2023-12-08	5.68	5.68	5.68	5.68	7,867
2023-12-07	5.68	5.68	5.68	5.68	12,660
2023-12-06	5.68	5.68	5.68	5.68	1,674
2023-12-05	5.68	5.68	5.68	5.68	5,855
2023-12-04	5.76	5.76	5.76	5.76	5,871
2023-12-01	5.76	5.76	5.76	5.76	4,997
2023-11-30	5.76	5.76	5.76	5.76	1,850
2023-11-29	5.76	5.76	5.76	5.76	1,138
2023-11-28	5.76	5.76	5.76	5.76	2,197
2023-11-27	5.76	5.76	5.76	5.76	3,945
2023-11-24	5.78	5.78	5.78	5.78	4,571
2023-11-23	6.00	6.00	6.00	6.00	0
2023-11-22	6.00	6.00	6.00	6.00	1,140
2023-11-21	6.00	6.00	6.00	6.00	3,052
2023-11-20	6.00	6.00	6.00	6.00	2,687
2023-11-17	6.00	6.00	6.00	6.00	1,508
2023-11-16	6.00	6.00	6.00	6.00	2,870
2023-11-15	6.00	6.00	6.00	6.00	54,724
2023-11-14	6.00	6.00	6.00	6.00	7,202
2023-11-13	6.00	6.00	6.00	6.00	2,934
2023-11-10	6.00	6.00	6.00	6.00	11,585
2023-11-09	6.00	6.00	6.00	6.00	14,459
2023-11-08	5.36	5.36	5.36	5.36	2,289
2023-11-07	5.36	5.36	5.36	5.36	3,153
2023-11-06	5.29	5.29	5.29	5.29	3,057
2023-11-03	5.29	5.29	5.29	5.29	6,953
2023-11-02	5.29	5.29	5.29	5.29	5,116
2023-11-01	5.29	5.29	5.29	5.29	5,179
2023-10-31	5.29	5.29	5.29	5.29	5,352
2023-10-30	5.29	5.29	5.29	5.29	75,955
2023-10-27	5.29	5.29	5.29	5.29	53,187
2023-10-26	5.76	5.76	5.76	5.76	2,170
2023-10-25	5.76	5.76	5.76	5.76	1,522
2023-10-24	5.76	5.76	5.76	5.76	11,877
2023-10-23	5.76	5.76	5.76	5.76	3,099
2023-10-20	5.76	5.76	5.76	5.76	18,775
2023-10-19	6.00	6.00	6.00	6.00	1,528
2023-10-18	6.00	6.00	6.00	6.00	6,383
2023-10-17	6.00	6.00	6.00	6.00	851
2023-10-16	6.00	6.00	6.00	6.00	2,510
2023-10-13	6.00	6.00	6.00	6.00	1,348
2023-10-12	6.00	6.00	6.00	6.00	2,538
2023-10-11	6.00	6.00	6.00	6.00	3,944
2023-10-10	6.00	6.00	6.00	6.00	4,937
2023-10-09	5.92	5.92	5.92	5.92	1,499
2023-10-06	5.92	5.92	5.92	5.92	1,638
2023-10-05	5.92	5.92	5.92	5.92	719
2023-10-04	5.92	5.92	5.92	5.92	3,277
2023-10-03	5.92	5.92	5.92	5.92	16,990
2023-10-02	6.05	6.05	6.05	6.05	5,851
2023-09-29	6.05	6.05	6.05	6.05	1,248
2023-09-28	6.13	6.13	6.13	6.13	1,581
2023-09-27	6.13	6.13	6.13	6.13	4,219
2023-09-26	6.13	6.13	6.13	6.13	984
2023-09-25	6.13	6.13	6.13	6.13	2,326
2023-09-22	6.13	6.13	6.13	6.13	6,046
2023-09-21	6.13	6.13	6.13	6.13	5,061
2023-09-20	6.19	6.19	6.19	6.19	1,693
2023-09-19	6.23	6.23	6.23	6.23	618
2023-09-18	6.23	6.23	6.23	6.23	2,001
2023-09-15	6.14	6.14	6.14	6.14	10,766
2023-09-14	6.01	6.01	6.01	6.01	16,964
2023-09-13	5.99	5.99	5.99	5.99	782
2023-09-12	6.01	6.01	6.01	6.01	783
2023-09-11	5.99	5.99	5.99	5.99	8,052
2023-09-08	5.94	5.94	5.94	5.94	1,398
2023-09-07	5.93	5.93	5.93	5.93	1,098
2023-09-06	6.01	6.01	6.01	6.01	22,987
2023-09-05	6.10	6.10	6.10	6.10	1,245
2023-09-04	6.05	6.05	6.05	6.05	0
2023-09-01	6.04	6.04	6.04	6.04	1,429
2023-08-31	6.04	6.04	6.04	6.04	3,277
2023-08-30	6.04	6.04	6.04	6.04	3,108
2023-08-29	6.12	6.12	6.12	6.12	3,900
2023-08-28	6.12	6.12	6.12	6.12	0
2023-08-25	6.12	6.12	6.12	6.12	1,214
2023-08-24	6.12	6.12	6.12	6.12	2,329
2023-08-23	6.12	6.12	6.12	6.12	1,572
2023-08-22	6.12	6.12	6.12	6.12	3,309
2023-08-21	6.12	6.12	6.12	6.12	12,044
2023-08-18	6.12	6.12	6.12	6.12	2,159
2023-08-17	6.32	6.32	6.32	6.32	3,237
2023-08-16	6.32	6.32	6.32	6.32	3,565
2023-08-15	6.32	6.32	6.32	6.32	715
2023-08-14	6.32	6.32	6.32	6.32	1,533
2023-08-11	6.32	6.32	6.32	6.32	1,733
2023-08-10	6.33	6.33	6.33	6.33	428
2023-08-09	6.34	6.34	6.34	6.34	572
2023-08-08	6.34	6.34	6.34	6.34	5,959
2023-08-07	6.34	6.34	6.34	6.34	5,240
2023-08-04	6.30	6.30	6.30	6.30	1,295
2023-08-03	6.30	6.30	6.30	6.30	7,448
2023-08-02	6.42	6.42	6.42	6.42	1,101
2023-08-01	6.42	6.42	6.42	6.42	1,623
2023-07-31	6.42	6.42	6.42	6.42	1,591
2023-07-28	6.49	6.49	6.49	6.49	1,517
2023-07-27	6.52	6.52	6.52	6.52	300
2023-07-26	6.52	6.52	6.52	6.52	712
2023-07-25	6.68	6.68	6.68	6.68	488
2023-07-24	6.68	6.68	6.68	6.68	4,813
2023-07-21	6.62	6.62	6.62	6.62	2,374
2023-07-20	6.62	6.62	6.62	6.62	1,154
2023-07-19	6.62	6.62	6.62	6.62	5,466
2023-07-18	6.49	6.49	6.49	6.49	1,952
