Transdigm Group Share History

Transdigm Group Share Price history. The following table shows end-of-day data 0REK historical share prices for Transdigm Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	1,296.56	1,296.56	1,296.56	1,296.56	54
2024-05-02	1,251.58	1,251.58	1,251.58	1,251.58	81
2024-05-01	1,248.78	1,248.78	1,248.78	1,248.78	45
2024-04-30	1,255.07	1,255.07	1,255.07	1,255.07	131
2024-04-29	1,252.78	1,252.78	1,252.78	1,252.78	18
2024-04-26	1,260.25	1,260.25	1,260.25	1,260.25	28
2024-04-25	1,227.33	1,227.33	1,227.33	1,227.33	46
2024-04-24	1,227.33	1,227.33	1,227.33	1,227.33	67
2024-04-23	1,186.45	1,186.45	1,186.45	1,186.45	147
2024-04-22	1,186.45	1,186.45	1,186.45	1,186.45	27
2024-04-19	1,205.70	1,205.70	1,205.70	1,205.70	112
2024-04-18	1,223.54	1,223.54	1,223.54	1,223.54	47
2024-04-17	1,214.42	1,214.42	1,214.42	1,214.42	65
2024-04-16	1,209.77	1,209.77	1,209.77	1,209.77	177
2024-04-15	1,228.18	1,228.18	1,228.18	1,228.18	334
2024-04-12	1,245.43	1,245.43	1,245.43	1,245.43	45
2024-04-11	1,218.62	1,218.62	1,218.62	1,218.62	25
2024-04-10	1,223.47	1,223.47	1,223.47	1,223.47	114
2024-04-09	1,189.10	1,189.10	1,189.10	1,189.10	35
2024-04-08	1,232.51	1,232.51	1,232.51	1,232.51	62
2024-04-05	1,232.51	1,232.51	1,232.51	1,232.51	48
2024-04-04	1,230.98	1,230.98	1,230.98	1,230.98	198
2024-04-03	1,203.39	1,203.39	1,203.39	1,203.39	19
2024-04-02	1,229.50	1,229.50	1,229.50	1,229.50	0
2024-04-01	1,229.50	1,229.50	1,229.50	1,229.50	0
2024-03-29	1,229.50	1,229.50	1,229.50	1,229.50	0
2024-03-28	1,229.50	1,229.50	1,229.50	1,229.50	80
2024-03-27	1,218.32	1,218.32	1,218.32	1,218.32	41
2024-03-26	1,222.73	1,222.73	1,222.73	1,222.73	67
2024-03-25	1,235.69	1,235.69	1,235.69	1,235.69	53
2024-03-22	1,227.74	1,227.74	1,227.74	1,227.74	79
2024-03-21	1,241.70	1,241.70	1,241.70	1,241.70	66
2024-03-20	1,178.02	1,178.02	1,178.02	1,178.02	86
2024-03-19	1,178.02	1,178.02	1,178.02	1,178.02	5
2024-03-18	1,178.02	1,178.02	1,178.02	1,178.02	60
2024-03-15	1,192.40	1,192.40	1,192.40	1,192.40	132
2024-03-14	1,192.40	1,192.40	1,192.40	1,192.40	153
2024-03-13	1,183.20	1,183.20	1,183.20	1,183.20	15
2024-03-12	1,169.64	1,169.64	1,169.64	1,169.64	26
2024-03-11	1,169.64	1,169.64	1,169.64	1,169.64	94
2024-03-08	1,169.64	1,169.64	1,169.64	1,169.64	114
2024-03-07	1,168.49	1,168.49	1,168.49	1,168.49	11,156
2024-03-06	1,164.70	1,164.70	1,164.70	1,164.70	77
2024-03-05	1,171.80	1,171.80	1,171.80	1,171.80	4
2024-03-04	1,177.11	1,177.11	1,177.11	1,177.11	51
2024-03-01	1,163.54	1,163.54	1,163.54	1,163.54	10
2024-02-29	1,170.29	1,170.29	1,170.29	1,170.29	36
2024-02-28	1,174.17	1,174.17	1,174.17	1,174.17	30
2024-02-27	1,170.13	1,170.13	1,170.13	1,170.13	30
2024-02-26	1,198.58	1,198.58	1,198.58	1,198.58	26
2024-02-23	1,203.60	1,203.60	1,203.60	1,203.60	139
2024-02-22	1,161.16	1,161.16	1,161.16	1,161.16	24
2024-02-21	1,161.16	1,161.16	1,161.16	1,161.16	23
2024-02-20	1,148.75	1,148.75	1,148.75	1,148.75	54
2024-02-19	1,160.95	1,160.95	1,160.95	1,160.95	0
2024-02-16	1,160.95	1,160.95	1,160.95	1,160.95	145
2024-02-15	1,139.86	1,139.86	1,139.86	1,139.86	9
2024-02-14	1,107.19	1,107.19	1,107.19	1,107.19	106
2024-02-13	1,107.19	1,107.19	1,107.19	1,107.19	24
2024-02-12	1,107.19	1,107.19	1,107.19	1,107.19	455
2024-02-09	1,115.69	1,115.69	1,115.69	1,115.69	5
2024-02-08	1,132.40	1,132.40	1,132.40	1,132.40	135
2024-02-07	1,143.10	1,143.10	1,143.10	1,143.10	49
2024-02-06	1,135.33	1,135.33	1,135.33	1,135.33	4
2024-02-05	1,135.33	1,135.33	1,135.33	1,135.33	86
2024-02-02	1,124.60	1,124.60	1,124.60	1,124.60	119
2024-02-01	1,084.00	1,084.00	1,084.00	1,084.00	5,261
2024-01-31	1,084.00	1,084.00	1,084.00	1,084.00	8
2024-01-30	1,083.55	1,083.55	1,083.55	1,083.55	2
2024-01-29	1,082.48	1,082.48	1,082.48	1,082.48	12
2024-01-26	1,082.48	1,082.48	1,082.48	1,082.48	137
2024-01-25	1,077.90	1,077.90	1,077.90	1,077.90	98
2024-01-24	1,063.67	1,063.67	1,063.67	1,063.67	79
2024-01-23	1,072.25	1,072.25	1,072.25	1,072.25	20
2024-01-22	1,059.78	1,059.78	1,059.78	1,059.78	75
