0RAQ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-10-18	61.20	61.20	61.20	61.20	0
2023-10-17	61.20	61.20	61.20	61.20	0
2023-10-16	61.20	61.20	61.20	61.20	0
2023-10-13	61.20	61.20	61.20	61.20	0
2023-10-12	61.20	61.20	61.20	61.20	0
2023-10-11	61.20	61.20	61.20	61.20	0
2023-10-10	61.20	61.20	61.20	61.20	0
2023-10-09	61.20	61.20	61.20	61.20	0
2023-10-06	61.20	61.20	61.20	61.20	0
2023-10-05	61.20	61.20	61.20	61.20	0
2023-10-04	61.20	61.20	61.20	61.20	0
2023-10-03	61.20	61.20	61.20	61.20	0
2023-10-02	61.20	61.20	61.20	61.20	0
2023-09-29	61.20	61.20	61.20	61.20	0
2023-09-28	61.20	61.20	61.20	61.20	0
2023-09-27	61.20	61.20	61.20	61.20	0
2023-09-26	61.20	61.20	61.20	61.20	0
2023-09-25	61.20	61.20	61.20	61.20	0
2023-09-22	61.20	61.20	61.20	61.20	0
2023-09-21	61.20	61.20	61.20	61.20	0
2023-09-20	61.20	61.20	61.20	61.20	0
2023-09-19	61.20	61.20	61.20	61.20	0
2023-09-18	61.20	61.20	61.20	61.20	0
2023-09-15	61.20	61.20	61.20	61.20	0
2023-09-14	61.20	61.20	61.20	61.20	0
2023-09-13	61.20	61.20	61.20	61.20	0
2023-09-12	61.20	61.20	61.20	61.20	0
2023-09-11	61.20	61.20	61.20	61.20	0
2023-09-08	61.20	61.20	61.20	61.20	0
2023-09-07	61.20	61.20	61.20	61.20	0
2023-09-06	61.20	61.20	61.20	61.20	0
2023-09-05	61.20	61.20	61.20	61.20	0
2023-09-04	61.20	61.20	61.20	61.20	0
2023-09-01	61.20	61.20	61.20	61.20	0
2023-08-31	61.20	61.20	61.20	61.20	0
2023-08-30	61.20	61.20	61.20	61.20	0
2023-08-29	61.20	61.20	61.20	61.20	0
2023-08-28	61.20	61.20	61.20	61.20	0
2023-08-25	61.20	61.20	61.20	61.20	0
2023-08-24	61.20	61.20	61.20	61.20	0
2023-08-23	61.20	61.20	61.20	61.20	0
2023-08-22	61.20	61.20	61.20	61.20	0
2023-08-21	61.20	61.20	61.20	61.20	0
2023-08-18	61.20	61.20	61.20	61.20	0
2023-08-17	61.20	61.20	61.20	61.20	0
2023-08-16	61.20	61.20	61.20	61.20	0
2023-08-15	61.20	61.20	61.20	61.20	0
2023-08-14	61.20	61.20	61.20	61.20	0
2023-08-11	61.20	61.20	61.20	61.20	0
2023-08-10	61.20	61.20	61.20	61.20	0
2023-08-09	61.20	61.20	61.20	61.20	0
2023-08-08	61.20	61.20	61.20	61.20	0
2023-08-07	61.20	61.20	61.20	61.20	0
2023-08-04	61.20	61.20	61.20	61.20	0
2023-08-03	61.20	61.20	61.20	61.20	0
2023-08-02	61.20	61.20	61.20	61.20	0
2023-08-01	61.20	61.20	61.20	61.20	0
2023-07-31	61.20	61.20	61.20	61.20	0
2023-07-28	61.20	61.20	61.20	61.20	0
2023-07-27	61.20	61.20	61.20	61.20	0
2023-07-26	61.20	61.20	61.20	61.20	0
2023-07-25	61.20	61.20	61.20	61.20	0
2023-07-24	61.20	61.20	61.20	61.20	0
2023-07-21	61.20	61.20	61.20	61.20	0
2023-07-20	61.20	61.20	61.20	61.20	0
2023-07-19	61.20	61.20	61.20	61.20	0
2023-07-18	61.20	61.20	61.20	61.20	0
2023-07-17	61.20	61.20	61.20	61.20	0
2023-07-14	61.20	61.20	61.20	61.20	0
2023-07-13	61.20	61.20	61.20	61.20	0
2023-07-12	61.20	61.20	61.20	61.20	0
2023-07-11	61.20	61.20	61.20	61.20	0
2023-07-10	61.20	61.20	61.20	61.20	0
2023-07-07	61.20	61.20	61.20	61.20	0
2023-07-06	61.20	61.20	61.20	61.20	0
2023-07-05	61.20	61.20	61.20	61.20	0
2023-07-04	61.20	61.20	61.20	61.20	0
2023-07-03	61.20	61.20	61.20	61.20	0
2023-06-30	61.20	61.20	61.20	61.20	0
2023-06-29	61.20	61.20	61.20	61.20	0
2023-06-28	61.20	61.20	61.20	61.20	0
2023-06-27	61.20	61.20	61.20	61.20	0
2023-06-26	61.20	61.20	61.20	61.20	0
2023-06-23	61.20	61.20	61.20	61.20	0
2023-06-22	61.20	61.20	61.20	61.20	0
2023-06-21	61.20	61.20	61.20	61.20	0
2023-06-20	61.20	61.20	61.20	61.20	0
2023-06-19	61.20	61.20	61.20	61.20	0
2023-06-16	61.20	61.20	61.20	61.20	0
2023-06-15	61.20	61.20	61.20	61.20	0
2023-06-14	61.20	61.20	61.20	61.20	0
2023-06-13	61.20	61.20	61.20	61.20	0
2023-06-12	61.20	61.20	61.20	61.20	0
2023-06-09	61.20	61.20	61.20	61.20	0
2023-06-08	61.20	61.20	61.20	61.20	0
2023-06-07	61.20	61.20	61.20	61.20	0
2023-06-06	61.20	61.20	61.20	61.20	0
2023-06-05	61.20	61.20	61.20	61.20	0
2023-06-02	61.20	61.20	61.20	61.20	0
2023-06-01	61.20	61.20	61.20	61.20	0
2023-05-31	61.20	61.20	61.20	61.20	0
2023-05-30	61.20	61.20	61.20	61.20	0
2023-05-29	61.20	61.20	61.20	61.20	0
2023-05-26	61.20	61.20	61.20	61.20	0
2023-05-25	61.20	61.20	61.20	61.20	0
2023-05-24	61.20	61.20	61.20	61.20	0
2023-05-23	61.20	61.20	61.20	61.20	0
2023-05-22	61.20	61.20	61.20	61.20	0
2023-05-19	61.20	61.20	61.20	61.20	0
2023-05-18	61.20	61.20	61.20	61.20	0
2023-05-17	61.20	61.20	61.20	61.20	0
2023-05-16	61.20	61.20	61.20	61.20	0
2023-05-15	61.20	61.20	61.20	61.20	0
2023-05-12	61.20	61.20	61.20	61.20	0
2023-05-11	61.20	61.20	61.20	61.20	0
2023-05-10	61.20	61.20	61.20	61.20	0
2023-05-09	61.20	61.20	61.20	61.20	0
2023-05-08	61.20	61.20	61.20	61.20	0
2023-05-05	61.20	61.20	61.20	61.20	0
2023-05-04	61.20	61.20	61.20	61.20	0
2023-05-03	61.20	61.20	61.20	61.20	0
2023-05-02	61.20	61.20	61.20	61.20	0
2023-05-01	61.20	61.20	61.20	61.20	0
2023-04-28	61.20	61.20	61.20	61.20	0
2023-04-27	61.20	61.20	61.20	61.20	0
2023-04-26	61.20	61.20	61.20	61.20	0
2023-04-25	61.20	61.20	61.20	61.20	0
2023-04-24	61.20	61.20	61.20	61.20	0
2023-04-21	61.20	61.20	61.20	61.20	0
2023-04-20	61.20	61.20	61.20	61.20	0
2023-04-19	61.20	61.20	61.20	61.20	0
2023-04-18	61.20	61.20	61.20	61.20	0
2023-04-17	61.20	61.20	61.20	61.20	0
2023-04-14	61.20	61.20	61.20	61.20	0
2023-04-13	61.20	61.20	61.20	61.20	0
2023-04-12	61.20	61.20	61.20	61.20	0
2023-04-11	61.20	61.20	61.20	61.20	0
2023-04-10	61.20	61.20	61.20	61.20	0
2023-04-07	61.20	61.20	61.20	61.20	0
2023-04-06	61.20	61.20	61.20	61.20	0
2023-04-05	61.20	61.20	61.20	61.20	0
2023-04-04	61.20	61.20	61.20	61.20	0
2023-04-03	61.20	61.20	61.20	61.20	0
2023-03-31	61.20	61.20	61.20	61.20	0
2023-03-30	61.20	61.20	61.20	61.20	0
2023-03-29	61.20	61.20	61.20	61.20	0
2023-03-28	61.20	61.20	61.20	61.20	0
2023-03-27	61.20	61.20	61.20	61.20	0
2023-03-24	61.20	61.20	61.20	61.20	0
2023-03-23	61.20	61.20	61.20	61.20	0
2023-03-22	61.20	61.20	61.20	61.20	0
2023-03-21	61.20	61.20	61.20	61.20	0
2023-03-20	61.20	61.20	61.20	61.20	0