2023-07-17	6.49	6.49	6.49	6.49	677
2023-07-14	6.50	6.50	6.50	6.50	1,644
2023-07-13	6.48	6.48	6.48	6.48	245
2023-07-12	6.48	6.48	6.48	6.48	5,668
2023-07-11	6.37	6.37	6.37	6.37	3,828
2023-07-10	6.37	6.37	6.37	6.37	1,122
2023-07-07	6.14	6.14	6.14	6.14	3,419
2023-07-06	6.14	6.14	6.14	6.14	2,239
2023-07-05	6.25	6.25	6.25	6.25	2,650
2023-07-04	6.23	6.23	6.23	6.23	0
2023-07-03	6.21	6.21	6.21	6.21	1,849
2023-06-30	6.19	6.19	6.19	6.19	1,202
2023-06-29	6.21	6.21	6.21	6.21	5,857
2023-06-28	6.16	6.16	6.16	6.16	1,571
2023-06-27	6.20	6.20	6.20	6.20	5,308
2023-06-26	6.20	6.20	6.20	6.20	5,712
2023-06-23	6.12	6.12	6.12	6.12	7,125
2023-06-22	6.24	6.24	6.24	6.24	1,857
2023-06-21	6.24	6.24	6.24	6.24	1,297
2023-06-20	6.24	6.24	6.24	6.24	2,230
2023-06-19	6.24	6.24	6.24	6.24	0
2023-06-16	6.24	6.24	6.24	6.24	484
2023-06-15	6.24	6.24	6.24	6.24	485
2023-06-14	6.26	6.26	6.26	6.26	749
2023-06-13	6.26	6.26	6.26	6.26	2,206
2023-06-12	6.26	6.26	6.26	6.26	2,150
2023-06-09	6.28	6.28	6.28	6.28	728
2023-06-08	6.28	6.28	6.28	6.28	3,405
2023-06-07	6.29	6.29	6.29	6.29	331
2023-06-06	6.29	6.29	6.29	6.29	454
2023-06-05	6.30	6.30	6.30	6.30	1,096
2023-06-02	6.27	6.27	6.27	6.27	6,693
2023-06-01	6.16	6.16	6.16	6.16	1,894
2023-05-31	6.19	6.19	6.19	6.19	5,548
2023-05-30	6.21	6.21	6.21	6.21	774
2023-05-29	6.21	6.21	6.21	6.21	0
2023-05-26	6.21	6.21	6.21	6.21	1,075
2023-05-25	6.21	6.21	6.21	6.21	4,938
2023-05-24	6.38	6.38	6.38	6.38	844
2023-05-23	6.10	6.10	6.10	6.10	2,178
2023-05-22	6.10	6.10	6.10	6.10	2,204
2023-05-19	6.10	6.10	6.10	6.10	2,535
2023-05-18	6.10	6.10	6.10	6.10	8,627
2023-05-17	6.10	6.10	6.10	6.10	7,034
2023-05-16	6.10	6.10	6.10	6.10	362
2023-05-15	6.10	6.10	6.10	6.10	1,844
2023-05-12	6.20	6.20	6.20	6.20	11,022
2023-05-11	6.29	6.29	6.29	6.29	629
2023-05-10	6.25	6.25	6.25	6.25	1,662
2023-05-09	6.25	6.25	6.25	6.25	1,759
2023-05-08	6.25	6.25	6.25	6.25	0
2023-05-05	6.13	6.13	6.13	6.13	1,855
2023-05-04	6.13	6.13	6.13	6.13	2,754
2023-05-03	6.06	6.06	6.06	6.06	4,142
2023-05-02	6.06	6.06	6.06	6.06	14,809
2023-05-01	6.71	6.71	6.71	6.71	0
2023-04-28	6.71	6.71	6.71	6.71	1,431
2023-04-27	6.71	6.71	6.71	6.71	787
2023-04-26	6.87	6.87	6.87	6.87	348
2023-04-25	6.87	6.87	6.87	6.87	319
2023-04-24	6.85	6.85	6.85	6.85	559
2023-04-21	6.85	6.85	6.85	6.85	450
2023-04-20	6.82	6.82	6.82	6.82	1,224
2023-04-19	6.82	6.82	6.82	6.82	133
2023-04-18	6.84	6.84	6.84	6.84	719
2023-04-17	6.92	6.92	6.92	6.92	7,458
2023-04-14	6.91	6.91	6.91	6.91	2,663
2023-04-13	6.86	6.86	6.86	6.86	2,852
2023-04-12	6.83	6.83	6.83	6.83	2,872
2023-04-11	6.82	6.82	6.82	6.82	870
2023-04-10	6.83	6.83	6.83	6.83	0
2023-04-07	6.83	6.83	6.83	6.83	0
2023-04-06	6.83	6.83	6.83	6.83	4,506
2023-04-05	6.86	6.86	6.86	6.86	514
2023-04-04	6.86	6.86	6.86	6.86	2,703
2023-04-03	6.86	6.86	6.86	6.86	2,747
2023-03-31	6.86	6.86	6.86	6.86	450
2023-03-30	6.86	6.86	6.86	6.86	2,657
2023-03-29	6.94	6.94	6.94	6.94	3,472
2023-03-28	6.94	6.94	6.94	6.94	0
2023-03-27	6.94	6.94	6.94	6.94	6,120
2023-03-24	6.77	6.77	6.77	6.77	1,772
2023-03-23	6.84	6.84	6.84	6.84	505
2023-03-22	7.03	7.03	7.03	7.03	1,911
2023-03-21	7.03	7.03	7.03	7.03	3,149
2023-03-20	6.85	6.85	6.85	6.85	2,839
2023-03-17	6.85	6.85	6.85	6.85	170
2023-03-16	6.85	6.85	6.85	6.85	3,766
2023-03-15	6.85	6.85	6.85	6.85	1,436
2023-03-14	6.94	6.94	6.94	6.94	6,227
2023-03-13	6.72	6.72	6.72	6.72	25,401
2023-03-10	6.78	6.78	6.78	6.78	6,364
2023-03-09	7.43	7.43	7.43	7.43	912
2023-03-08	7.43	7.43	7.43	7.43	668
2023-03-07	7.43	7.43	7.43	7.43	9,008
2023-03-06	7.43	7.43	7.43	7.43	1,625
2023-03-03	7.43	7.43	7.43	7.43	764
2023-03-02	7.43	7.43	7.43	7.43	1,863
2023-03-01	7.43	7.43	7.43	7.43	1,899
2023-02-28	7.45	7.45	7.45	7.45	1,227
2023-02-27	7.49	7.49	7.49	7.49	3,856
2023-02-24	7.53	7.53	7.53	7.53	11
2023-02-23	7.53	7.53	7.53	7.53	569
2023-02-22	7.54	7.54	7.54	7.54	142
2023-02-21	7.49	7.49	7.49	7.49	2,116
2023-02-20	7.61	7.61	7.61	7.61	0