2024-01-19	1,054.88	1,054.88	1,054.88	1,054.88	27
2024-01-18	1,034.33	1,034.33	1,034.33	1,034.33	28
2024-01-17	1,034.33	1,034.33	1,034.33	1,034.33	8
2024-01-16	1,022.96	1,022.96	1,022.96	1,022.96	10,197
2024-01-15	1,032.83	1,032.83	1,032.83	1,032.83	0
2024-01-12	1,026.87	1,026.87	1,026.87	1,026.87	14
2024-01-11	1,016.44	1,016.44	1,016.44	1,016.44	8
2024-01-10	1,000.12	1,000.12	1,000.12	1,000.12	1,540
2024-01-09	982.75	982.75	982.75	982.75	4
2024-01-08	982.75	982.75	982.75	982.75	49
2024-01-05	982.75	982.75	982.75	982.75	7
2024-01-04	979.51	979.51	979.51	979.51	36
2024-01-03	979.17	979.17	979.17	979.17	38
2024-01-02	1,001.38	1,001.38	1,001.38	1,001.38	54
2024-01-01	1,010.24	1,010.24	1,010.24	1,010.24	0
2023-12-29	1,010.24	1,010.24	1,010.24	1,010.24	2
2023-12-28	1,010.24	1,010.24	1,010.24	1,010.24	26
2023-12-27	999.88	999.88	999.88	999.88	31
2023-12-26	990.79	990.79	990.79	990.79	0
2023-12-25	990.79	990.79	990.79	990.79	0
2023-12-22	990.79	990.79	990.79	990.79	10
2023-12-21	990.79	990.79	990.79	990.79	3
2023-12-20	994.36	994.36	994.36	994.36	2
2023-12-19	994.36	994.36	994.36	994.36	1
2023-12-18	994.36	994.36	994.36	994.36	155
2023-12-15	994.36	994.36	994.36	994.36	17
2023-12-14	1,011.65	1,011.65	1,011.65	1,011.65	1,649
2023-12-13	1,011.65	1,011.65	1,011.65	1,011.65	6
2023-12-12	993.57	993.57	993.57	993.57	20
2023-12-11	981.76	981.76	981.76	981.76	5
2023-12-08	981.76	981.76	981.76	981.76	7
2023-12-07	958.56	958.56	958.56	958.56	3
2023-12-06	958.56	958.56	958.56	958.56	0
2023-12-05	957.93	957.93	957.93	957.93	18
2023-12-04	962.13	962.13	962.13	962.13	10
2023-12-01	961.10	961.10	961.10	961.10	21
2023-11-30	961.10	961.10	961.10	961.10	5
2023-11-29	962.41	962.41	962.41	962.41	6
2023-11-28	960.38	960.38	960.38	960.38	25
2023-11-27	978.68	978.68	978.68	978.68	0
2023-11-24	978.68	978.68	978.68	978.68	162
2023-11-23	978.68	978.68	978.68	978.68	0
2023-11-22	978.68	978.68	978.68	978.68	172
2023-11-21	987.42	987.42	987.42	987.42	12,565
2023-11-20	987.42	987.42	987.42	987.42	120
2023-11-17	987.42	987.42	987.42	987.42	459
2023-11-16	987.42	987.42	987.42	987.42	128
2023-11-15	987.42	987.42	987.42	987.42	37
2023-11-14	987.42	987.42	987.42	987.42	33
2023-11-13	987.42	987.42	987.42	987.42	7
2023-11-10	977.58	977.58	977.58	977.58	45
2023-11-09	979.16	979.16	979.16	979.16	296
2023-11-08	899.59	899.59	899.59	899.59	3
2023-11-07	820.74	820.74	820.74	820.74	18
2023-11-06	820.74	820.74	820.74	820.74	6,495
2023-11-03	820.74	820.74	820.74	820.74	42
2023-11-02	820.74	820.74	820.74	820.74	21
2023-11-01	820.74	820.74	820.74	820.74	0
2023-10-31	820.74	820.74	820.74	820.74	28
2023-10-30	830.70	830.70	830.70	830.70	143
2023-10-27	830.70	830.70	830.70	830.70	0
2023-10-26	830.70	830.70	830.70	830.70	98
2023-10-25	836.67	836.67	836.67	836.67	99
2023-10-24	858.31	858.31	858.31	858.31	0
2023-10-23	858.31	858.31	858.31	858.31	3
2023-10-20	858.31	858.31	858.31	858.31	0
2023-10-19	858.31	858.31	858.31	858.31	3
2023-10-18	858.31	858.31	858.31	858.31	35
2023-10-17	858.31	858.31	858.31	858.31	41
2023-10-16	858.31	858.31	858.31	858.31	31
2023-10-13	858.31	858.31	858.31	858.31	90
2023-10-12	848.37	848.37	848.37	848.37	0
2023-10-11	848.37	848.37	848.37	848.37	2
2023-10-10	848.37	848.37	848.37	848.37	0
2023-10-09	848.37	848.37	848.37	848.37	0
2023-10-06	848.37	848.37	848.37	848.37	48
2023-10-05	848.37	848.37	848.37	848.37	0
2023-10-04	848.37	848.37	848.37	848.37	4
2023-10-03	848.37	848.37	848.37	848.37	14
2023-10-02	848.37	848.37	848.37	848.37	33
2023-09-29	848.37	848.37	848.37	848.37	0
2023-09-28	842.68	842.68	842.68	842.68	1,869
2023-09-27	842.68	842.68	842.68	842.68	773
2023-09-26	845.65	845.65	845.65	845.65	276
2023-09-25	841.38	841.38	841.38	841.38	0
2023-09-22	841.38	841.38	841.38	841.38	4
2023-09-21	847.02	847.02	847.02	847.02	109
2023-09-20	873.48	873.48	873.48	873.48	70
2023-09-19	876.48	876.48	876.48	876.48	35
2023-09-18	876.48	876.48	876.48	876.48	4
2023-09-15	876.48	876.48	876.48	876.48	0