2023-03-17	61.20	61.20	61.20	61.20	0
2023-03-16	61.20	61.20	61.20	61.20	0
2023-03-15	61.20	61.20	61.20	61.20	0
2023-03-14	61.20	61.20	61.20	61.20	0
2023-03-13	61.20	61.20	61.20	61.20	0
2023-03-10	61.20	61.20	61.20	61.20	0
2023-03-09	61.20	61.20	61.20	61.20	0
2023-03-08	61.20	61.20	61.20	61.20	0
2023-03-07	61.20	61.20	61.20	61.20	0
2023-03-06	61.20	61.20	61.20	61.20	0
2023-03-03	61.20	61.20	61.20	61.20	0
2023-03-02	61.20	61.20	61.20	61.20	0
2023-03-01	61.20	61.20	61.20	61.20	0
2023-02-28	61.20	61.20	61.20	61.20	0
2023-02-27	61.20	61.20	61.20	61.20	0
2023-02-24	61.20	61.20	61.20	61.20	0
2023-02-23	61.20	61.20	61.20	61.20	0
2023-02-22	61.20	61.20	61.20	61.20	0
2023-02-21	61.20	61.20	61.20	61.20	0
2023-02-20	61.20	61.20	61.20	61.20	0
2023-02-17	61.20	61.20	61.20	61.20	0
2023-02-16	61.20	61.20	61.20	61.20	0
2023-02-15	61.20	61.20	61.20	61.20	0
2023-02-14	61.20	61.20	61.20	61.20	0
2023-02-13	61.20	61.20	61.20	61.20	0
2023-02-10	61.20	61.20	61.20	61.20	0
2023-02-09	61.20	61.20	61.20	61.20	0
2023-02-08	61.20	61.20	61.20	61.20	0
2023-02-07	61.20	61.20	61.20	61.20	0
2023-02-06	61.20	61.20	61.20	61.20	0
2023-02-03	61.20	61.20	61.20	61.20	0
2023-02-02	61.20	61.20	61.20	61.20	0
2023-02-01	61.20	61.20	61.20	61.20	0
2023-01-31	61.20	61.20	61.20	61.20	0
2023-01-30	61.20	61.20	61.20	61.20	0
2023-01-27	61.20	61.20	61.20	61.20	0
2023-01-26	61.20	61.20	61.20	61.20	0
2023-01-25	61.20	61.20	61.20	61.20	0
2023-01-24	61.20	61.20	61.20	61.20	0
2023-01-23	61.20	61.20	61.20	61.20	0
2023-01-20	61.20	61.20	61.20	61.20	0
2023-01-19	61.20	61.20	61.20	61.20	0
2023-01-18	61.20	61.20	61.20	61.20	0
2023-01-17	61.20	61.20	61.20	61.20	0
2023-01-16	61.20	61.20	61.20	61.20	0
2023-01-13	61.20	61.20	61.20	61.20	0
2023-01-12	61.20	61.20	61.20	61.20	0
2023-01-11	61.20	61.20	61.20	61.20	0
2023-01-10	61.20	61.20	61.20	61.20	0
2023-01-09	61.20	61.20	61.20	61.20	0
2023-01-06	61.20	61.20	61.20	61.20	0
2023-01-05	61.20	61.20	61.20	61.20	0
2023-01-04	61.20	61.20	61.20	61.20	0
2023-01-03	61.20	61.20	61.20	61.20	0
2023-01-02	61.20	61.20	61.20	61.20	0
2022-12-30	61.20	61.20	61.20	61.20	0
2022-12-29	61.20	61.20	61.20	61.20	0
2022-12-28	61.20	61.20	61.20	61.20	0
2022-12-27	61.20	61.20	61.20	61.20	0
2022-12-26	61.20	61.20	61.20	61.20	0
2022-12-23	61.20	61.20	61.20	61.20	0
2022-12-22	61.20	61.20	61.20	61.20	0
2022-12-21	61.20	61.20	61.20	61.20	0
2022-12-20	61.20	61.20	61.20	61.20	0
2022-12-19	61.20	61.20	61.20	61.20	0
2022-12-16	61.20	61.20	61.20	61.20	0
2022-12-15	61.20	61.20	61.20	61.20	0
2022-12-14	61.20	61.20	61.20	61.20	0
2022-12-13	61.20	61.20	61.20	61.20	0
2022-12-12	61.20	61.20	61.20	61.20	0
2022-12-09	61.20	61.20	61.20	61.20	0
2022-12-08	61.20	61.20	61.20	61.20	0
2022-12-07	61.20	61.20	61.20	61.20	0
2022-12-06	61.20	61.20	61.20	61.20	0
2022-12-05	61.20	61.20	61.20	61.20	0
2022-12-02	61.20	61.20	61.20	61.20	0
2022-12-01	61.20	61.20	61.20	61.20	0
2022-11-30	61.20	61.20	61.20	61.20	0
2022-11-29	61.20	61.20	61.20	61.20	0
2022-11-28	61.20	61.20	61.20	61.20	0
2022-11-25	61.20	61.20	61.20	61.20	0
2022-11-24	60.40	62.35	58.90	61.20	57,978
2022-11-23	60.40	60.40	58.90	60.40	12,458
2022-11-22	60.40	60.40	58.90	60.40	40
2022-11-21	60.40	60.40	58.90	60.40	2,112
2022-11-18	60.40	60.40	58.90	60.40	87,292
2022-11-17	60.40	60.40	58.90	60.40	4,815
2022-11-16	60.40	60.40	58.90	60.40	31,421
2022-11-15	60.50	60.50	59.00	60.40	1,575
2022-11-14	60.50	60.50	59.00	60.50	4,323
2022-11-11	60.40	60.50	58.90	60.50	16,701
2022-11-10	60.40	60.40	58.90	60.40	0
2022-11-09	60.40	60.40	58.90	60.40	696
2022-11-08	60.50	60.50	59.00	60.50	666
2022-11-07	60.50	60.50	59.00	60.50	531
2022-11-04	60.60	62.10	59.10	60.50	0
2022-11-03	60.40	60.50	58.90	60.50	0
2022-11-02	60.50	60.50	59.00	60.50	0
2022-11-01	60.50	60.50	59.00	60.50	63
2022-10-31	60.50	60.50	59.00	60.50	0
2022-10-28	60.40	60.40	58.90	60.40	209,735
2022-10-27	60.40	60.40	58.90	60.40	10,929
2022-10-26	60.40	60.40	58.90	60.40	90,577
2022-10-25	60.40	60.40	58.90	60.40	30,423
2022-10-24	60.50	60.50	59.00	60.50	3,553
2022-10-21	60.40	60.40	58.90	60.40	8,483
2022-10-20	60.40	60.60	58.90	60.60	0
2022-10-19	60.40	60.40	58.90	60.40	33,608
2022-10-18	60.40	60.40	58.90	60.40	7,626
2022-10-17	60.40	60.40	58.90	60.40	16,813
2022-10-14	60.40	60.40	58.90	60.40	1,760
2022-10-13	60.40	60.40	58.90	60.40	20,482
2022-10-12	60.40	60.40	58.90	60.40	10,047
2022-10-11	60.30	60.30	58.80	60.30	7,081
2022-10-10	60.20	60.20	58.70	60.20	213
2022-10-07	60.10	60.10	58.60	60.10	35,000
2022-10-06	60.30	60.30	58.80	60.30	303,029
2022-10-05	60.20	60.20	58.70	60.20	250
2022-10-04	60.10	60.10	58.60	60.10	101,500
2022-10-03	60.20	60.20	58.70	60.20	125,000
2022-09-30	60.20	60.20	58.70	60.20	63,434
2022-09-29	60.30	60.30	58.80	60.30	123,273
2022-09-28	60.10	62.35	58.60	60.80	344,616
2022-09-27	60.10	60.10	58.60	60.10	81,254
2022-09-26	60.00	60.10	58.50	60.10	840
2022-09-23	60.00	60.00	58.50	60.00	252,273
2022-09-22	60.10	60.10	58.60	60.10	196,206
2022-09-21	60.00	60.00	58.50	60.00	504,832
2022-09-20	60.00	60.00	58.50	60.00	1,001,420
2022-09-19	60.00	60.00	60.00	60.00	0
2022-09-16	60.00	60.00	58.50	60.00	0
2022-09-15	60.00	60.00	58.50	60.00	534
2022-09-14	60.00	60.00	58.50	60.00	1,064
2022-09-13	60.00	60.00	58.50	60.00	3,843
2022-09-12	60.00	60.00	58.50	60.00	801
2022-09-09	60.00	60.00	58.50	60.00	538
2022-09-08	60.00	60.00	58.50	60.00	3,693
2022-09-07	60.00	60.00	58.50	60.00	0
2022-09-06	60.00	60.00	58.50	60.00	562
2022-09-05	60.00	60.00	58.50	60.00	27
2022-09-02	60.00	60.00	58.50	60.00	3,801
2022-09-01	60.00	60.00	58.50	60.00	1,011
2022-08-31	60.00	60.00	58.50	60.00	1,423
2022-08-30	60.00	60.00	58.50	60.00	1,944
2022-08-29	60.00	60.00	60.00	60.00	0
2022-08-26	60.00	60.00	58.50	60.00	1,105
2022-08-25	60.00	60.00	58.50	60.00	1,444
2022-08-24	60.00	60.00	58.50	60.00	2,116