2023-02-17	7.61	7.61	7.61	7.61	1,203
2023-02-16	7.67	7.67	7.67	7.67	1,662
2023-02-15	7.67	7.67	7.67	7.67	1,162
2023-02-14	7.55	7.55	7.55	7.55	463
2023-02-13	7.55	7.55	7.55	7.55	1,053
2023-02-10	7.52	7.52	7.52	7.52	522
2023-02-09	7.43	7.43	7.43	7.43	6,260
2023-02-08	7.43	7.43	7.43	7.43	1,665
2023-02-07	7.52	7.52	7.52	7.52	245
2023-02-06	7.70	7.70	7.70	7.70	908
2023-02-03	7.70	7.70	7.70	7.70	1,908
2023-02-02	7.66	7.66	7.66	7.66	4,011
2023-02-01	7.49	7.49	7.49	7.49	2,147
2023-01-31	7.49	7.49	7.49	7.49	1,508
2023-01-30	7.49	7.49	7.49	7.49	893
2023-01-27	7.54	7.54	7.54	7.54	1,956
2023-01-26	7.55	7.55	7.55	7.55	1,556
2023-01-25	7.49	7.49	7.49	7.49	1,529
2023-01-24	7.61	7.61	7.61	7.61	2,936
2023-01-23	7.59	7.59	7.59	7.59	4,450
2023-01-20	7.41	7.41	7.41	7.41	241
2023-01-19	7.41	7.41	7.41	7.41	141
2023-01-18	7.33	7.33	7.33	7.33	1,467
2023-01-17	7.37	7.37	7.37	7.37	1,052
2023-01-16	7.42	7.42	7.42	7.42	0
2023-01-13	7.32	7.32	7.32	7.32	237
2023-01-12	7.28	7.28	7.28	7.28	1,679
2023-01-11	7.19	7.19	7.19	7.19	1,233
2023-01-10	7.06	7.06	7.06	7.06	598
2023-01-09	7.11	7.11	7.11	7.11	2,609
2023-01-06	7.02	7.02	7.02	7.02	124
2023-01-05	7.06	7.06	7.06	7.06	99
2023-01-04	7.05	7.05	7.05	7.05	723
2023-01-03	7.09	7.09	7.09	7.09	534
2023-01-02	7.05	7.05	7.05	7.05	0
2022-12-30	7.05	7.05	7.05	7.05	966
2022-12-29	7.05	7.05	7.05	7.05	4,719
2022-12-28	7.15	7.15	7.15	7.15	839
2022-12-27	6.98	6.98	6.98	6.98	0
2022-12-26	6.98	6.98	6.98	6.98	0
2022-12-23	6.98	6.98	6.98	6.98	375
2022-12-22	7.10	7.10	7.10	7.10	1,047
2022-12-21	7.21	7.21	7.21	7.21	65
2022-12-20	7.21	7.21	7.21	7.21	2,594
2022-12-19	7.28	7.28	7.28	7.28	120
2022-12-16	7.27	7.27	7.27	7.27	648
2022-12-15	7.27	7.27	7.27	7.27	270
2022-12-14	7.28	7.28	7.28	7.28	229
2022-12-13	7.28	7.28	7.28	7.28	591
2022-12-12	7.16	7.16	7.16	7.16	4,026
2022-12-09	7.17	7.17	7.17	7.17	1,118
2022-12-08	7.18	7.18	7.18	7.18	438
2022-12-07	7.18	7.18	7.18	7.18	657
2022-12-06	7.71	7.71	7.71	7.71	7,661
2022-12-05	7.71	7.71	7.71	7.71	402
2022-12-02	7.63	7.63	7.63	7.63	663
2022-12-01	7.79	7.79	7.79	7.79	1,836
2022-11-30	7.79	7.79	7.79	7.79	150
2022-11-29	7.79	7.79	7.79	7.79	491
2022-11-28	7.79	7.79	7.79	7.79	1,810
2022-11-25	7.79	7.79	7.79	7.79	67
2022-11-24	7.73	7.73	7.73	7.73	0
2022-11-23	7.73	7.73	7.73	7.73	1,355
2022-11-22	7.73	7.73	7.73	7.73	1,115
2022-11-21	7.60	7.60	7.60	7.60	3,101
2022-11-18	7.57	7.57	7.57	7.57	74
2022-11-17	7.57	7.57	7.57	7.57	678
2022-11-16	7.60	7.60	7.60	7.60	1,116
2022-11-15	7.49	7.49	7.49	7.49	1,358
2022-11-14	7.46	7.46	7.46	7.46	508
2022-11-11	7.46	7.46	7.46	7.46	1,209
2022-11-10	7.24	7.24	7.24	7.24	2,209
2022-11-09	7.41	7.41	7.41	7.41	3,418
2022-11-08	7.44	7.44	7.44	7.44	951
2022-11-07	7.26	7.26	7.26	7.26	840
2022-11-04	7.15	7.15	7.15	7.15	57
2022-11-03	7.22	7.22	7.22	7.22	492
2022-11-02	7.20	7.20	7.20	7.20	502
2022-11-01	7.29	7.29	7.29	7.29	1,881
2022-10-31	7.31	7.31	7.31	7.31	242
2022-10-28	7.23	7.23	7.23	7.23	293
2022-10-27	7.23	7.23	7.23	7.23	2,324
2022-10-26	7.18	7.18	7.18	7.18	1,946
2022-10-25	7.14	7.14	7.14	7.14	1,021
2022-10-24	6.97	6.97	6.97	6.97	1,373
2022-10-21	6.83	6.83	6.83	6.83	713
2022-10-20	6.85	6.85	6.85	6.85	1,815
2022-10-19	6.89	6.89	6.89	6.89	527
2022-10-18	6.89	6.89	6.89	6.89	4,442
2022-10-17	6.74	6.74	6.74	6.74	363
2022-10-14	6.77	6.77	6.77	6.77	755
2022-10-13	6.40	6.40	6.40	6.40	2,342
2022-10-12	6.40	6.40	6.40	6.40	515
2022-10-11	6.38	6.38	6.38	6.38	840
2022-10-10	6.50	6.50	6.50	6.50	218
2022-10-07	6.70	6.70	6.70	6.70	219
2022-10-06	6.81	6.81	6.81	6.81	991
2022-10-05	6.70	6.70	6.70	6.70	828
2022-10-04	6.70	6.70	6.70	6.70	2,450
2022-10-03	6.32	6.32	6.32	6.32	2,269
2022-09-30	6.20	6.20	6.20	6.20	6,511
2022-09-29	6.63	6.63	6.63	6.63	5,814
2022-09-28	6.56	6.56	6.56	6.56	1,220
2022-09-27	6.56	6.56	6.56	6.56	208
2022-09-26	6.50	6.50	6.50	6.50	1,980
2022-09-23	6.89	6.89	6.89	6.89	2,956
2022-09-22	7.30	7.30	7.30	7.30	1,181