2023-09-14	876.48	876.48	876.48	876.48	6
2023-09-13	872.06	872.06	872.06	872.06	7,743
2023-09-12	863.90	863.90	863.90	863.90	42
2023-09-11	863.90	863.90	863.90	863.90	4
2023-09-08	903.00	903.00	903.00	903.00	0
2023-09-07	903.00	903.00	903.00	903.00	0
2023-09-06	903.00	903.00	903.00	903.00	13
2023-09-05	903.00	903.00	903.00	903.00	18
2023-09-04	903.00	903.00	903.00	903.00	0
2023-09-01	903.00	903.00	903.00	903.00	13
2023-08-31	899.50	899.50	899.50	899.50	21
2023-08-30	899.50	899.50	899.50	899.50	175
2023-08-29	856.41	856.41	856.41	856.41	0
2023-08-28	856.41	856.41	856.41	856.41	0
2023-08-25	856.41	856.41	856.41	856.41	6
2023-08-24	856.41	856.41	856.41	856.41	163
2023-08-23	856.41	856.41	856.41	856.41	267
2023-08-22	856.41	856.41	856.41	856.41	0
2023-08-21	856.41	856.41	856.41	856.41	3
2023-08-18	850.76	850.76	850.76	850.76	5
2023-08-17	866.03	866.03	866.03	866.03	0
2023-08-16	866.03	866.03	866.03	866.03	5
2023-08-15	869.90	869.90	869.90	869.90	32
2023-08-14	869.90	869.90	869.90	869.90	0
2023-08-11	869.90	869.90	869.90	869.90	0
2023-08-10	869.90	869.90	869.90	869.90	3
2023-08-09	866.46	866.46	866.46	866.46	42
2023-08-08	884.89	884.89	884.89	884.89	32
2023-08-07	913.50	913.50	913.50	913.50	57
2023-08-04	906.95	906.95	906.95	906.95	63
2023-08-03	882.39	882.39	882.39	882.39	88
2023-08-02	895.98	895.98	895.98	895.98	5
2023-08-01	895.98	895.98	895.98	895.98	2
2023-07-31	895.98	895.98	895.98	895.98	21
2023-07-28	906.23	906.23	906.23	906.23	4
2023-07-27	906.23	906.23	906.23	906.23	35
2023-07-26	906.23	906.23	906.23	906.23	5
2023-07-25	906.23	906.23	906.23	906.23	124
2023-07-24	906.23	906.23	906.23	906.23	5
2023-07-21	906.23	906.23	906.23	906.23	10
2023-07-20	906.23	906.23	906.23	906.23	67
2023-07-19	906.23	906.23	906.23	906.23	36
2023-07-18	888.75	888.75	888.75	888.75	25
2023-07-17	888.75	888.75	888.75	888.75	25
2023-07-14	886.62	886.62	886.62	886.62	87
2023-07-13	886.62	886.62	886.62	886.62	2,934
2023-07-12	877.42	877.42	877.42	877.42	1
2023-07-11	877.42	877.42	877.42	877.42	5
2023-07-10	877.42	877.42	877.42	877.42	8
2023-07-07	877.42	877.42	877.42	877.42	67
2023-07-06	890.97	890.97	890.97	890.97	116
2023-07-05	890.97	890.97	890.97	890.97	158
2023-07-04	891.06	891.06	891.06	891.06	0
2023-07-03	891.06	891.06	891.06	891.06	0
2023-06-30	891.06	891.06	891.06	891.06	170
2023-06-29	886.18	886.18	886.18	886.18	135
2023-06-28	886.18	886.18	886.18	886.18	42
2023-06-27	858.62	858.62	858.62	858.62	54
2023-06-26	851.61	851.61	851.61	851.61	0
2023-06-23	851.61	851.61	851.61	851.61	5
2023-06-22	820.62	820.62	820.62	820.62	11,850
2023-06-21	834.42	834.42	834.42	834.42	63
2023-06-20	826.80	826.80	826.80	826.80	107
2023-06-19	826.80	826.80	826.80	826.80	13
2023-06-16	810.86	810.86	810.86	810.86	5
2023-06-15	810.86	810.86	810.86	810.86	87
2023-06-14	805.52	805.52	805.52	805.52	37
2023-06-13	805.52	805.52	805.52	805.52	70
2023-06-12	803.56	803.56	803.56	803.56	58
2023-06-09	804.23	804.23	804.23	804.23	25
2023-06-08	786.51	786.51	786.51	786.51	59
2023-06-07	786.51	786.51	786.51	786.51	34
2023-06-06	786.51	786.51	786.51	786.51	93
2023-06-05	773.65	773.65	773.65	773.65	129
2023-06-02	773.65	773.65	773.65	773.65	46
2023-06-01	773.65	773.65	773.65	773.65	11
2023-05-31	774.22	774.22	774.22	774.22	27
2023-05-30	790.88	790.88	790.88	790.88	63
2023-05-29	819.92	819.92	819.92	819.92	0
2023-05-26	819.92	819.92	819.92	819.92	60
2023-05-25	819.92	819.92	819.92	819.92	8
2023-05-24	819.92	819.92	819.92	819.92	40
2023-05-23	819.92	819.92	819.92	819.92	79
2023-05-22	819.92	819.92	819.92	819.92	21
2023-05-19	819.92	819.92	819.92	819.92	11
2023-05-18	819.92	819.92	819.92	819.92	19
2023-05-17	813.73	813.73	813.73	813.73	12
2023-05-16	813.73	813.73	813.73	813.73	56
2023-05-15	796.88	796.88	796.88	796.88	175
2023-05-12	796.88	796.88	796.88	796.88	2,384
2023-05-11	813.72	813.72	813.72	813.72	55
2023-05-10	773.17	773.17	773.17	773.17	66
2023-05-09	773.17	773.17	773.17	773.17	39
2023-05-08	773.17	773.17	773.17	773.17	0