2022-08-23	60.00	60.00	58.50	60.00	1,205
2022-08-22	60.00	60.00	58.50	60.00	132
2022-08-19	60.10	60.10	58.60	60.10	1,422
2022-08-18	60.00	60.00	58.50	60.00	389
2022-08-17	60.00	60.00	58.50	60.00	683
2022-08-16	60.30	60.30	58.80	60.00	35,271
2022-08-15	51.45	51.45	50.20	50.78	1,590
2022-08-12	50.88	51.65	49.65	51.45	465
2022-08-11	51.25	52.20	50.00	51.75	516
2022-08-10	51.23	51.23	49.95	51.15	677
2022-08-09	51.03	51.15	49.75	51.15	390
2022-08-08	49.58	51.23	48.35	51.23	1,367
2022-08-05	49.90	50.28	48.70	50.28	674
2022-08-04	50.38	50.38	49.15	50.18	3,029
2022-08-03	50.55	50.58	49.30	50.58	1,687
2022-08-02	50.18	50.18	48.95	50.18	2,409
2022-08-01	50.38	50.38	49.15	50.38	2,606
2022-07-29	50.35	51.15	49.10	51.15	3,912
2022-07-28	52.20	52.20	50.90	51.35	671
2022-07-27	52.10	52.10	50.80	52.00	2,062
2022-07-26	52.10	52.10	50.80	52.00	3,664
2022-07-25	51.75	52.00	50.50	52.00	1,292
2022-07-22	52.10	52.10	50.80	51.35	3,331
2022-07-21	52.30	52.30	51.00	51.35	4,754
2022-07-20	51.85	51.85	50.60	51.85	986
2022-07-19	50.55	51.55	49.30	51.55	2,717
2022-07-18	50.85	51.25	49.60	51.13	2,188
2022-07-15	51.35	51.45	50.10	51.45	272
2022-07-14	51.55	51.55	50.30	51.03	99
2022-07-13	52.00	52.00	50.70	51.35	569
2022-07-12	52.00	52.20	50.48	52.20	692
2022-07-11	52.30	52.30	51.00	51.85	1,495
2022-07-08	50.75	52.50	49.50	52.00	2,578
2022-07-07	52.50	52.50	51.20	51.65	866
2022-07-06	50.55	52.00	49.30	51.55	1,204
2022-07-05	50.85	51.65	49.60	51.65	1,543
2022-07-04	51.85	51.85	50.60	51.15	740
2022-07-01	49.90	51.23	48.70	51.23	536
2022-06-30	50.18	50.78	48.95	50.78	2,889
2022-06-29	51.55	51.65	50.30	50.68	1,171
2022-06-28	52.20	52.20	50.90	51.35	77
2022-06-27	52.10	52.10	50.80	51.25	2,105
2022-06-24	50.55	50.55	50.55	50.55	0
2022-06-23	50.38	50.55	49.15	50.55	658
2022-06-22	51.13	51.13	49.85	50.28	1,499
2022-06-21	52.00	52.00	50.70	51.25	3,267
2022-06-20	51.15	53.30	49.90	52.00	4,483
2022-06-17	51.13	53.30	49.85	52.00	1,748
2022-06-16	53.50	53.50	52.20	52.70	1,244
2022-06-15	53.80	53.80	52.50	53.80	1,396
2022-06-14	54.45	55.15	53.10	54.15	43,148
2022-06-13	54.45	54.45	53.10	53.60	2,956
2022-06-10	55.35	55.35	54.00	54.45	864
2022-06-09	55.85	55.85	54.50	55.15	93
2022-06-08	56.70	56.70	55.30	55.75	531
2022-06-07	56.90	56.90	55.50	56.40	63
2022-06-06	56.10	56.10	56.10	56.10	0
2022-06-03	56.10	56.10	56.10	56.10	0
2022-06-02	56.10	56.10	56.10	56.10	0
2022-06-01	56.90	57.10	55.50	56.10	42,144
2022-05-31	56.20	56.20	54.80	55.55	49,499
2022-05-30	55.85	56.40	54.50	56.20	1,153
2022-05-27	56.00	56.10	54.60	56.10	4,955
2022-05-26	56.00	56.00	56.00	56.00	0
2022-05-25	56.70	56.70	55.30	56.00	43,458
2022-05-24	55.45	56.20	54.10	56.00	2,057
2022-05-23	56.40	57.20	55.00	56.40	1,955
2022-05-20	55.45	56.20	54.10	56.20	2,514
2022-05-19	55.55	55.85	54.20	55.85	3,459
2022-05-18	56.00	56.80	54.60	56.80	9,066
2022-05-17	56.30	56.80	54.90	56.80	5,723
2022-05-16	56.70	56.70	55.30	56.70	6,224
2022-05-13	57.20	57.20	55.80	56.90	3,935
2022-05-12	56.00	57.10	54.60	57.10	1,671
2022-05-11	55.15	56.00	53.80	55.85	35,317
2022-05-10	54.95	56.30	53.60	55.45	6,933
2022-05-09	55.75	55.75	54.40	55.35	2,772
2022-05-06	55.25	55.85	53.90	55.85	1,745
2022-05-05	56.90	56.90	55.50	56.50	2,594
2022-05-04	57.00	57.10	55.60	57.10	134
2022-05-03	56.00	56.80	54.60	56.80	6,787
2022-05-02	57.20	57.20	57.20	57.20	0
2022-04-29	57.90	57.90	56.50	57.20	838
2022-04-28	57.40	58.25	56.00	58.15	3,354
2022-04-27	58.05	58.35	56.60	58.35	1,057
2022-04-26	57.40	57.80	56.00	57.80	18,860
2022-04-25	58.15	58.15	56.70	57.60	10,265
2022-04-22	58.75	58.75	57.30	57.70	15,418
2022-04-21	59.45	59.45	58.00	59.15	1,888
2022-04-20	59.55	60.20	58.10	60.20	15,784
2022-04-19	59.45	60.10	58.00	60.10	5,911
2022-04-18	59.25	59.25	59.25	59.25	0
2022-04-15	59.25	59.25	59.25	59.25	0
2022-04-14	59.05	59.15	57.60	59.25	20,444
2022-04-13	59.65	59.65	58.20	59.25	4,246
2022-04-12	58.25	59.45	56.80	59.35	817
2022-04-11	56.70	58.05	55.30	58.05	10,702
2022-04-08	57.40	58.25	56.00	58.25	7,426
2022-04-07	56.90	58.55	55.50	57.70	8,565
2022-04-06	55.55	57.10	54.20	56.40	18,939
2022-04-05	55.15	55.15	53.80	55.15	10,136
2022-04-04	54.85	56.10	53.50	55.25	3,740
2022-04-01	54.45	54.55	53.10	54.55	4,413
2022-03-31	53.80	53.90	52.50	53.90	6,443
2022-03-30	53.30	53.30	52.00	53.30	632
2022-03-29	53.30	53.30	52.00	53.30	2,352
2022-03-28	53.20	53.20	51.90	53.20	190
2022-03-25	53.10	53.30	51.80	53.30	1,641
2022-03-24	52.80	53.60	51.50	53.60	15,107
2022-03-23	52.50	53.10	51.20	52.40	6,247
2022-03-22	52.40	53.60	51.10	52.90	16,304
2022-03-21	53.10	54.95	51.80	54.15	17,906
2022-03-18	53.70	54.55	52.40	54.55	15,491
2022-03-17	53.90	54.05	52.60	54.05	4,045
2022-03-16	54.55	55.15	53.20	53.70	2,693
2022-03-15	55.15	55.15	53.80	55.15	4,912
2022-03-14	53.50	54.85	52.20	54.85	5,270
2022-03-11	55.75	55.75	54.40	54.85	3,526
2022-03-10	55.35	55.65	54.00	55.65	6,972
2022-03-09	55.35	55.65	54.00	55.45	3,069
2022-03-08	53.30	55.55	52.00	54.65	8,277
2022-03-07	55.25	56.00	53.90	56.00	1,153
2022-03-04	56.10	56.40	54.70	56.30	5,791
2022-03-03	58.15	58.15	56.70	57.40	5,514
2022-03-02	57.80	58.05	56.40	58.05	3,651
2022-03-01	59.25	59.25	57.80	58.45	6,108
2022-02-28	57.50	58.75	56.10	58.75	4,658
2022-02-25	57.50	59.35	56.10	59.35	8,594
2022-02-24	57.00	57.80	55.60	57.80	1,402
2022-02-23	59.15	59.55	57.70	59.55	949
2022-02-22	58.05	59.25	56.60	59.25	0
2022-02-21	58.25	58.95	56.80	58.95	19
2022-02-18	59.05	59.05	57.60	59.05	0
2022-02-17	59.15	59.65	57.70	59.65	0
2022-02-16	58.95	59.75	57.50	59.75	179
2022-02-15	57.50	59.25	56.10	59.25	317
2022-02-14	57.90	58.05	56.50	58.05	121
2022-02-11	59.25	59.35	57.80	59.35	819
2022-02-10	60.00	60.00	58.50	59.15	0
2022-02-09	59.75	59.75	58.30	59.75	759
2022-02-08	59.85	60.10	58.40	59.75	67
2022-02-07	59.75	59.75	58.30	59.75	69