2022-09-21	7.30	7.30	7.30	7.30	1,059
2022-09-20	7.30	7.30	7.30	7.30	1,171
2022-09-19	7.35	7.35	7.35	7.35	0
2022-09-16	7.35	7.35	7.35	7.35	1,069
2022-09-15	7.52	7.52	7.52	7.52	103
2022-09-14	7.52	7.52	7.52	7.52	0
2022-09-13	7.61	7.61	7.61	7.61	1,144
2022-09-12	7.59	7.59	7.59	7.59	857
2022-09-09	7.53	7.53	7.53	7.53	1,255
2022-09-08	7.45	7.45	7.45	7.45	506
2022-09-07	7.40	7.40	7.40	7.40	575
2022-09-06	7.37	7.37	7.37	7.37	1,646
2022-09-05	7.33	7.33	7.33	7.33	0
2022-09-02	7.33	7.33	7.33	7.33	100
2022-09-01	7.38	7.38	7.38	7.38	2,557
2022-08-31	7.60	7.60	7.60	7.60	976
2022-08-30	7.34	7.34	7.34	7.34	3,585
2022-08-29	7.90	7.90	7.90	7.90	0
2022-08-26	7.90	7.90	7.90	7.90	680
2022-08-25	7.99	7.99	7.99	7.99	244
2022-08-24	7.99	7.99	7.99	7.99	883
2022-08-23	7.92	7.92	7.92	7.92	559
2022-08-22	7.98	7.98	7.98	7.98	3,579
2022-08-19	8.07	8.07	8.07	8.07	9,587
2022-08-18	8.14	8.14	8.14	8.14	652
2022-08-17	8.07	8.07	8.07	8.07	1,352
2022-08-16	8.13	8.13	8.13	8.13	1,021
2022-08-15	8.18	8.18	8.18	8.18	100
2022-08-12	8.18	8.18	8.18	8.18	2,751
2022-08-11	8.07	8.07	8.07	8.07	642
2022-08-10	7.91	7.91	7.91	7.91	1,626
2022-08-09	7.91	7.91	7.91	7.91	1,307
2022-08-08	7.91	7.91	7.91	7.91	7,764
2022-08-05	7.86	7.86	7.86	7.86	634
2022-08-04	7.77	7.77	7.77	7.77	358
2022-08-03	7.77	7.77	7.77	7.77	363
2022-08-02	7.74	7.74	7.74	7.74	150
2022-08-01	7.74	7.74	7.74	7.74	764
2022-07-29	7.74	7.74	7.74	7.74	2,598
2022-07-28	7.65	7.65	7.65	7.65	665
2022-07-27	7.44	7.44	7.44	7.44	8
2022-07-26	7.44	7.44	7.44	7.44	199
2022-07-25	7.51	7.51	7.51	7.51	100
2022-07-22	7.51	7.51	7.51	7.51	317
2022-07-21	7.43	7.43	7.43	7.43	1,500
2022-07-20	7.43	7.43	7.43	7.43	920
2022-07-19	7.27	7.27	7.27	7.27	1,896
2022-07-18	7.21	7.21	7.21	7.21	430
2022-07-15	7.18	7.18	7.18	7.18	70
2022-07-14	7.14	7.14	7.14	7.14	5
2022-07-13	7.21	7.21	7.21	7.21	2
2022-07-12	7.25	7.25	7.25	7.25	230
2022-07-11	7.39	7.39	7.39	7.39	2,572
2022-07-08	7.42	7.42	7.42	7.42	2,437
2022-07-07	7.21	7.21	7.21	7.21	307
2022-07-06	7.21	7.21	7.21	7.21	1,325
2022-07-05	7.21	7.21	7.21	7.21	306
2022-07-04	7.12	7.12	7.12	7.12	0
2022-07-01	7.12	7.12	7.12	7.12	214
2022-06-30	6.88	6.88	6.88	6.88	3
2022-06-29	7.03	7.03	7.03	7.03	1,163
2022-06-28	7.28	7.28	7.28	7.28	284
2022-06-27	7.16	7.16	7.16	7.16	1,069
2022-06-24	7.05	7.05	7.05	7.05	1,057
2022-06-23	6.87	6.87	6.87	6.87	0
2022-06-22	6.87	6.87	6.87	6.87	853
2022-06-21	6.81	6.81	6.81	6.81	718
2022-06-20	6.81	6.81	6.81	6.81	0
2022-06-17	6.81	6.81	6.81	6.81	1,720
2022-06-16	6.74	6.74	6.74	6.74	1,020
2022-06-15	7.08	7.08	7.08	7.08	302
2022-06-14	7.15	7.15	7.15	7.15	1,615
2022-06-13	7.28	7.28	7.28	7.28	9,744
2022-06-10	7.79	7.79	7.79	7.79	5,704
2022-06-09	7.79	7.79	7.79	7.79	2,204
2022-06-08	7.79	7.79	7.79	7.79	148
2022-06-07	7.77	7.77	7.77	7.77	0
2022-06-06	7.77	7.77	7.77	7.77	5,452
2022-06-03	7.72	7.72	7.72	7.72	0
2022-06-02	7.72	7.72	7.72	7.72	0
2022-06-01	7.72	7.72	7.72	7.72	404
2022-05-31	7.72	7.72	7.72	7.72	6,724
2022-05-30	7.72	7.72	7.72	7.72	0
2022-05-27	7.65	7.65	7.65	7.65	232
2022-05-26	7.48	7.48	7.48	7.48	196
2022-05-25	7.37	7.37	7.37	7.37	659
2022-05-24	7.38	7.38	7.38	7.38	2,426
2022-05-23	7.40	7.40	7.40	7.40	324
2022-05-20	7.54	7.54	7.54	7.54	1,385
2022-05-19	7.81	7.81	7.81	7.81	0
2022-05-18	7.81	7.81	7.81	7.81	1,510
2022-05-17	7.68	7.68	7.68	7.68	0
2022-05-16	7.68	7.68	7.68	7.68	457
2022-05-13	7.66	7.66	7.66	7.66	3,821
2022-05-12	7.42	7.42	7.42	7.42	294
2022-05-11	7.71	7.71	7.71	7.71	118
2022-05-10	7.65	7.65	7.65	7.65	152
2022-05-09	7.38	7.38	7.38	7.38	2,512
2022-05-06	7.74	7.74	7.74	7.74	631
2022-05-05	7.81	7.81	7.81	7.81	83
2022-05-04	7.81	7.81	7.81	7.81	696
2022-05-03	7.65	7.65	7.65	7.65	3,271
2022-05-02	7.78	7.78	7.78	7.78	0
2022-04-29	7.78	7.78	7.78	7.78	1,654
2022-04-28	7.67	7.67	7.67	7.67	674
2022-04-27	7.67	7.67	7.67	7.67	3,359
2022-04-26	7.93	7.93	7.93	7.93	2,473
2022-04-25	8.01	8.01	8.01	8.01	408