2023-05-05	773.17	773.17	773.17	773.17	47
2023-05-04	773.17	773.17	773.17	773.17	36
2023-05-03	773.17	773.17	773.17	773.17	22
2023-05-02	773.17	773.17	773.17	773.17	22
2023-05-01	755.80	755.80	755.80	755.80	0
2023-04-28	755.80	755.80	755.80	755.80	38
2023-04-27	748.85	748.85	748.85	748.85	0
2023-04-26	757.71	757.71	757.71	757.71	30
2023-04-25	757.71	757.71	757.71	757.71	25
2023-04-24	757.71	757.71	757.71	757.71	3
2023-04-21	757.71	757.71	757.71	757.71	35
2023-04-20	757.71	757.71	757.71	757.71	26
2023-04-19	757.71	757.71	757.71	757.71	94
2023-04-18	757.71	757.71	757.71	757.71	145
2023-04-17	757.71	757.71	757.71	757.71	1
2023-04-14	704.88	704.88	704.88	704.88	15
2023-04-13	704.88	704.88	704.88	704.88	132
2023-04-12	704.88	704.88	704.88	704.88	166
2023-04-11	704.88	704.88	704.88	704.88	1,639
2023-04-10	741.00	741.00	741.00	741.00	0
2023-04-07	741.00	741.00	741.00	741.00	0
2023-04-06	741.00	741.00	741.00	741.00	99
2023-04-05	741.00	741.00	741.00	741.00	20
2023-04-04	741.00	741.00	741.00	741.00	13
2023-04-03	741.00	741.00	741.00	741.00	42
2023-03-31	740.17	740.17	740.17	740.17	13
2023-03-30	703.89	703.89	703.89	703.89	5
2023-03-29	703.89	703.89	703.89	703.89	20
2023-03-28	703.89	703.89	703.89	703.89	30
2023-03-27	703.89	703.89	703.89	703.89	0
2023-03-24	704.88	704.88	704.88	704.88	5
2023-03-23	715.53	715.53	715.53	715.53	826
2023-03-22	715.53	715.53	715.53	715.53	56
2023-03-21	692.87	692.87	692.87	692.87	10
2023-03-20	692.87	692.87	692.87	692.87	4
2023-03-17	691.07	691.07	691.07	691.07	1,587
2023-03-16	707.42	707.42	707.42	707.42	44
2023-03-15	707.16	707.16	707.16	707.16	102
2023-03-14	730.13	730.13	730.13	730.13	73
2023-03-13	710.14	710.14	710.14	710.14	21
2023-03-10	723.61	723.61	723.61	723.61	46
2023-03-09	760.28	760.28	760.28	760.28	67
2023-03-08	742.20	742.20	742.20	742.20	110
2023-03-07	742.20	742.20	742.20	742.20	0
2023-03-06	742.20	742.20	742.20	742.20	240
2023-03-03	742.20	742.20	742.20	742.20	55
2023-03-02	742.20	742.20	742.20	742.20	25
2023-03-01	742.20	742.20	742.20	742.20	75
2023-02-28	742.20	742.20	742.20	742.20	3
2023-02-27	742.20	742.20	742.20	742.20	2
2023-02-24	743.68	743.68	743.68	743.68	31
2023-02-23	743.68	743.68	743.68	743.68	161
2023-02-22	748.67	748.67	748.67	748.67	94
2023-02-21	748.67	748.67	748.67	748.67	35
2023-02-20	748.67	748.67	748.67	748.67	0
2023-02-17	748.67	748.67	748.67	748.67	161
2023-02-16	767.26	767.26	767.26	767.26	60
2023-02-15	765.33	765.33	765.33	765.33	37
2023-02-14	731.14	731.14	731.14	731.14	7
2023-02-13	731.14	731.14	731.14	731.14	0
2023-02-10	716.74	716.74	716.74	716.74	358
2023-02-09	716.74	716.74	716.74	716.74	45
2023-02-08	716.74	716.74	716.74	716.74	40
2023-02-07	716.74	716.74	716.74	716.74	10
2023-02-06	713.50	713.50	713.50	713.50	15
2023-02-03	734.05	734.05	734.05	734.05	105
2023-02-02	734.05	734.05	734.05	734.05	106
2023-02-01	717.75	717.75	717.75	717.75	0
2023-01-31	709.34	709.34	709.34	709.34	1
2023-01-30	706.80	706.80	706.80	706.80	41
2023-01-27	695.60	695.60	695.60	695.60	0
2023-01-26	695.60	695.60	695.60	695.60	0
2023-01-25	695.60	695.60	695.60	695.60	55
2023-01-24	685.00	685.00	685.00	685.00	23
2023-01-23	672.11	672.11	672.11	672.11	0
2023-01-20	672.11	672.11	672.11	672.11	57
2023-01-19	672.11	672.11	672.11	672.11	85
2023-01-18	680.35	680.35	680.35	680.35	0
2023-01-17	678.71	678.71	678.71	678.71	672
2023-01-16	677.72	677.72	677.72	677.72	0
2023-01-13	677.72	677.72	677.72	677.72	0
2023-01-12	655.01	655.01	655.01	655.01	7
2023-01-11	655.01	655.01	655.01	655.01	0
2023-01-10	645.09	645.09	645.09	645.09	3
2023-01-09	645.09	645.09	645.09	645.09	0
2023-01-06	645.09	645.09	645.09	645.09	125
2023-01-05	629.11	629.11	629.11	629.11	0
2023-01-04	629.11	629.11	629.11	629.11	0
2023-01-03	630.48	630.48	630.48	630.48	9
2023-01-02	605.73	605.73	605.73	605.73	0
2022-12-30	605.73	605.73	605.73	605.73	0
2022-12-29	605.73	605.73	605.73	605.73	0
2022-12-28	605.73	605.73	605.73	605.73	100
2022-12-27	605.73	605.73	605.73	605.73	0