2022-02-04	59.85	60.00	58.40	59.85	2,538
2022-02-03	60.40	60.40	58.90	60.40	564
2022-02-02	59.65	60.50	58.20	60.50	1,722
2022-02-01	59.45	60.30	58.00	60.30	868
2022-01-31	59.75	60.70	58.30	60.30	1,111
2022-01-28	58.15	59.25	56.70	59.25	3,257
2022-01-27	57.40	58.25	56.00	58.25	5,950
2022-01-26	55.85	57.50	54.50	57.50	3,628
2022-01-25	56.50	56.70	55.10	56.70	401
2022-01-24	57.80	57.80	56.00	56.00	1,635
2022-01-21	58.65	59.25	57.20	58.35	442
2022-01-20	57.60	59.25	56.20	59.25	4,361
2022-01-19	56.70	58.45	55.30	58.45	2,449
2022-01-18	58.45	58.45	57.00	58.25	171
2022-01-17	58.55	58.85	57.10	58.05	0
2022-01-14	58.95	60.20	57.50	59.35	2,076
2022-01-13	58.55	59.65	57.10	59.65	2,878
2022-01-12	58.35	58.45	56.90	58.45	2,481
2022-01-11	57.40	58.25	56.00	58.25	1,812
2022-01-10	59.05	59.25	57.60	58.45	2,612
2022-01-07	59.25	60.20	57.80	60.20	3,855
2022-01-06	59.85	59.85	59.85	59.85	0
2022-01-05	60.00	60.00	58.50	59.85	155
2022-01-04	59.85	59.85	58.40	59.85	1,500
2022-01-03	60.10	60.10	60.10	60.10	0
2021-12-31	60.10	60.10	60.10	60.10	0
2021-12-30	60.00	60.10	58.50	60.10	148
2021-12-29	59.55	59.55	58.10	59.55	0
2021-12-28	58.65	58.65	58.65	58.65	0
2021-12-27	58.65	58.65	58.65	58.65	0
2021-12-24	58.65	58.65	58.65	58.65	0
2021-12-23	58.05	58.65	56.60	58.65	2,241
2021-12-22	58.05	58.45	56.60	58.25	416
2021-12-21	56.60	58.25	55.20	58.25	31
2021-12-20	56.50	56.50	55.10	56.50	1,554
2021-12-17	56.10	57.20	54.70	56.30	1,619
2021-12-16	54.75	56.10	53.40	55.15	1,275
2021-12-15	61.50	61.50	55.05	55.05	16,213
2021-12-14	61.40	61.70	59.90	61.70	519
2021-12-13	60.00	61.20	58.50	61.20	0
2021-12-10	60.80	61.30	59.30	60.50	250
2021-12-09	60.70	61.40	59.20	61.40	116
2021-12-08	59.65	60.70	58.20	59.85	317
2021-12-07	59.05	60.10	57.60	60.10	157
2021-12-06	59.05	59.05	57.60	59.05	147
2021-12-03	60.10	60.10	58.60	58.85	23
2021-12-02	60.20	60.20	58.70	59.15	132
2021-12-01	57.90	60.00	56.50	60.00	642
2021-11-30	57.20	59.25	55.80	58.45	7,686
2021-11-29	56.60	58.05	55.20	57.70	340
2021-11-26	57.30	57.30	55.90	57.20	2,518
2021-11-25	57.40	57.60	56.00	57.60	537
2021-11-24	58.55	58.55	56.40	57.60	537
2021-11-23	64.00	64.30	61.00	61.00	3,864
2021-11-22	62.25	62.45	60.70	62.45	2,182
2021-11-19	63.05	63.65	61.50	62.95	1,184
2021-11-18	64.00	64.00	62.40	63.75	3,452
2021-11-17	62.95	63.45	61.40	63.45	2,336
2021-11-16	61.40	62.25	59.90	62.25	400
2021-11-15	61.90	62.15	60.40	62.15	0
2021-11-12	60.00	61.60	58.50	61.60	1,093
2021-11-11	57.90	59.65	56.50	59.65	56
2021-11-10	57.60	58.35	56.20	58.35	900
2021-11-09	57.10	57.80	55.70	57.80	3,819
2021-11-08	57.40	57.60	56.00	57.60	225
2021-11-05	57.30	57.50	55.90	57.50	0
2021-11-04	57.80	57.80	56.40	57.50	514
2021-11-03	56.80	57.70	55.40	57.70	2,181
2021-11-02	58.45	58.45	57.00	57.50	561
2021-11-01	57.80	57.80	56.20	57.80	1,067
2021-10-29	56.70	57.10	55.30	56.30	74
2021-10-28	57.80	58.05	56.40	57.40	1,385
2021-10-27	57.80	57.80	56.40	57.50	4,218
2021-10-26	57.70	58.35	56.30	58.05	4,564
2021-10-25	56.40	58.55	55.00	58.55	359
2021-10-22	57.60	57.60	56.20	57.30	1,100
2021-10-21	57.20	57.20	55.80	56.20	320
2021-10-20	56.10	57.00	54.70	56.80	159
2021-10-19	54.75	57.10	53.40	57.10	209
2021-10-18	54.55	55.45	53.20	55.45	843
2021-10-15	54.85	55.05	53.50	55.05	810
2021-10-14	54.75	55.55	53.40	55.55	678
2021-10-13	55.25	55.35	53.90	55.35	670
2021-10-12	55.35	55.35	54.00	55.25	1,661
2021-10-11	54.85	54.85	53.50	54.85	0
2021-10-08	54.55	55.75	53.20	54.95	1,724
2021-10-07	54.25	55.25	52.90	55.25	9,351
2021-10-06	53.90	53.90	52.60	53.70	1,182
2021-10-05	54.75	54.75	53.40	54.55	12
2021-10-04	54.45	55.35	53.10	54.55	3,075
2021-10-01	54.55	54.95	53.20	54.95	1,976
2021-09-30	54.25	55.25	52.90	55.25	8,857
2021-09-29	54.05	54.65	52.70	54.65	1,275
2021-09-28	54.05	54.05	52.70	54.05	369
2021-09-27	54.05	54.25	52.70	54.25	20
2021-09-24	54.15	54.15	52.80	54.15	2,001
2021-09-23	53.70	54.05	52.40	54.05	252
2021-09-22	53.90	53.90	52.60	53.80	513
2021-09-21	53.80	53.80	52.50	53.60	36
2021-09-20	54.55	54.75	53.20	53.80	8,469
2021-09-17	54.15	54.55	52.80	53.80	3,537
2021-09-16	54.05	54.65	52.70	54.65	3,078
2021-09-15	54.25	54.25	52.90	54.15	132
2021-09-14	53.90	54.05	52.60	54.05	105
2021-09-13	53.60	54.05	52.30	54.05	930
2021-09-10	53.90	54.15	52.60	54.15	3,268
2021-09-09	54.15	54.15	52.80	54.05	855
2021-09-08	54.45	54.45	53.10	54.35	6,793
2021-09-07	54.75	54.75	53.40	53.90	555
2021-09-06	54.05	54.05	52.70	54.05	624
2021-09-03	54.15	54.25	52.80	54.25	534
2021-09-02	54.25	54.25	52.90	54.25	4,565
2021-09-01	54.45	54.95	53.10	54.35	1,134
2021-08-31	55.55	56.10	53.50	53.90	3,150
2021-08-30	54.55	54.55	54.55	54.55	0
2021-08-27	54.25	54.55	52.90	54.55	4,657
2021-08-26	54.45	54.45	53.10	54.45	2,354
2021-08-25	54.35	54.45	53.00	54.45	93
2021-08-24	54.55	55.05	53.20	54.25	731
2021-08-23	54.45	55.05	53.10	54.55	0
2021-08-20	54.05	54.65	52.70	54.65	719
2021-08-19	53.70	54.25	52.40	54.25	1,198
2021-08-18	53.90	53.90	52.60	53.90	568
2021-08-17	53.90	54.15	52.60	54.15	4,713
2021-08-16	53.90	54.55	52.60	54.55	4
2021-08-13	54.35	54.35	53.00	54.35	4,948
2021-08-12	53.90	54.25	52.60	54.25	855
2021-08-11	54.65	54.65	53.30	54.55	345
2021-08-10	54.05	54.45	52.70	54.15	615
2021-08-09	54.05	54.35	52.70	54.35	568
2021-08-06	55.25	55.25	53.90	54.35	1,110
2021-08-05	56.90	56.90	54.65	54.65	996
2021-08-04	54.65	56.20	53.30	56.20	1,859
2021-08-03	55.25	55.25	53.90	55.05	1,168
2021-08-02	54.65	54.75	53.30	54.75	843
2021-07-30	54.55	54.55	53.20	54.45	922
2021-07-29	54.35	54.55	53.00	54.55	663
2021-07-28	54.55	54.75	53.20	54.75	14,139
2021-07-27	55.35	55.75	54.00	54.15	4,026
2021-07-26	57.10	57.20	54.85	54.85	882
2021-07-23	54.85	56.40	53.50	56.30	1,651
2021-07-22	55.25	56.00	53.90	54.45	25,738
2021-07-21	56.10	57.40	54.70	56.80	3,169
2021-07-20	56.70	56.70	55.30	56.40	7,808