2022-04-22	8.55	8.55	8.55	8.55	200
2022-04-21	8.55	8.55	8.55	8.55	836
2022-04-20	8.28	8.28	8.28	8.28	100
2022-04-19	8.28	8.28	8.28	8.28	367
2022-04-18	8.33	8.33	8.33	8.33	0
2022-04-15	8.33	8.33	8.33	8.33	0
2022-04-14	8.33	8.33	8.33	8.33	0
2022-04-13	8.26	8.26	8.26	8.26	571
2022-04-12	8.22	8.22	8.22	8.22	1,143
2022-04-11	8.22	8.22	8.22	8.22	1,603
2022-04-08	8.33	8.33	8.33	8.33	236
2022-04-07	8.21	8.21	8.21	8.21	190
2022-04-06	8.35	8.35	8.35	8.35	0
2022-04-05	8.35	8.35	8.35	8.35	485
2022-04-04	8.37	8.37	8.37	8.37	2,695
2022-04-01	8.35	8.35	8.35	8.35	330
2022-03-31	8.30	8.30	8.30	8.30	2,460
2022-03-30	8.26	8.26	8.26	8.26	523
2022-03-29	8.28	8.28	8.28	8.28	470
2022-03-28	8.25	8.25	8.25	8.25	316
2022-03-25	8.25	8.25	8.25	8.25	41
2022-03-24	8.32	8.32	8.32	8.32	0
2022-03-23	8.32	8.32	8.32	8.32	4,117
2022-03-22	8.25	8.25	8.25	8.25	0
2022-03-21	8.25	8.25	8.25	8.25	306
2022-03-18	8.05	8.05	8.05	8.05	981
2022-03-17	8.05	8.05	8.05	8.05	1,041
2022-03-16	8.00	8.00	8.00	8.00	3,550
2022-03-15	7.94	7.94	7.94	7.94	138
2022-03-14	7.93	7.93	7.93	7.93	293
2022-03-11	8.09	8.09	8.09	8.09	906
2022-03-10	8.05	8.05	8.05	8.05	493
2022-03-09	7.93	7.93	7.93	7.93	126
2022-03-08	7.93	7.93	7.93	7.93	432
2022-03-07	8.05	8.05	8.05	8.05	1,892
2022-03-04	8.14	8.14	8.14	8.14	759
2022-03-03	8.20	8.20	8.20	8.20	0
2022-03-02	8.11	8.11	8.11	8.11	809
2022-03-01	8.03	8.03	8.03	8.03	405
2022-02-28	7.99	7.99	7.99	7.99	500
2022-02-25	8.05	8.05	8.05	8.05	95
2022-02-24	7.68	7.68	7.68	7.68	2,027
2022-02-23	8.34	8.34	8.34	8.34	360
2022-02-22	8.34	8.34	8.34	8.34	1,309
2022-02-21	8.34	8.34	8.34	8.34	0
2022-02-18	8.34	8.34	8.34	8.34	129
2022-02-17	8.34	8.34	8.34	8.34	2,185
2022-02-16	8.36	8.36	8.36	8.36	663
2022-02-15	8.45	8.45	8.45	8.45	120
2022-02-14	8.45	8.45	8.45	8.45	630
2022-02-11	8.45	8.45	8.45	8.45	100
2022-02-10	8.49	8.49	8.49	8.49	15
2022-02-09	8.73	8.73	8.73	8.73	4,233
2022-02-08	8.43	8.43	8.43	8.43	161
2022-02-07	8.43	8.43	8.43	8.43	107
2022-02-04	8.44	8.44	8.44	8.44	1,041
2022-02-03	8.40	8.40	8.40	8.40	1,010
2022-02-02	8.40	8.40	8.40	8.40	99
2022-02-01	8.34	8.34	8.34	8.34	2,988
2022-01-31	8.24	8.24	8.24	8.24	246
2022-01-28	8.38	8.38	8.38	8.38	100
2022-01-27	8.38	8.38	8.38	8.38	1,500
2022-01-26	8.38	8.38	8.38	8.38	551
2022-01-25	8.24	8.24	8.24	8.24	364
2022-01-24	7.99	7.99	7.99	7.99	2,755
2022-01-21	8.64	8.64	8.64	8.64	1,854
2022-01-20	8.90	8.90	8.90	8.90	1,915
2022-01-19	8.89	8.89	8.89	8.89	25
2022-01-18	8.89	8.89	8.89	8.89	5,060
2022-01-17	8.79	8.79	8.79	8.79	0
2022-01-14	8.79	8.79	8.79	8.79	1,100
2022-01-13	8.88	8.88	8.88	8.88	2,908
2022-01-12	8.86	8.86	8.86	8.86	8,119
2022-01-11	8.74	8.74	8.74	8.74	4,111
2022-01-10	8.79	8.79	8.79	8.79	16,279
2022-01-07	8.57	8.57	8.57	8.57	250
2022-01-06	8.57	8.57	8.57	8.57	2,120
2022-01-05	8.56	8.56	8.56	8.56	684
2022-01-04	8.38	8.38	8.38	8.38	170
2022-01-03	8.42	8.42	8.42	8.42	0
2021-12-31	8.42	8.42	8.42	8.42	919
2021-12-30	8.42	8.42	8.42	8.42	0
2021-12-29	8.47	8.47	8.47	8.47	610
2021-12-28	8.25	8.25	8.25	8.25	0
2021-12-27	8.25	8.25	8.25	8.25	0
2021-12-24	8.25	8.25	8.25	8.25	0
2021-12-23	8.25	8.25	8.25	8.25	800
2021-12-22	8.25	8.25	8.25	8.25	3,580
2021-12-21	8.10	8.10	8.10	8.10	1,591
2021-12-20	8.04	8.04	8.04	8.04	505
2021-12-17	8.32	8.32	8.32	8.32	1,130
2021-12-16	8.32	8.32	8.32	8.32	710
2021-12-15	8.28	8.28	8.28	8.28	215
2021-12-14	8.33	8.33	8.33	8.33	2,413
2021-12-13	8.38	8.38	8.38	8.38	597
2021-12-10	8.53	8.53	8.53	8.53	397
2021-12-09	8.48	8.48	8.48	8.48	209
2021-12-08	8.58	8.58	8.58	8.58	224
2021-12-07	8.52	8.52	8.52	8.52	461
2021-12-06	8.38	8.38	8.38	8.38	92
2021-12-03	8.50	8.50	8.50	8.50	2,449
2021-12-02	8.51	8.51	8.51	8.51	430
2021-12-01	8.63	8.63	8.63	8.63	2,291
2021-11-30	8.62	8.62	8.62	8.62	4,088
2021-11-29	8.67	8.67	8.67	8.67	296
2021-11-26	8.56	8.56	8.56	8.56	4,030
2021-11-25	8.82	8.82	8.82	8.82	0
2021-11-24	8.82	8.82	8.82	8.82	1,186