2022-12-26	605.73	605.73	605.73	605.73	0
2022-12-23	605.73	605.73	605.73	605.73	5
2022-12-22	605.73	605.73	605.73	605.73	0
2022-12-21	605.73	605.73	605.73	605.73	52
2022-12-20	605.73	605.73	605.73	605.73	12
2022-12-19	605.73	605.73	605.73	605.73	23
2022-12-16	628.01	628.01	628.01	628.01	57
2022-12-15	628.01	628.01	628.01	628.01	18
2022-12-14	626.59	626.59	626.59	626.59	0
2022-12-13	618.02	618.02	618.02	618.02	0
2022-12-12	609.70	609.70	609.70	609.70	0
2022-12-09	604.22	604.22	604.22	604.22	0
2022-12-08	604.22	604.22	604.22	604.22	0
2022-12-07	604.22	604.22	604.22	604.22	0
2022-12-06	616.39	616.39	616.39	616.39	60
2022-12-05	616.39	616.39	616.39	616.39	0
2022-12-02	616.39	616.39	616.39	616.39	5
2022-12-01	616.39	616.39	616.39	616.39	79
2022-11-30	616.39	616.39	616.39	616.39	0
2022-11-29	616.39	616.39	616.39	616.39	0
2022-11-28	616.39	616.39	616.39	616.39	0
2022-11-25	616.39	616.39	616.39	616.39	0
2022-11-24	616.39	616.39	616.39	616.39	0
2022-11-23	616.39	616.39	616.39	616.39	0
2022-11-22	602.08	602.08	602.08	602.08	1,075
2022-11-21	602.08	602.08	602.08	602.08	0
2022-11-18	602.08	602.08	602.08	602.08	0
2022-11-17	605.13	605.13	605.13	605.13	0
2022-11-16	605.13	605.13	605.13	605.13	0
2022-11-15	605.13	605.13	605.13	605.13	6
2022-11-14	605.13	605.13	605.13	605.13	0
2022-11-11	605.13	605.13	605.13	605.13	0
2022-11-10	605.13	605.13	605.13	605.13	7
2022-11-09	590.87	590.87	590.87	590.87	0
2022-11-08	590.87	590.87	590.87	590.87	29
2022-11-07	557.71	557.71	557.71	557.71	0
2022-11-04	557.71	557.71	557.71	557.71	0
2022-11-03	557.71	557.71	557.71	557.71	920
2022-11-02	575.76	575.76	575.76	575.76	0
2022-11-01	575.76	575.76	575.76	575.76	0
2022-10-31	581.55	581.55	581.55	581.55	0
2022-10-28	554.82	554.82	554.82	554.82	10
2022-10-27	554.82	554.82	554.82	554.82	55
2022-10-26	531.02	531.02	531.02	531.02	0
2022-10-25	531.02	531.02	531.02	531.02	0
2022-10-24	531.02	531.02	531.02	531.02	10
2022-10-21	531.02	531.02	531.02	531.02	0
2022-10-20	544.42	544.42	544.42	544.42	1
2022-10-19	544.42	544.42	544.42	544.42	0
2022-10-18	549.90	549.90	549.90	549.90	26
2022-10-17	521.71	521.71	521.71	521.71	0
2022-10-14	521.71	521.71	521.71	521.71	15
2022-10-13	501.44	501.44	501.44	501.44	77
2022-10-12	522.59	522.59	522.59	522.59	1,262
2022-10-11	547.00	547.00	547.00	547.00	0
2022-10-10	547.00	547.00	547.00	547.00	0
2022-10-07	547.00	547.00	547.00	547.00	1,299
2022-10-06	557.99	557.99	557.99	557.99	0
2022-10-05	557.99	557.99	557.99	557.99	0
2022-10-04	544.87	544.87	544.87	544.87	0
2022-10-03	530.75	530.75	530.75	530.75	38
2022-09-30	540.24	540.24	540.24	540.24	95
2022-09-29	540.24	540.24	540.24	540.24	0
2022-09-28	531.83	531.83	531.83	531.83	0
2022-09-27	531.44	531.44	531.44	531.44	1,533
2022-09-26	552.48	552.48	552.48	552.48	0
2022-09-23	552.48	552.48	552.48	552.48	45
2022-09-22	567.06	567.06	567.06	567.06	1,872
2022-09-21	584.71	584.71	584.71	584.71	1,105
2022-09-20	579.58	579.58	579.58	579.58	0
2022-09-19	600.14	600.14	600.14	600.14	0
2022-09-16	600.14	600.14	600.14	600.14	0
2022-09-15	600.14	600.14	600.14	600.14	0
2022-09-14	604.54	604.54	604.54	604.54	0
2022-09-13	619.59	619.59	619.59	619.59	3
2022-09-12	615.44	615.44	615.44	615.44	0
2022-09-09	615.44	615.44	615.44	615.44	9
2022-09-08	615.55	615.55	615.55	615.55	37
2022-09-07	605.42	605.42	605.42	605.42	1
2022-09-06	603.93	603.93	603.93	603.93	0
2022-09-05	603.93	603.93	603.93	603.93	0
2022-09-02	603.93	603.93	603.93	603.93	0
2022-09-01	603.93	603.93	603.93	603.93	0
2022-08-31	603.93	603.93	603.93	603.93	0
2022-08-30	637.42	637.42	637.42	637.42	0
2022-08-29	637.42	637.42	637.42	637.42	0
2022-08-26	637.42	637.42	637.42	637.42	0
2022-08-25	637.42	637.42	637.42	637.42	0
2022-08-24	637.42	637.42	637.42	637.42	0
2022-08-23	637.42	637.42	637.42	637.42	2
2022-08-22	658.31	658.31	658.31	658.31	0
2022-08-19	658.31	658.31	658.31	658.31	1
2022-08-18	658.31	658.31	658.31	658.31	0
2022-08-17	658.31	658.31	658.31	658.31	0
2022-08-16	658.31	658.31	658.31	658.31	9