2021-07-19	57.70	57.70	56.30	57.70	832
2021-07-16	57.90	58.45	56.50	58.45	2,052
2021-07-15	58.45	58.45	57.00	58.25	24,191
2021-07-14	59.05	59.45	57.60	58.65	216
2021-07-13	58.55	59.25	57.10	59.25	9,680
2021-07-12	59.55	59.55	58.10	59.35	226
2021-07-09	57.70	58.35	56.30	58.35	652
2021-07-08	58.35	58.45	56.90	57.50	117
2021-07-07	58.05	59.25	56.60	59.25	11,934
2021-07-06	57.70	58.55	56.30	58.55	4,356
2021-07-05	57.10	57.60	55.70	56.70	14,025
2021-07-02	55.35	56.30	54.00	56.30	22,235
2021-07-01	55.05	55.05	53.70	55.05	4,893
2021-06-30	55.45	55.55	54.10	54.75	4,921
2021-06-29	55.65	55.65	54.30	55.45	2,711
2021-06-28	54.25	55.55	52.90	55.55	573
2021-06-25	55.25	55.25	55.25	55.25	0
2021-06-24	54.55	55.25	53.20	55.25	19,317
2021-06-23	55.15	55.15	53.80	55.15	3,994
2021-06-22	54.75	54.75	53.40	54.75	2,493
2021-06-21	55.45	55.45	54.10	55.05	3,848
2021-06-18	54.75	55.05	53.40	55.05	21,937
2021-06-17	55.55	55.55	54.20	55.35	688
2021-06-16	55.25	55.25	53.90	54.95	1,838
2021-06-15	54.85	55.25	53.50	55.25	100
2021-06-14	54.75	55.75	53.40	55.75	1,653
2021-06-11	55.45	55.45	54.10	55.25	121
2021-06-10	55.75	55.75	54.40	54.95	7,348
2021-06-09	55.35	55.65	54.00	55.65	4,040
2021-06-08	55.45	55.45	54.10	55.25	1,482
2021-06-07	55.45	55.45	54.10	54.55	5,405
2021-06-04	54.15	55.65	52.80	55.65	5,242
2021-06-03	54.65	54.65	53.30	54.15	3
2021-06-02	54.05	54.55	52.70	54.15	922
2021-06-01	54.95	55.25	53.60	54.45	2,722
2021-05-31	54.55	54.55	54.55	54.55	0
2021-05-28	54.45	54.55	53.10	54.55	4,692
2021-05-27	54.15	54.15	52.80	54.05	7,491
2021-05-26	54.05	54.25	52.70	54.25	476
2021-05-25	54.15	54.35	52.80	54.35	22,346
2021-05-24	54.45	54.45	53.10	54.15	965
2021-05-21	54.35	54.75	53.00	54.75	1,020
2021-05-20	54.25	54.85	52.90	54.85	2,748
2021-05-19	54.35	54.35	53.00	54.35	3,221
2021-05-18	54.35	54.95	53.00	54.85	3,724
2021-05-17	54.25	55.25	52.90	55.25	12,557
2021-05-14	54.45	54.45	53.10	54.45	5,746
2021-05-13	54.45	54.45	54.45	54.45	0
2021-05-12	53.40	54.45	52.10	54.45	195
2021-05-11	55.25	55.25	53.90	54.45	1,580
2021-05-10	54.75	54.95	53.40	54.95	2,717
2021-05-07	54.35	54.85	53.00	54.85	2,151
2021-05-06	55.35	55.35	54.00	54.95	1,488
2021-05-05	54.65	55.25	53.30	55.25	4,780
2021-05-04	53.80	54.45	52.50	54.45	2,622
2021-05-03	54.35	54.35	54.35	54.35	0
2021-04-30	54.25	54.25	52.90	54.35	1,383
2021-04-29	54.45	54.45	53.10	54.35	4,288
2021-04-28	52.40	54.35	51.10	54.35	4,167
2021-04-27	54.45	54.45	52.30	52.30	16,220
2021-04-26	56.60	56.60	54.95	54.95	5,579
2021-04-23	56.70	56.70	55.30	56.30	11,758
2021-04-22	53.90	56.40	52.60	56.40	14,756
2021-04-21	54.75	54.85	53.40	54.15	11,196
2021-04-20	54.85	54.85	53.50	54.25	4,737
2021-04-19	53.80	54.05	52.50	54.05	4,408
2021-04-16	53.80	53.90	52.50	53.90	784
2021-04-15	53.50	54.05	52.20	54.05	11,025
2021-04-14	52.80	52.90	51.50	52.90	2,045
2021-04-13	52.80	53.50	51.50	52.60	8,031
2021-04-12	55.15	55.15	53.00	53.00	4,659
2021-04-09	52.10	54.35	50.80	54.35	1,769
2021-04-08	51.13	51.15	49.85	51.15	6,248
2021-04-07	51.55	51.55	50.30	51.35	2,006
2021-04-06	51.55	51.55	50.30	51.55	1,512
2021-04-05	51.23	51.23	51.23	51.23	0
2021-04-02	51.23	51.23	51.23	51.23	0
2021-04-01	51.05	51.13	49.80	51.23	5,163
2021-03-31	51.05	51.23	49.80	51.23	1,476
2021-03-30	51.23	51.23	49.95	51.03	826
2021-03-29	50.88	51.75	49.65	51.03	12,264
2021-03-26	50.88	50.88	49.65	50.88	8,148
2021-03-25	50.65	50.65	49.40	50.48	1,122
2021-03-24	50.68	51.65	49.45	51.03	5,237
2021-03-23	50.55	50.75	49.30	50.75	2,215
2021-03-22	50.65	51.03	49.40	51.03	1,984
2021-03-19	50.95	51.03	49.70	51.03	3,469
2021-03-18	51.03	51.05	49.75	51.05	2,253
2021-03-17	51.45	51.85	50.20	51.05	6,229
2021-03-16	51.05	52.10	49.80	52.10	1,781
2021-03-15	50.28	51.05	49.05	51.05	2,614
2021-03-12	50.35	50.35	49.10	50.28	4,253
2021-03-11	50.15	50.15	48.90	50.08	3,850
2021-03-10	49.58	50.25	48.35	50.25	13,418
2021-03-09	49.78	50.28	48.55	50.28	3,898
2021-03-08	49.70	49.70	48.50	49.70	6,233
2021-03-05	50.05	50.15	48.80	49.98	368
2021-03-04	50.18	50.38	48.95	50.38	6,843
2021-03-03	50.68	50.78	49.45	50.78	2,700
2021-03-02	50.45	51.03	49.20	51.03	3,696
2021-03-01	49.60	50.28	48.40	50.28	2,334
2021-02-26	49.60	50.08	48.40	50.08	5,647
2021-02-25	50.58	50.68	49.35	50.68	264
2021-02-24	50.65	50.65	49.40	50.08	4,937
2021-02-23	49.28	50.75	48.05	50.08	3,451
2021-02-22	49.40	49.40	48.20	49.20	1,863
2021-02-19	48.30	49.40	47.10	49.10	5,471
2021-02-18	48.75	50.08	47.55	48.45	5,107
2021-02-17	49.00	49.00	47.80	48.75	2,253
2021-02-16	49.70	49.70	48.50	48.60	727
2021-02-15	48.20	49.60	47.00	49.08	3,298
2021-02-12	48.00	48.20	46.80	48.00	1,676
2021-02-11	47.78	48.15	46.60	47.48	9,075
2021-02-10	47.73	48.00	46.55	48.00	4,202
2021-02-09	48.50	48.50	47.30	48.00	4,934
2021-02-08	48.40	49.18	47.20	48.25	7,740
2021-02-05	50.65	51.05	48.65	48.65	7,046
2021-02-04	48.70	50.55	47.50	50.55	8,166
2021-02-03	48.25	48.35	47.05	48.35	1,094
2021-02-02	48.40	48.90	47.20	48.15	1,017
2021-02-01	48.50	48.55	47.30	48.55	2,150
2021-01-29	48.60	49.08	47.40	47.68	6,755
2021-01-28	49.18	49.20	47.23	48.90	2,889
2021-01-27	49.18	49.70	47.95	48.30	8,453
2021-01-26	48.80	49.38	47.60	49.38	3,876
2021-01-25	50.18	50.18	48.60	48.60	3,182
2021-01-22	50.58	50.58	49.35	49.58	4,470
2021-01-21	50.08	51.45	48.85	50.88	14,355
2021-01-20	50.05	50.48	48.80	50.48	11,726
2021-01-19	50.65	50.65	49.40	49.80	2,586
2021-01-18	50.45	50.45	49.20	50.35	1,626
2021-01-15	50.15	50.15	48.90	49.28	1,502
2021-01-14	50.08	50.48	48.85	49.78	6,920
2021-01-13	50.68	50.68	49.30	49.88	0
2021-01-12	49.38	50.25	48.15	49.88	3,953
2021-01-11	50.18	50.28	48.95	49.50	11,640
2021-01-08	51.23	51.75	49.95	50.48	9,849
2021-01-07	54.65	54.65	51.15	51.15	8,315
2021-01-06	53.50	53.50	53.50	53.50	0
2021-01-05	53.50	54.45	52.20	53.50	11,210