2021-11-23	8.98	8.98	8.98	8.98	3,613
2021-11-22	9.01	9.01	9.01	9.01	7,825
2021-11-19	8.88	8.88	8.88	8.88	0
2021-11-18	8.88	8.88	8.88	8.88	4,143
2021-11-17	8.88	8.88	8.88	8.88	53,692
2021-11-16	8.88	8.88	8.88	8.88	3,498
2021-11-15	8.86	8.86	8.86	8.86	2,085
2021-11-12	8.85	8.85	8.85	8.85	768
2021-11-11	8.96	8.96	8.96	8.96	2,041
2021-11-10	8.98	8.98	8.98	8.98	650
2021-11-09	8.85	8.85	8.85	8.85	3,289
2021-11-08	8.59	8.59	8.59	8.59	5,663
2021-11-05	8.22	8.22	8.22	8.22	296
2021-11-04	8.30	8.30	8.30	8.30	753
2021-11-03	8.17	8.17	8.17	8.17	377
2021-11-02	8.23	8.23	8.23	8.23	629
2021-11-01	8.23	8.23	8.23	8.23	9,345
2021-10-29	8.28	8.28	8.28	8.28	423
2021-10-28	8.23	8.23	8.23	8.23	1,874
2021-10-27	8.40	8.40	8.40	8.40	1,041
2021-10-26	8.40	8.40	8.40	8.40	661
2021-10-25	8.41	8.41	8.41	8.41	5,375
2021-10-22	8.36	8.36	8.36	8.36	5
2021-10-21	8.36	8.36	8.36	8.36	1,133
2021-10-20	8.27	8.27	8.27	8.27	246
2021-10-19	8.23	8.23	8.23	8.23	1,487
2021-10-18	8.18	8.18	8.18	8.18	1,264
2021-10-15	8.18	8.18	8.18	8.18	384
2021-10-14	8.16	8.16	8.16	8.16	52
2021-10-13	8.16	8.16	8.16	8.16	1,553
2021-10-12	8.14	8.14	8.14	8.14	1,302
2021-10-11	8.17	8.17	8.17	8.17	2,349
2021-10-08	8.02	8.02	8.02	8.02	0
2021-10-07	7.90	7.90	7.90	7.90	8,209
2021-10-06	7.90	7.90	7.90	7.90	845
2021-10-05	7.90	7.90	7.90	7.90	5,648
2021-10-04	7.75	7.75	7.75	7.75	620
2021-10-01	7.75	7.75	7.75	7.75	29
2021-09-30	7.75	7.75	7.75	7.75	4,124
2021-09-29	7.88	7.88	7.88	7.88	105
2021-09-28	7.88	7.88	7.88	7.88	224
2021-09-27	7.68	7.68	7.68	7.68	2,002
2021-09-24	7.68	7.68	7.68	7.68	3,475
2021-09-23	7.68	7.68	7.68	7.68	3,692
2021-09-22	7.68	7.68	7.68	7.68	1,944
2021-09-21	7.68	7.68	7.68	7.68	1,732
2021-09-20	7.71	7.71	7.71	7.71	593
2021-09-17	7.82	7.82	7.82	7.82	1,502
2021-09-16	7.72	7.72	7.72	7.72	531
2021-09-15	7.72	7.72	7.72	7.72	5,200
2021-09-14	7.69	7.69	7.69	7.69	1,403
2021-09-13	7.75	7.75	7.75	7.75	1,037
2021-09-10	7.85	7.85	7.85	7.85	8
2021-09-09	7.81	7.81	7.81	7.81	0
2021-09-08	7.81	7.81	7.81	7.81	1,414
2021-09-07	8.00	8.00	8.00	8.00	924
2021-09-06	7.96	7.96	7.96	7.96	0
2021-09-03	7.96	7.96	7.96	7.96	2,345
2021-09-02	7.90	7.90	7.90	7.90	2,801
2021-09-01	7.96	7.96	7.96	7.96	1,420
2021-08-31	8.04	8.04	8.04	8.04	100
2021-08-30	8.10	8.10	8.10	8.10	0
2021-08-27	8.10	8.10	8.10	8.10	1,057
2021-08-26	8.20	8.20	8.20	8.20	1,412
2021-08-25	8.08	8.08	8.08	8.08	300
2021-08-24	8.08	8.08	8.08	8.08	249
2021-08-23	8.11	8.11	8.11	8.11	472
2021-08-20	8.19	8.19	8.19	8.19	0
2021-08-19	8.19	8.19	8.19	8.19	2,901
2021-08-18	8.19	8.19	8.19	8.19	0
2021-08-17	8.19	8.19	8.19	8.19	3,766
2021-08-16	8.17	8.17	8.17	8.17	1,413
2021-08-13	8.22	8.22	8.22	8.22	1,043
2021-08-12	8.22	8.22	8.22	8.22	246
2021-08-11	8.20	8.20	8.20	8.20	537
2021-08-10	8.19	8.19	8.19	8.19	0
2021-08-09	8.18	8.18	8.18	8.18	2,340
2021-08-06	8.23	8.23	8.23	8.23	1,257
2021-08-05	8.08	8.08	8.08	8.08	707
2021-08-04	8.08	8.08	8.08	8.08	103
2021-08-03	8.07	8.07	8.07	8.07	306
2021-08-02	8.19	8.19	8.19	8.19	758
2021-07-30	8.16	8.16	8.16	8.16	0
2021-07-29	8.16	8.16	8.16	8.16	640
2021-07-28	8.16	8.16	8.16	8.16	52
2021-07-27	8.22	8.22	8.22	8.22	438
2021-07-26	8.22	8.22	8.22	8.22	133
2021-07-23	8.29	8.29	8.29	8.29	740
2021-07-22	8.27	8.27	8.27	8.27	700
2021-07-21	8.27	8.27	8.27	8.27	305
2021-07-20	7.81	7.81	7.81	7.81	2,488
2021-07-19	7.81	7.81	7.81	7.81	1,933
2021-07-16	8.19	8.19	8.19	8.19	42
2021-07-15	8.19	8.19	8.19	8.19	409
2021-07-14	8.37	8.37	8.37	8.37	411
2021-07-13	8.37	8.37	8.37	8.37	124
2021-07-12	8.27	8.27	8.27	8.27	712
2021-07-09	8.18	8.18	8.18	8.18	3,036
2021-07-08	7.95	7.95	7.95	7.95	2,913
2021-07-07	8.27	8.27	8.27	8.27	176
2021-07-06	8.42	8.42	8.42	8.42	2,369
2021-07-05	8.45	8.45	8.45	8.45	0
2021-07-02	8.41	8.41	8.41	8.41	328
2021-07-01	8.40	8.40	8.40	8.40	623
2021-06-30	8.62	8.62	8.62	8.62	1,634
2021-06-29	8.62	8.62	8.62	8.62	186
2021-06-28	8.76	8.76	8.76	8.76	586