2022-08-15	658.31	658.31	658.31	658.31	0
2022-08-12	658.31	658.31	658.31	658.31	0
2022-08-11	639.04	639.04	639.04	639.04	0
2022-08-10	639.04	639.04	639.04	639.04	0
2022-08-09	639.04	639.04	639.04	639.04	3
2022-08-08	636.26	636.26	636.26	636.26	0
2022-08-05	579.96	579.96	579.96	579.96	0
2022-08-04	579.96	579.96	579.96	579.96	0
2022-08-03	579.96	579.96	579.96	579.96	0
2022-08-02	579.96	579.96	579.96	579.96	0
2022-08-01	579.96	579.96	579.96	579.96	0
2022-07-29	579.96	579.96	579.96	579.96	0
2022-07-28	579.96	579.96	579.96	579.96	0
2022-07-27	579.96	579.96	579.96	579.96	0
2022-07-26	579.96	579.96	579.96	579.96	0
2022-07-25	579.96	579.96	579.96	579.96	0
2022-07-22	579.96	579.96	579.96	579.96	0
2022-07-21	579.96	579.96	579.96	579.96	0
2022-07-20	579.96	579.96	579.96	579.96	2
2022-07-19	544.00	544.00	544.00	544.00	0
2022-07-18	544.00	544.00	544.00	544.00	0
2022-07-15	539.81	539.81	539.81	539.81	7
2022-07-14	518.65	518.65	518.65	518.65	0
2022-07-13	518.65	518.65	518.65	518.65	0
2022-07-12	518.65	518.65	518.65	518.65	0
2022-07-11	518.65	518.65	518.65	518.65	0
2022-07-08	518.65	518.65	518.65	518.65	0
2022-07-07	518.65	518.65	518.65	518.65	0
2022-07-06	518.65	518.65	518.65	518.65	0
2022-07-05	518.65	518.65	518.65	518.65	0
2022-07-04	518.65	518.65	518.65	518.65	0
2022-07-01	518.65	518.65	518.65	518.65	0
2022-06-30	518.65	518.65	518.65	518.65	24
2022-06-29	548.26	548.26	548.26	548.26	0
2022-06-28	548.26	548.26	548.26	548.26	20
2022-06-27	525.57	525.57	525.57	525.57	0
2022-06-24	525.57	525.57	525.57	525.57	0
2022-06-23	525.57	525.57	525.57	525.57	2
2022-06-22	511.32	511.32	511.32	511.32	0
2022-06-21	511.32	511.32	511.32	511.32	0
2022-06-20	511.32	511.32	511.32	511.32	0
2022-06-17	511.32	511.32	511.32	511.32	25
2022-06-16	536.03	536.03	536.03	536.03	0
2022-06-15	536.03	536.03	536.03	536.03	0
2022-06-14	536.03	536.03	536.03	536.03	4
2022-06-13	632.91	632.91	632.91	632.91	4
2022-06-10	632.91	632.91	632.91	632.91	0
2022-06-09	632.91	632.91	632.91	632.91	0
2022-06-08	632.91	632.91	632.91	632.91	0
2022-06-07	624.39	624.39	624.39	624.39	0
2022-06-06	605.37	605.37	605.37	605.37	0
2022-06-03	605.37	605.37	605.37	605.37	0
2022-06-02	605.37	605.37	605.37	605.37	0
2022-06-01	605.37	605.37	605.37	605.37	1
2022-05-31	604.00	604.00	604.00	604.00	58
2022-05-30	601.98	601.98	601.98	601.98	0
2022-05-27	601.98	601.98	601.98	601.98	4
2022-05-26	539.50	539.50	539.50	539.50	0
2022-05-25	539.50	539.50	539.50	539.50	0
2022-05-24	539.50	539.50	539.50	539.50	2
2022-05-23	539.50	539.50	539.50	539.50	0
2022-05-20	539.50	539.50	539.50	539.50	0
2022-05-19	539.50	539.50	539.50	539.50	0
2022-05-18	547.96	547.96	547.96	547.96	50
2022-05-17	549.93	549.93	549.93	549.93	0
2022-05-16	549.93	549.93	549.93	549.93	0
2022-05-13	549.93	549.93	549.93	549.93	0
2022-05-12	552.54	552.54	552.54	552.54	9
2022-05-11	553.65	553.65	553.65	553.65	0
2022-05-10	553.65	553.65	553.65	553.65	0
2022-05-09	592.02	592.02	592.02	592.02	0
2022-05-06	602.35	602.35	602.35	602.35	4
2022-05-05	602.35	602.35	602.35	602.35	0
2022-05-04	602.35	602.35	602.35	602.35	10
2022-05-03	603.78	603.78	603.78	603.78	28
2022-05-02	608.32	608.32	608.32	608.32	0
2022-04-29	608.32	608.32	608.32	608.32	1
2022-04-28	614.88	614.88	614.88	614.88	13
2022-04-27	625.74	625.74	625.74	625.74	0
2022-04-26	625.74	625.74	625.74	625.74	0
2022-04-25	625.74	625.74	625.74	625.74	0
2022-04-22	642.18	642.18	642.18	642.18	0
2022-04-21	642.18	642.18	642.18	642.18	1
2022-04-20	642.18	642.18	642.18	642.18	0
2022-04-19	642.18	642.18	642.18	642.18	0
2022-04-18	642.18	642.18	642.18	642.18	0
2022-04-15	642.18	642.18	642.18	642.18	0
2022-04-14	642.18	642.18	642.18	642.18	4
2022-04-13	633.53	633.53	633.53	633.53	0
2022-04-12	633.53	633.53	633.53	633.53	0
2022-04-11	644.62	644.62	644.62	644.62	8
2022-04-08	645.83	645.83	645.83	645.83	0
2022-04-07	645.83	645.83	645.83	645.83	8
2022-04-06	658.66	658.66	658.66	658.66	1
2022-04-05	672.42	672.42	672.42	672.42	3