2021-01-04	52.60	53.50	51.30	53.50	23,857
2021-01-01	52.40	52.40	52.40	52.40	0
2020-12-31	52.40	52.40	52.40	52.40	0
2020-12-30	52.40	52.40	51.10	52.40	6,513
2020-12-29	51.85	52.40	50.60	52.40	4,319
2020-12-28	54.25	54.25	54.25	54.25	0
2020-12-25	54.25	54.25	54.25	54.25	0
2020-12-24	54.25	54.25	54.25	54.25	0
2020-12-23	54.05	54.25	52.70	54.25	3,645
2020-12-22	54.55	55.05	53.20	54.05	4,431
2020-12-21	56.10	56.10	54.70	54.75	2,751
2020-12-18	56.10	56.90	54.70	56.00	888
2020-12-17	56.60	56.60	55.20	56.40	1,230
2020-12-16	56.30	56.30	54.90	56.30	1,730
2020-12-15	57.60	57.60	56.20	56.70	4,415
2020-12-14	58.05	58.35	56.60	57.40	3,605
2020-12-11	58.65	58.65	57.20	57.90	2
2020-12-10	59.25	59.25	57.80	59.25	1,300
2020-12-09	59.65	59.85	58.20	58.95	191
2020-12-08	58.85	59.65	57.40	59.65	1,064
2020-12-07	60.20	60.20	58.70	60.10	2,573
2020-12-04	61.50	61.50	60.00	60.20	463
2020-12-03	61.80	61.80	60.30	61.00	1,718
2020-12-02	63.55	63.55	61.80	61.80	3,953
2020-12-01	63.55	63.75	62.00	62.95	1,915
2020-11-30	61.90	63.15	60.40	63.15	6,008
2020-11-27	61.60	61.60	60.10	61.50	7,856
2020-11-26	62.05	62.05	60.50	61.20	560
2020-11-25	62.35	62.35	60.70	61.40	1,292
2020-11-24	62.05	62.25	60.50	62.05	1,169
2020-11-23	62.15	62.45	60.60	62.45	675
2020-11-20	61.70	63.05	60.20	61.40	426
2020-11-19	61.50	61.90	60.00	61.90	496
2020-11-18	62.05	62.45	60.50	61.60	61
2020-11-17	62.65	62.65	61.10	62.25	495
2020-11-16	63.25	63.25	61.60	62.35	8,727
2020-11-13	62.65	62.65	61.10	62.45	2,228
2020-11-12	63.15	63.15	61.60	62.85	756
2020-11-11	61.90	63.55	60.40	63.55	843
2020-11-10	63.35	63.35	61.80	62.55	3,125
2020-11-09	63.45	64.70	61.60	63.75	1,328
2020-11-06	65.40	65.40	62.95	63.35	3,852
2020-11-05	68.80	68.90	65.80	65.80	107
2020-11-04	61.90	67.45	60.40	67.45	2,621
2020-11-03	61.50	62.15	60.00	62.15	1,220
2020-11-02	63.15	63.15	61.50	61.50	2,502
2020-10-30	64.50	64.60	62.85	65.60	2,004
2020-10-29	65.30	66.55	63.70	65.60	1,687
2020-10-28	67.75	67.75	65.70	65.70	270
2020-10-27	66.55	67.55	64.90	67.55	2,293
2020-10-26	69.20	69.20	67.50	68.10	304
2020-10-23	69.70	69.70	68.00	69.20	255
2020-10-22	67.65	69.40	65.70	69.40	1,315
2020-10-21	68.40	68.40	66.70	67.55	1,234
2020-10-20	68.30	68.40	66.60	68.40	16
2020-10-16	67.75	69.10	66.10	69.10	19
2020-10-15	69.10	69.10	67.40	67.55	1
2020-10-14	69.40	69.40	67.70	68.80	3,363
2020-10-13	68.50	68.50	66.80	68.30	2,378
2020-10-12	70.35	70.55	68.60	69.40	1,695
2020-10-09	69.70	71.25	68.00	71.25	5,774
2020-10-08	67.75	69.30	66.10	69.30	2,799
2020-10-07	69.40	69.40	67.70	67.75	2,537
2020-10-06	69.60	70.35	67.90	69.40	721
2020-10-05	69.20	69.80	67.50	69.80	748
2020-10-02	69.60	69.60	67.90	69.00	1,502
2020-10-01	70.25	70.45	68.50	70.45	196
2020-09-30	71.25	71.45	69.50	70.45	6,993
2020-09-29	70.45	71.05	68.70	71.05	1,178
2020-09-28	70.45	71.45	68.70	70.35	715
2020-09-25	70.05	70.55	67.70	69.40	714
2020-09-24	71.15	71.15	68.80	69.80	1,164
2020-09-23	67.85	70.55	66.20	70.55	1,895
2020-09-22	70.35	71.75	67.05	68.90	3,392
2020-09-21	73.50	73.50	70.35	71.15	4,221
2020-09-18	73.90	74.45	72.10	74.25	6,142
2020-09-17	72.10	74.65	70.30	73.60	96,195
2020-09-16	71.45	72.80	69.70	71.65	6,071
2020-09-15	70.65	71.25	68.90	71.25	11,229
2020-09-14	69.10	70.55	67.40	70.55	12,728
2020-09-11	68.40	68.80	66.70	68.80	4,125
2020-09-10	68.30	68.30	66.60	67.55	2,731
2020-09-09	66.95	67.55	65.30	67.55	1,637
2020-09-08	66.75	66.75	65.10	66.45	9,062
2020-09-07	63.75	66.05	62.20	66.05	8,638
2020-09-04	64.00	65.20	62.40	64.30	3,462
2020-09-03	63.25	65.50	61.70	63.65	3,582
2020-09-02	63.65	64.60	62.10	64.30	2,053
2020-09-01	63.35	63.35	61.80	63.35	3,693
2020-08-28	61.30	61.90	59.80	61.90	18,535
2020-08-27	63.25	63.25	60.60	60.60	11,028
2020-08-26	62.05	63.45	60.10	63.45	5,806
2020-08-25	61.40	63.15	59.90	63.15	6,133
2020-08-24	60.30	61.40	58.80	61.40	13,518
2020-08-21	58.85	58.85	57.40	58.85	4,660
2020-08-20	57.80	58.45	56.40	58.45	2,895
2020-08-19	57.60	57.70	56.20	57.70	2,916
2020-08-18	57.70	57.80	56.30	57.80	4,110
2020-08-17	57.40	58.35	56.00	58.35	5,688
2020-08-14	57.70	57.70	56.30	57.70	3,883
2020-08-13	57.90	57.90	56.50	57.70	2,473
2020-08-12	57.80	57.80	56.40	57.50	2,303
2020-08-11	57.40	57.50	56.00	57.50	4,097
2020-08-10	57.40	57.60	56.00	57.60	3,098
2020-08-07	57.40	57.80	56.00	57.80	8,924
2020-08-06	56.80	57.40	55.40	57.40	6,441
2020-08-05	56.80	56.80	55.40	56.50	2,066
2020-08-04	58.05	58.05	56.60	56.60	2,322
2020-08-03	56.80	57.40	55.40	57.40	6,256
2020-07-31	56.60	56.60	55.20	56.10	878
2020-07-30	57.00	57.00	54.80	56.90	1,130
2020-07-29	56.30	56.90	54.90	56.90	1,398
2020-07-28	56.90	56.90	55.50	56.20	4,062
2020-07-27	57.30	57.30	55.90	56.90	810
2020-07-24	58.05	58.05	56.50	57.30	2,334
2020-07-23	57.70	58.65	56.30	58.65	4,295
2020-07-22	60.20	60.20	57.30	57.30	3,883
2020-07-21	61.80	61.80	57.90	59.35	7,822
2020-07-20	60.80	61.20	59.30	59.65	1,819
2020-07-17	58.85	59.65	57.40	59.65	4,218
2020-07-16	59.25	59.25	57.80	58.95	2,773
2020-07-15	57.90	59.15	56.50	59.15	2,116
2020-07-14	58.45	58.45	57.00	58.25	229
2020-07-13	58.35	58.85	56.90	58.45	3,007
2020-07-10	58.45	58.95	57.00	58.95	145
2020-07-09	59.75	60.80	58.30	59.05	935
2020-07-08	60.50	61.70	59.00	60.50	896
2020-07-07	58.95	61.50	57.50	60.70	979
2020-07-06	58.25	59.15	56.80	59.15	3,224
2020-07-03	58.15	58.95	56.70	58.05	203
2020-07-02	57.60	58.35	56.20	58.35	460
2020-07-01	54.75	57.10	53.40	57.10	2,711
2020-06-30	55.35	56.40	54.00	56.30	36
2020-06-29	55.85	56.90	54.50	56.30	20
2020-06-26	57.30	57.30	55.90	56.70	0
2020-06-25	52.60	56.70	51.30	53.50	1,402
2020-06-24	52.60	53.50	51.30	52.30	362
2020-06-23	51.05	52.30	49.80	52.30	1,239
2020-06-22	51.03	51.55	49.75	50.95	2,945
2020-06-19	51.23	51.23	51.23	51.23	0
2020-06-18	50.78	52.50	49.55	51.23	723
2020-06-17	50.78	52.70	49.55	50.58	1,248