2021-06-25	8.91	8.91	8.91	8.91	318
2021-06-24	9.00	9.00	9.00	9.00	144
2021-06-23	8.87	8.87	8.87	8.87	700
2021-06-22	8.75	8.75	8.75	8.75	652
2021-06-21	8.67	8.67	8.67	8.67	1,844
2021-06-18	8.89	8.89	8.89	8.89	6,002
2021-06-17	8.89	8.89	8.89	8.89	2,781
2021-06-16	8.81	8.81	8.81	8.81	1,013
2021-06-15	9.15	9.15	9.15	9.15	1,591
2021-06-14	9.15	9.15	9.15	9.15	2,220
2021-06-11	9.21	9.21	9.21	9.21	1,189
2021-06-10	9.18	9.18	9.18	9.18	3,004
2021-06-09	9.17	9.17	9.17	9.17	664
2021-06-08	9.17	9.17	9.17	9.17	1,593
2021-06-07	9.00	9.00	9.00	9.00	1,486
2021-06-04	8.92	8.92	8.92	8.92	724
2021-06-03	8.90	8.90	8.90	8.90	582
2021-06-02	8.68	8.68	8.68	8.68	3,128
2021-06-01	8.73	8.73	8.73	8.73	2,522
2021-05-28	8.40	8.40	8.40	8.40	948
2021-05-27	8.40	8.40	8.40	8.40	413
2021-05-26	8.22	8.22	8.22	8.22	800
2021-05-25	8.37	8.37	8.37	8.37	1,171
2021-05-24	8.31	8.31	8.31	8.31	3,729
2021-05-21	8.32	8.32	8.32	8.32	946
2021-05-20	8.22	8.22	8.22	8.22	105
2021-05-19	7.98	7.98	7.98	7.98	300
2021-05-18	7.98	7.98	7.98	7.98	650
2021-05-17	7.98	7.98	7.98	7.98	3,809
2021-05-14	7.98	7.98	7.98	7.98	446
2021-05-13	7.84	7.84	7.84	7.84	1,738
2021-05-12	7.94	7.94	7.94	7.94	339
2021-05-11	8.01	8.01	8.01	8.01	907
2021-05-10	8.20	8.20	8.20	8.20	2,860
2021-05-07	8.12	8.12	8.12	8.12	127
2021-05-06	8.12	8.12	8.12	8.12	1,320
2021-05-05	8.11	8.11	8.11	8.11	1,522
2021-05-04	8.12	8.12	8.12	8.12	240
2021-04-30	8.11	8.11	8.11	8.11	1,385
2021-04-29	8.11	8.11	8.11	8.11	990
2021-04-28	8.16	8.16	8.16	8.16	1,600
2021-04-27	8.14	8.14	8.14	8.14	370
2021-04-26	8.18	8.18	8.18	8.18	192
2021-04-23	8.10	8.10	8.10	8.10	460
2021-04-22	8.12	8.12	8.12	8.12	545
2021-04-21	7.99	7.99	7.99	7.99	134
2021-04-20	7.95	7.95	7.95	7.95	450
2021-04-19	7.95	7.95	7.95	7.95	1,102
2021-04-16	7.96	7.96	7.96	7.96	195
2021-04-15	7.98	7.98	7.98	7.98	18
2021-04-14	7.97	7.97	7.97	7.97	5,127
2021-04-13	7.96	7.96	7.96	7.96	3,684
2021-04-12	7.97	7.97	7.97	7.97	1,335
2021-04-09	8.05	8.05	8.05	8.05	1,213
2021-04-08	7.99	7.99	7.99	7.99	2,892
2021-04-07	7.99	7.99	7.99	7.99	1,116
2021-04-06	7.93	7.93	7.93	7.93	5,644
2021-04-01	7.69	7.69	7.69	7.69	0
2021-03-31	7.69	7.69	7.69	7.69	1,600
2021-03-30	7.77	7.77	7.77	7.77	1,184
2021-03-29	7.82	7.82	7.82	7.82	757
2021-03-26	7.87	7.87	7.87	7.87	2,039
2021-03-25	7.60	7.60	7.60	7.60	600
2021-03-24	7.81	7.81	7.81	7.81	3
2021-03-23	7.81	7.81	7.81	7.81	666
2021-03-22	7.73	7.73	7.73	7.73	513
2021-03-19	7.69	7.69	7.69	7.69	2,511
2021-03-18	7.77	7.77	7.77	7.77	1,090
2021-03-17	7.71	7.71	7.71	7.71	250
2021-03-16	7.67	7.67	7.67	7.67	730
2021-03-15	7.61	7.61	7.61	7.61	8,361
2021-03-12	7.56	7.56	7.56	7.56	3,311
2021-03-11	7.42	7.42	7.42	7.42	494
2021-03-10	7.34	7.34	7.34	7.34	3,220
2021-03-09	7.30	7.30	7.30	7.30	1,535
2021-03-08	7.44	7.44	7.44	7.44	5,833
2021-03-05	7.44	7.44	7.44	7.44	1,525
2021-03-04	7.44	7.44	7.44	7.44	1,000
2021-03-03	7.44	7.44	7.44	7.44	1,000
2021-03-02	7.48	7.48	7.48	7.48	0
2021-03-01	7.48	7.48	7.48	7.48	349
2021-02-26	7.56	7.56	7.56	7.56	5,500
2021-02-25	7.56	7.56	7.56	7.56	100
2021-02-24	7.56	7.56	7.56	7.56	1,689
2021-02-23	7.44	7.44	7.44	7.44	691
2021-02-22	7.85	7.85	7.85	7.85	301
2021-02-19	7.61	7.61	7.61	7.61	2,584
2021-02-18	7.30	7.30	7.30	7.30	3,850
2021-02-17	7.37	7.37	7.37	7.37	775
2021-02-16	7.31	7.31	7.31	7.31	335
2021-02-15	7.29	7.29	7.29	7.29	0
2021-02-12	7.14	7.14	7.14	7.14	610
2021-02-11	7.22	7.22	7.22	7.22	2,057
2021-02-10	7.00	7.00	7.00	7.00	5,907
2021-02-09	6.54	6.54	6.54	6.54	1,210
2021-02-08	6.74	6.74	6.74	6.74	4,216
2021-02-05	6.63	6.63	6.63	6.63	510
2021-02-04	6.62	6.62	6.62	6.62	1,274
2021-02-03	6.51	6.51	6.51	6.51	13,301
2021-02-02	6.39	6.39	6.39	6.39	23,084
2021-02-01	6.15	6.15	6.15	6.15	674
2021-01-29	6.34	6.34	6.34	6.34	1,758
2021-01-28	6.34	6.34	6.34	6.34	11,355
2021-01-27	6.34	6.34	6.34	6.34	1,871
2021-01-26	6.32	6.32	6.32	6.32	114
2021-01-25	6.32	6.32	6.32	6.32	4,817