2022-04-04	672.42	672.42	672.42	672.42	9
2022-04-01	673.38	673.38	673.38	673.38	0
2022-03-31	673.38	673.38	673.38	673.38	0
2022-03-30	673.38	673.38	673.38	673.38	0
2022-03-29	673.38	673.38	673.38	673.38	0
2022-03-28	673.38	673.38	673.38	673.38	10
2022-03-25	671.68	671.68	671.68	671.68	0
2022-03-24	671.68	671.68	671.68	671.68	0
2022-03-23	671.68	671.68	671.68	671.68	10
2022-03-22	661.36	661.36	661.36	661.36	0
2022-03-21	661.36	661.36	661.36	661.36	2
2022-03-18	663.02	663.02	663.02	663.02	0
2022-03-17	619.37	619.37	619.37	619.37	0
2022-03-16	619.37	619.37	619.37	619.37	0
2022-03-15	619.37	619.37	619.37	619.37	0
2022-03-14	619.37	619.37	619.37	619.37	0
2022-03-11	619.37	619.37	619.37	619.37	0
2022-03-10	619.37	619.37	619.37	619.37	0
2022-03-09	619.37	619.37	619.37	619.37	1
2022-03-08	619.37	619.37	619.37	619.37	0
2022-03-07	619.37	619.37	619.37	619.37	3
2022-03-04	665.29	665.29	665.29	665.29	0
2022-03-03	665.29	665.29	665.29	665.29	4
2022-03-02	665.29	665.29	665.29	665.29	0
2022-03-01	665.29	665.29	665.29	665.29	4
2022-02-28	649.18	649.18	649.18	649.18	56
2022-02-25	649.18	649.18	649.18	649.18	25,246
2022-02-24	628.29	628.29	628.29	628.29	1,064
2022-02-23	651.51	651.51	651.51	651.51	222
2022-02-22	643.86	643.86	643.86	643.86	138
2022-02-21	653.06	653.06	653.06	653.06	0
2022-02-18	653.06	653.06	653.06	653.06	8
2022-02-17	653.06	653.06	653.06	653.06	85
2022-02-16	652.86	652.86	652.86	652.86	54
2022-02-15	648.54	648.54	648.54	648.54	72
2022-02-14	636.96	636.96	636.96	636.96	24
2022-02-11	654.54	654.54	654.54	654.54	81
2022-02-10	654.54	654.54	654.54	654.54	8
2022-02-09	654.54	654.54	654.54	654.54	113
2022-02-08	619.63	619.63	619.63	619.63	38
2022-02-07	619.63	619.63	619.63	619.63	24
2022-02-04	619.32	619.32	619.32	619.32	45
2022-02-03	624.87	624.87	624.87	624.87	28
2022-02-02	607.55	607.55	607.55	607.55	33
2022-02-01	607.55	607.55	607.55	607.55	27
2022-01-31	607.55	607.55	607.55	607.55	113
2022-01-28	578.87	578.87	578.87	578.87	146
2022-01-27	611.31	611.31	611.31	611.31	27
2022-01-26	611.66	611.66	611.66	611.66	161
2022-01-25	616.11	616.11	616.11	616.11	15
2022-01-24	616.11	616.11	616.11	616.11	125
2022-01-21	616.11	616.11	616.11	616.11	108
2022-01-20	645.38	645.38	645.38	645.38	16
2022-01-19	645.38	645.38	645.38	645.38	23
2022-01-18	645.38	645.38	645.38	645.38	5
2022-01-17	645.38	645.38	645.38	645.38	0
2022-01-14	653.43	653.43	653.43	653.43	34
2022-01-13	653.43	653.43	653.43	653.43	32
2022-01-12	653.43	653.43	653.43	653.43	40
2022-01-11	640.39	640.39	640.39	640.39	109
2022-01-10	640.39	640.39	640.39	640.39	27
2022-01-07	640.39	640.39	640.39	640.39	56
2022-01-06	640.39	640.39	640.39	640.39	21
2022-01-05	640.39	640.39	640.39	640.39	37
2022-01-04	638.16	638.16	638.16	638.16	10
2022-01-03	633.05	633.05	633.05	633.05	0
2021-12-31	633.05	633.05	633.05	633.05	7
2021-12-30	633.05	633.05	633.05	633.05	12
2021-12-29	633.05	633.05	633.05	633.05	7
2021-12-28	620.66	620.66	620.66	620.66	0
2021-12-27	620.66	620.66	620.66	620.66	0
2021-12-24	620.66	620.66	620.66	620.66	0
2021-12-23	620.66	620.66	620.66	620.66	35
2021-12-22	609.28	609.28	609.28	609.28	11
2021-12-21	583.88	583.88	583.88	583.88	31
2021-12-20	583.88	583.88	583.88	583.88	38
2021-12-17	577.13	577.13	577.13	577.13	32
2021-12-16	582.59	582.59	582.59	582.59	37
2021-12-15	583.74	583.74	583.74	583.74	55
2021-12-14	588.23	588.23	588.23	588.23	7
2021-12-13	583.90	583.90	583.90	583.90	9
2021-12-10	583.90	583.90	583.90	583.90	26
2021-12-09	583.90	583.90	583.90	583.90	0
2021-12-08	583.90	583.90	583.90	583.90	12
2021-12-07	583.90	583.90	583.90	583.90	3
2021-12-06	605.46	605.46	605.46	605.46	45
2021-12-03	573.90	573.90	573.90	573.90	37
2021-12-02	573.66	573.66	573.66	573.66	70
2021-12-01	584.50	584.50	584.50	584.50	0
2021-11-30	575.05	575.05	575.05	575.05	231
2021-11-29	566.66	566.66	566.66	566.66	48
2021-11-26	562.35	562.35	562.35	562.35	274
2021-11-25	618.00	618.00	618.00	618.00	0
2021-11-24	627.47	627.47	627.47	627.47	31
2021-11-23	662.00	662.00	662.00	662.00	8