2020-06-16	53.40	53.40	50.58	51.13	414
2020-06-15	51.55	51.55	49.85	51.13	804
2020-06-12	50.45	51.65	49.20	51.65	106
2020-06-11	52.10	52.10	50.80	52.00	2,012
2020-06-10	52.80	53.00	51.50	52.10	0
2020-06-09	52.50	53.80	51.20	52.40	500
2020-06-08	52.10	53.50	50.80	53.50	2,235
2020-06-05	53.60	53.60	52.30	52.90	1,080
2020-06-04	53.30	53.60	52.00	53.30	8,899
2020-06-03	53.50	53.90	52.20	53.30	400
2020-06-02	54.25	54.25	52.90	53.70	579
2020-06-01	52.70	53.60	51.40	53.60	457
2020-05-29	53.30	53.60	52.00	53.00	1
2020-05-28	51.85	53.00	50.60	53.00	5,630
2020-05-27	52.40	52.90	51.10	52.10	2,691
2020-05-26	53.60	53.60	52.10	52.10	1,324
2020-05-20	53.10	54.25	51.80	53.70	1,923
2020-05-19	53.60	53.70	51.13	53.70	15,024
2020-05-18	55.05	55.05	53.40	54.05	0
2020-05-15	52.50	54.25	51.20	54.05	5,700
2020-05-14	56.60	56.60	53.40	53.40	9,241
2020-05-13	57.20	57.20	55.80	56.50	3,678
2020-05-12	57.70	57.70	56.30	56.70	2,123
2020-05-11	57.50	58.45	56.10	56.70	9,885
2020-05-07	57.20	57.40	55.80	56.60	1,134
2020-05-06	57.60	57.70	56.20	57.70	0
2020-05-05	56.60	57.30	55.20	57.20	5,077
2020-05-04	56.20	57.20	53.90	57.20	7,294
2020-04-30	58.05	58.05	54.55	58.55	4,663
2020-04-29	57.20	62.85	54.40	58.55	12,294
2020-04-28	59.55	59.55	57.10	59.85	2,530
2020-04-27	59.15	59.85	57.70	59.85	1,179
2020-04-24	58.35	59.05	56.90	59.05	9,893
2020-04-23	57.60	58.05	56.20	58.05	8,230
2020-04-22	57.80	57.80	56.40	58.05	1,214
2020-04-21	57.90	58.05	56.50	58.05	5,079
2020-04-20	58.25	58.25	56.80	57.90	936
2020-04-17	55.75	56.80	54.40	56.80	6,804
2020-04-16	57.20	57.40	54.65	55.35	17,149
2020-04-15	55.65	56.60	54.30	56.60	4,435
2020-04-09	50.25	51.13	48.50	49.98	3,123
2020-04-08	48.60	49.98	47.40	49.98	7,279
2020-04-07	49.20	49.30	48.00	48.70	2,183
2020-04-06	48.60	49.40	47.40	47.93	2,338
2020-04-03	47.18	47.38	46.00	47.13	0
2020-04-03	47.18	47.93	46.00	47.93	2,633
2020-04-02	45.48	47.13	47.13	47.13	5,100
2020-04-02	45.48	47.83	44.35	45.73	4,728
2020-04-01	45.15	45.73	45.73	45.73	8,727
2020-04-01	45.15	45.73	42.90	45.25	7,891
2020-03-31	44.41	45.25	43.30	45.25	940
2020-03-31	44.41	45.25	43.30	43.95	940
2020-03-30	42.54	43.95	41.48	43.95	3,751
2020-03-30	42.54	43.61	41.48	42.58	3,751
2020-03-28	42.66	42.66	42.58	42.58	0
2020-03-27	42.66	43.20	41.60	43.48	1,868
2020-03-26	42.83	43.48	40.96	43.28	4,592
2020-03-25	42.54	43.40	41.48	42.35	21,500
2020-03-24	40.88	42.35	39.86	40.57	1,001
2020-03-23	40.43	41.08	39.42	41.64	4,857
2020-03-20	40.88	42.13	39.86	41.18	0
2020-03-19	39.50	41.18	38.52	39.67	3,129
2020-03-18	40.45	40.45	39.44	40.26	3,288
2020-03-17	40.12	40.22	39.12	40.53	14,000
2020-03-16	39.69	40.53	38.70	40.55	16,926
2020-03-13	38.74	41.70	37.78	39.20	3,419
2020-03-12	40.75	40.75	39.71	42.50	5,757
2020-03-11	42.23	42.50	41.18	42.29	2,187
2020-03-10	41.90	42.29	40.80	41.16	4,184
2020-03-09	41.49	41.76	40.46	42.85	0
2020-03-06	43.69	43.69	42.60	42.85	927
2020-03-05	43.34	43.65	42.26	42.81	6,129
2020-03-04	42.21	42.81	41.16	42.74	255
2020-03-03	41.76	42.74	40.72	41.33	762
2020-03-02	40.59	41.43	39.58	40.38	2,475
2020-02-28	39.30	40.61	38.32	40.20	2,422
2020-02-27	41.14	41.14	39.86	40.82	774
2020-02-26	41.14	41.14	39.67	41.88	0
2020-02-25	42.25	42.62	40.80	43.05	700
2020-02-24	43.46	43.46	41.88	43.42	1,921
2020-02-21	44.45	44.45	43.34	43.42	779
2020-02-20	44.71	44.71	43.60	44.04	4,938
2020-02-19	44.26	44.43	43.16	44.34	2,655
2020-02-18	45.04	45.04	43.92	44.73	622
2020-02-17	45.10	45.10	43.98	45.08	1,817
2020-02-14	45.12	45.18	44.00	45.18	4,488
2020-02-13	44.75	44.86	43.64	44.86	2,041
2020-02-12	44.82	44.98	43.70	44.98	1,399
2020-02-11	44.67	44.67	43.18	44.65	1,899
2020-02-10	44.00	44.63	42.90	44.63	1,423
2020-02-07	43.71	43.79	42.62	43.79	0
2020-02-06	43.40	43.46	42.32	43.46	587
2020-02-05	42.70	43.26	41.64	43.26	1,499
2020-02-04	42.29	42.72	41.24	42.72	2,443
2020-02-03	43.11	43.11	42.04	42.46	1,344
2020-01-31	42.81	42.81	41.74	43.17	747
2020-01-30	43.07	43.17	42.00	43.17	0
2020-01-29	43.56	43.56	42.48	42.89	1,000
2020-01-28	43.13	43.13	42.06	42.85	941
2020-01-27	43.30	43.30	42.22	43.24	2,832
2020-01-24	43.20	43.50	42.12	43.50	1,135
2020-01-23	43.24	43.24	42.16	43.22	0
2020-01-22	43.13	43.13	42.06	43.11	484
2020-01-21	42.40	43.61	41.34	42.95	1,028
2020-01-20	42.27	42.33	41.22	42.33	0
2020-01-17	41.74	42.40	40.70	42.40	0
2020-01-16	41.49	41.57	40.46	41.57	762
2020-01-15	41.72	41.72	40.68	41.66	759
2020-01-14	41.57	41.62	40.54	41.62	774
2020-01-13	41.00	41.60	39.98	41.60	270
2020-01-10	40.90	41.10	39.88	41.10	2,802
2020-01-09	40.69	41.06	39.68	41.06	837
2020-01-08	40.24	40.73	39.24	40.73	703
2020-01-07	40.84	40.84	39.82	40.82	631
2020-01-06	41.23	41.23	41.23	41.23	0
2020-01-03	41.23	41.23	40.20	41.23	275
2020-01-02	40.63	41.18	39.62	41.18	0
2019-12-31	40.38	40.38	40.38	40.38	0
2019-12-30	40.55	40.55	39.54	40.38	0
2019-12-27	40.55	40.55	39.54	40.30	1,720
2019-12-24	40.84	40.84	40.84	40.84	0
2019-12-23	39.73	40.84	38.74	40.84	7,101
2019-12-20	39.13	39.67	38.16	39.67	2,441
2019-12-19	39.38	39.40	38.40	39.15	807
2019-12-18	39.07	39.52	38.10	38.91	0
2019-12-17	39.07	39.32	38.10	39.32	1,279
2019-12-16	39.09	39.17	38.12	39.17	4,463
2019-12-13	39.83	39.83	38.84	39.24	4,248
2019-12-12	40.22	40.22	39.22	39.61	41,017
2019-12-11	40.59	40.67	39.58	40.20	50,212
2019-12-10	41.43	41.43	40.40	40.53	1,329
2019-12-09	40.49	41.18	39.48	41.18	842
2019-12-06	40.20	40.28	39.20	40.20	786
2019-12-05	40.12	40.20	39.12	39.54	217
2019-12-04	38.74	39.54	37.78	39.54	895
2019-12-03	38.70	38.78	37.74	38.78	173
2019-12-02	38.58	38.60	37.62	38.60	771
2019-11-29	38.81	38.83	37.84	38.40	0
2019-11-28	38.76	38.81	37.80	38.81	3,431
2019-11-27	38.93	38.93	37.96	38.83	801
2019-11-26	38.35	38.37	37.40	38.37	831
2019-11-25	38.42	38.42	37.46	38.25	834
2019-11-22	38.97	38.97	38.00	38.29	3,059