2021-01-22	6.21	6.21	6.21	6.21	664
2021-01-21	6.20	6.20	6.20	6.20	184
2021-01-20	6.06	6.06	6.06	6.06	1,623
2021-01-19	6.06	6.06	6.06	6.06	814
2021-01-18	5.86	5.86	5.86	5.86	0
2021-01-15	5.86	5.86	5.86	5.86	3,918
2021-01-14	5.63	5.63	5.63	5.63	365
2021-01-13	5.62	5.62	5.62	5.62	894
2021-01-12	5.59	5.59	5.59	5.59	289
2021-01-11	5.62	5.62	5.62	5.62	5,294
2021-01-08	5.51	5.51	5.51	5.51	157
2021-01-07	5.61	5.61	5.61	5.61	345
2021-01-06	5.62	5.62	5.62	5.62	1,951
2021-01-05	5.53	5.53	5.53	5.53	2,220
2021-01-04	5.45	5.45	5.45	5.45	1,268
2020-12-31	5.51	5.51	5.51	5.51	0
2020-12-30	5.51	5.51	5.51	5.51	2,911
2020-12-29	5.61	5.61	5.61	5.61	4,283
2020-12-24	5.40	5.40	5.40	5.40	0
2020-12-23	5.40	5.40	5.40	5.40	0
2020-12-22	5.55	5.55	5.55	5.55	0
2020-12-21	5.55	5.55	5.55	5.55	301
2020-12-18	5.50	5.50	5.50	5.50	0
2020-12-17	5.50	5.50	5.50	5.50	2,280
2020-12-16	5.51	5.51	5.51	5.51	542
2020-12-15	5.48	5.48	5.48	5.48	2,435
2020-12-14	5.52	5.52	5.52	5.52	116
2020-12-11	5.41	5.41	5.41	5.41	50
2020-12-10	5.43	5.43	5.43	5.43	741
2020-12-09	5.42	5.42	5.42	5.42	33
2020-12-08	5.42	5.42	5.42	5.42	1,223
2020-12-07	5.48	5.48	5.48	5.48	2,277
2020-12-04	5.30	5.30	5.30	5.30	600
2020-12-03	5.30	5.30	5.30	5.30	264
2020-12-02	5.34	5.34	5.34	5.34	0
2020-12-01	5.37	5.37	5.37	5.37	1,962
2020-11-30	5.51	5.51	5.51	5.51	0
2020-11-27	5.51	5.51	5.51	5.51	2,507
2020-11-26	5.44	5.44	5.44	5.44	0
2020-11-25	5.44	5.44	5.44	5.44	20
2020-11-24	5.36	5.36	5.36	5.36	0
2020-11-23	5.31	5.31	5.31	5.31	494
2020-11-20	5.30	5.30	5.30	5.30	1,316
2020-11-19	5.27	5.27	5.27	5.27	1,567
2020-11-18	5.24	5.24	5.24	5.24	600
2020-11-17	5.24	5.24	5.24	5.24	10
2020-11-16	5.14	5.14	5.14	5.14	0
2020-11-13	5.14	5.14	5.14	5.14	196
2020-11-12	5.14	5.14	5.14	5.14	80
2020-11-11	5.06	5.06	5.06	5.06	4,125
2020-11-10	5.06	5.06	5.06	5.06	200
2020-11-09	4.99	4.99	4.99	4.99	30
2020-11-06	5.01	5.01	5.01	5.01	0
2020-11-05	5.01	5.01	5.01	5.01	0
2020-11-04	5.02	5.02	5.02	5.02	22
2020-11-03	5.05	5.05	5.05	5.05	0
2020-11-02	5.02	5.02	5.02	5.02	0
2020-10-30	5.02	5.02	5.02	5.02	0
2020-10-29	5.17	5.17	5.17	5.17	0
2020-10-28	5.17	5.17	5.17	5.17	0
2020-10-27	5.17	5.17	5.17	5.17	0
2020-10-26	5.20	5.20	5.20	5.20	188
2020-10-23	5.13	5.13	5.13	5.13	0
2020-10-22	5.12	5.12	5.12	5.12	0
2020-10-21	5.08	5.08	5.08	5.08	1,566
2020-10-20	5.18	5.18	5.18	5.18	244
2020-10-16	5.16	5.16	5.16	5.16	0
2020-10-15	5.16	5.16	5.16	5.16	0
2020-10-14	5.16	5.16	5.16	5.16	0
2020-10-13	5.16	5.16	5.16	5.16	1,837
2020-10-12	5.16	5.16	5.16	5.16	3,002
2020-10-09	5.11	5.11	5.11	5.11	0
2020-10-08	5.11	5.11	5.11	5.11	0
2020-10-07	5.11	5.11	5.11	5.11	0
2020-10-06	5.11	5.11	5.11	5.11	0
2020-10-05	5.11	5.11	5.11	5.11	90
2020-10-02	5.03	5.03	5.03	5.03	2,782
2020-10-01	5.16	5.16	5.16	5.16	0
2020-09-30	5.16	5.16	5.16	5.16	0
2020-09-29	5.16	5.16	5.16	5.16	0
2020-09-28	5.04	5.04	5.04	5.04	0
2020-09-25	4.97	4.97	4.97	4.97	0
2020-09-24	5.12	5.12	5.12	5.12	0
2020-09-23	5.12	5.12	5.12	5.12	0
2020-09-22	5.12	5.12	5.12	5.12	5
2020-09-21	5.15	5.15	5.15	5.15	497
2020-09-18	5.08	5.08	5.08	5.08	35
2020-09-17	5.02	5.02	5.02	5.02	0
2020-09-16	5.02	5.02	5.02	5.02	0
2020-09-15	5.02	5.02	5.02	5.02	0
2020-09-14	5.02	5.02	5.02	5.02	0
2020-09-11	5.02	5.02	5.02	5.02	46
2020-04-03	3.98	3.98	3.98	3.98	0
2020-04-02	3.98	3.98	3.98	3.98	1,726
2020-04-01	4.05	4.05	4.05	4.05	300

Share	Price	Change
Kinovo Plc (KINO)	50.00	21.95%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%
Indus Gas (INDI)	9.50	13.77%
Asiamet Res (ARS)	1.15	12.2%

Share	Price	Change
Surface Transforms (SCE)	0.925	-67.54%
Invinity Energy (IES)	22.75	-12.5%
Gunsynd (GUN)	0.13	-10.34%
Cornish Metals. (CUSN)	11.25	-8.16%
Argentex Group. (AGFX)	41.60	-7.56%

Share	Price	Volume
Cap-xx (CPX)	0.086	58,727,991
Mosman Oil Gas (MSMN)	0.0185	55,622,698
Tower Resources (TRP)	0.0215	46,912,796
Global Petroleum (GBP)	0.0875	38,200,130
Baron Oil (BOIL)	0.065	25,348,936