2019-11-21	39.26	39.58	38.28	39.03	460
2019-11-20	39.11	39.89	38.14	39.89	3,726
2019-11-19	39.15	39.15	38.18	39.13	2,671
2019-11-18	39.26	39.26	38.28	38.78	537
2019-11-15	39.50	39.89	38.52	38.91	6,020
2019-11-14	39.75	39.75	38.76	39.15	3,448
2019-11-13	40.28	40.28	39.03	39.52	2,871
2019-11-12	40.51	40.59	39.50	40.59	4,689
2019-11-11	41.43	41.45	40.26	40.26	0
2019-11-08	41.70	41.96	40.66	41.96	713
2019-11-07	41.45	42.37	40.42	41.78	1,867
2019-11-06	41.06	41.78	40.04	41.78	1,471
2019-11-05	39.52	41.57	38.54	41.10	4,367
2019-11-04	42.15	42.15	41.10	41.82	7,607
2019-11-01	41.16	48.65	40.14	41.55	0
2019-10-31	41.35	41.35	40.10	41.12	786
2019-10-30	41.45	41.62	40.42	40.98	3,438
2019-10-29	41.21	41.25	40.18	41.41	4,474
2019-10-28	40.36	41.41	39.36	41.41	1,401
2019-10-25	41.25	41.25	40.22	41.10	0
2019-10-24	39.69	40.75	38.64	40.75	1,626
2019-10-23	39.85	39.93	38.86	39.93	950
2019-10-22	39.95	40.38	38.96	40.38	1,078
2019-10-21	40.16	40.16	39.16	40.16	1,772
2019-10-18	40.10	40.10	39.10	40.10	807
2019-10-17	40.90	40.90	39.48	40.22	0
2019-10-16	40.90	40.90	39.88	40.90	0
2019-10-15	40.10	40.63	39.10	40.63	45,001
2019-10-14	40.49	40.49	39.48	40.49	1,494
2019-10-11	40.49	40.88	39.48	40.88	807
2019-10-10	40.80	41.10	39.78	40.53	1,618
2019-10-09	39.24	40.34	38.26	40.34	2,776
2019-10-08	38.40	38.40	37.44	38.40	852
2019-10-07	38.21	38.27	37.26	38.27	0
2019-10-04	37.86	38.29	36.92	38.29	25,000
2019-10-03	37.62	38.33	36.68	38.33	581
2019-10-02	37.72	37.72	36.78	37.47	858
2019-10-01	37.29	37.47	36.36	37.47	0
2019-09-30	36.63	37.25	35.50	37.25	1,311
2019-09-27	38.56	38.56	37.60	38.54	750
2019-09-26	38.56	38.56	37.58	38.54	640
2019-09-25	39.22	39.44	38.24	38.85	407
2019-09-24	38.48	39.11	37.52	39.11	717
2019-09-23	38.44	38.64	37.48	38.64	416
2019-09-20	38.40	38.66	37.44	38.66	837
2019-09-19	38.35	38.46	37.40	38.46	2,960
2019-09-18	38.52	38.52	37.56	38.52	676
2019-09-17	38.25	38.40	37.30	38.40	838
2019-09-16	38.37	38.37	37.42	38.33	0
2019-09-13	38.37	38.37	37.42	38.37	0
2019-09-12	38.40	38.42	37.44	38.42	417
2019-09-11	38.78	38.78	37.82	38.68	0
2019-09-10	38.83	38.83	37.86	38.81	0
2019-09-09	38.50	39.09	37.54	39.09	0
2019-09-06	38.54	39.20	37.58	38.74	414
2019-09-05	38.17	38.72	37.22	38.72	0
2019-09-04	38.19	38.33	37.24	38.33	0
2019-09-03	38.31	38.31	37.34	38.29	100
2019-09-02	38.19	38.29	37.24	38.29	0
2019-08-30	38.27	38.27	37.32	38.27	423
2019-08-29	38.25	38.25	37.28	38.25	0
2019-08-28	38.27	38.27	37.30	38.25	0
2019-08-27	38.19	38.19	37.24	38.19	0
2019-08-23	38.25	38.31	37.30	38.31	0
2019-08-22	38.23	38.31	37.28	38.31	0
2019-08-21	38.17	38.23	37.22	38.23	423
2019-08-20	38.23	38.23	37.28	38.17	343
2019-08-19	38.11	38.15	37.16	38.15	0
2019-08-16	38.29	38.37	37.34	38.37	0
2019-08-15	38.66	38.66	37.46	38.42	0
2019-08-14	38.42	38.50	37.46	38.50	0
2019-08-13	38.31	38.64	37.36	38.60	0
2019-08-12	38.25	38.29	37.30	38.29	0
2019-08-09	38.54	38.54	37.58	38.54	0
2019-08-08	38.31	38.40	37.36	38.40	0
2019-08-07	38.46	38.62	37.50	38.62	0
2019-08-06	38.17	38.31	37.22	38.31	0
2019-08-05	38.17	38.29	37.22	38.29	0
2019-08-02	38.27	38.27	37.32	38.27	0
2019-08-01	38.19	38.19	37.24	38.19	0
2019-07-31	38.23	38.23	37.28	38.23	870
2019-07-30	38.17	38.60	37.22	38.11	0
2019-07-29	38.11	38.23	37.16	38.23	0
2019-07-26	38.17	38.56	37.22	38.17	0
2019-07-25	38.25	38.25	37.30	38.25	0
2019-07-24	38.31	38.33	37.36	38.33	300
2019-07-23	38.54	38.54	37.58	38.48	745
2019-07-22	38.78	38.78	37.38	38.33	0
2019-07-19	38.37	39.50	37.42	38.93	414
2019-07-18	39.28	39.52	38.30	39.52	401
2019-07-17	40.10	40.12	39.10	39.52	0
2019-07-16	38.99	39.79	38.02	39.79	402
2019-07-15	38.81	39.20	37.84	39.20	177
2019-07-12	38.95	38.95	37.98	38.74	0
2019-07-11	38.66	38.76	37.70	38.76	0
2019-07-10	38.29	38.83	37.34	38.83	888
2019-07-09	38.44	38.44	37.48	38.44	0
2019-07-08	38.40	38.40	37.44	38.23	0
2019-07-05	38.56	38.56	37.60	38.37	0
2019-07-04	38.40	38.58	37.44	38.58	100
2019-07-03	38.83	38.83	37.86	38.64	1,586
2019-07-02	38.40	38.83	37.44	38.54	4,260
2019-07-01	38.60	38.60	37.64	38.60	0
2019-06-28	39.07	39.11	38.10	38.50	810
2019-06-27	39.63	39.63	38.52	38.52	320
2019-06-26	39.81	39.81	38.82	39.81	398
2019-06-25	39.73	39.73	38.74	39.73	401
2019-06-24	38.58	39.54	37.50	39.54	2,491
2019-06-21	38.76	38.76	38.76	38.76	0
2019-06-20	38.76	38.76	37.80	38.76	729
2019-06-19	38.35	38.35	37.40	38.33	670
2019-06-18	38.15	38.15	37.20	38.15	0
2019-06-17	38.29	38.29	37.34	38.29	680
2019-06-14	38.68	38.68	37.72	38.52	55
2019-06-13	38.05	38.42	37.10	38.42	419
2019-06-12	38.09	38.09	37.14	38.07	932
2019-06-11	38.01	38.09	37.06	38.09	2,363
2019-06-10	38.03	38.05	37.08	38.05	1,793
2019-06-07	38.09	38.13	37.14	38.13	395
2019-06-06	38.31	38.31	38.31	38.31	0
2019-06-05	38.44	38.44	37.48	38.31	1,463
2019-06-04	38.07	38.07	37.12	38.05	1,392
2019-06-03	38.27	38.27	37.32	38.23	629
2019-05-31	38.05	38.05	37.10	38.09	1,342
2019-05-30	38.09	38.09	38.09	38.09	0
2019-05-29	38.07	38.07	37.12	38.09	1,934
2019-05-28	38.09	38.09	37.14	38.09	0
2019-05-24	38.03	38.05	37.08	38.05	757
2019-05-23	38.05	38.05	37.10	38.01	4,851
2019-05-22	38.11	38.11	37.16	38.09	525
2019-05-21	38.13	38.13	37.18	38.09	1
2019-05-20	38.31	38.31	37.36	38.17	2,923
2019-05-17	38.13	38.35	37.18	38.35	461
2019-05-16	38.25	38.25	37.30	38.21	0
2019-05-15	38.13	38.13	37.18	38.13	1,280
2019-05-14	38.21	38.21	37.26	38.21	155
2019-05-13	38.33	38.33	37.38	38.31	775
2019-05-10	38.48	38.50	37.52	38.50	1,209
2019-05-09	38.31	38.60	37.36	38.58	0
2019-05-08	39.40	39.40	38.42	38.62	834
2019-05-07	39.40	39.40	38.42	38.83	395
2019-05-03	40.41	40.41	39.40	39.65	451
2019-05-02	38.07	39.75	37.12	39.75	1,505
2019-05-01	38.07	38.07	38.07	38.07	0
2019-04-30	38.27	38.27	37.32	38.07	0
2019-04-29	38.29	38.29	37.34	38.07	416

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