2021-11-22	662.00	662.00	662.00	662.00	8
2021-11-19	662.00	662.00	662.00	662.00	11
2021-11-18	656.30	656.30	656.30	656.30	125
2021-11-17	654.67	654.67	654.67	654.67	7,366
2021-11-16	654.67	654.67	654.67	654.67	7
2021-11-15	654.67	654.67	654.67	654.67	4
2021-11-12	686.99	686.99	686.99	686.99	47
2021-11-11	686.99	686.99	686.99	686.99	26
2021-11-10	686.99	686.99	686.99	686.99	15
2021-11-09	667.80	667.80	667.80	667.80	30
2021-11-08	626.80	626.80	626.80	626.80	12
2021-11-05	626.80	626.80	626.80	626.80	88
2021-11-04	626.80	626.80	626.80	626.80	16
2021-11-03	629.72	629.72	629.72	629.72	12
2021-11-02	623.42	623.42	623.42	623.42	20
2021-11-01	623.42	623.42	623.42	623.42	86
2021-10-29	636.10	636.10	636.10	636.10	19
2021-10-28	636.10	636.10	636.10	636.10	87
2021-10-27	636.10	636.10	636.10	636.10	0
2021-10-26	636.10	636.10	636.10	636.10	203
2021-10-25	641.70	641.70	641.70	641.70	13
2021-10-22	641.70	641.70	641.70	641.70	60
2021-10-21	641.70	641.70	641.70	641.70	58
2021-10-20	637.79	637.79	637.79	637.79	126
2021-10-19	637.79	637.79	637.79	637.79	11
2021-10-18	635.74	635.74	635.74	635.74	69
2021-10-15	635.74	635.74	635.74	635.74	67
2021-10-14	633.47	633.47	633.47	633.47	80
2021-10-13	636.09	636.09	636.09	636.09	54
2021-10-12	636.09	636.09	636.09	636.09	22
2021-10-11	636.09	636.09	636.09	636.09	44
2021-10-08	636.09	636.09	636.09	636.09	2
2021-10-07	636.09	636.09	636.09	636.09	132
2021-10-06	636.09	636.09	636.09	636.09	72
2021-10-05	632.20	632.20	632.20	632.20	47
2021-10-04	632.20	632.20	632.20	632.20	24
2021-10-01	632.20	632.20	632.20	632.20	27
2021-09-30	632.20	632.20	632.20	632.20	32
2021-09-29	650.95	650.95	650.95	650.95	51
2021-09-28	640.28	640.28	640.28	640.28	82
2021-09-27	638.19	638.19	638.19	638.19	47
2021-09-24	638.19	638.19	638.19	638.19	18
2021-09-23	629.09	629.09	629.09	629.09	50
2021-09-22	608.49	608.49	608.49	608.49	80
2021-09-21	608.49	608.49	608.49	608.49	0
2021-09-20	608.49	608.49	608.49	608.49	47
2021-09-17	604.60	604.60	604.60	604.60	70
2021-09-16	612.96	612.96	612.96	612.96	123
2021-09-15	614.00	614.00	614.00	614.00	51
2021-09-14	611.74	611.74	611.74	611.74	115
2021-09-13	604.90	604.90	604.90	604.90	31
2021-09-10	604.90	604.90	604.90	604.90	56
2021-09-09	604.90	604.90	604.90	604.90	71
2021-09-08	604.90	604.90	604.90	604.90	4
2021-09-07	604.90	604.90	604.90	604.90	124
2021-09-06	604.90	604.90	604.90	604.90	0
2021-09-03	607.47	607.47	607.47	607.47	488
2021-09-02	607.47	607.47	607.47	607.47	35
2021-09-01	607.47	607.47	607.47	607.47	13
2021-08-31	593.38	593.38	593.38	593.38	0
2021-08-30	593.38	593.38	593.38	593.38	0
2021-08-27	593.38	593.38	593.38	593.38	92
2021-08-26	608.88	608.88	608.88	608.88	48
2021-08-25	608.88	608.88	608.88	608.88	11
2021-08-24	608.88	608.88	608.88	608.88	32
2021-08-23	602.26	602.26	602.26	602.26	70
2021-08-20	587.59	587.59	587.59	587.59	43
2021-08-19	603.16	603.16	603.16	603.16	72
2021-08-18	602.53	602.53	602.53	602.53	16
2021-08-17	605.27	605.27	605.27	605.27	4
2021-08-16	605.27	605.27	605.27	605.27	15
2021-08-13	617.79	617.79	617.79	617.79	12
2021-08-12	617.79	617.79	617.79	617.79	25
2021-08-11	629.91	629.91	629.91	629.91	83
2021-08-10	629.91	629.91	629.91	629.91	9
2021-08-09	627.31	627.31	627.31	627.31	21
2021-08-06	631.96	631.96	631.96	631.96	6
2021-08-05	631.96	631.96	631.96	631.96	5
2021-08-04	631.96	631.96	631.96	631.96	21
2021-08-03	641.09	641.09	641.09	641.09	13
2021-08-02	641.09	641.09	641.09	641.09	0
2021-07-30	648.52	648.52	648.52	648.52	6
2021-07-29	648.52	648.52	648.52	648.52	0
2021-07-28	650.64	650.64	650.64	650.64	11
2021-07-27	650.64	650.64	650.64	650.64	18
2021-07-26	648.85	648.85	648.85	648.85	16
2021-07-23	648.85	648.85	648.85	648.85	7
2021-07-22	648.85	648.85	648.85	648.85	7
2021-07-21	636.68	636.68	636.68	636.68	29
2021-07-20	607.66	607.66	607.66	607.66	89
2021-07-19	608.24	608.24	608.24	608.24	121
2021-07-16	650.58	650.58	650.58	650.58	9
2021-07-15	650.58	650.58	650.58	650.58	3
2021-07-14	650.58	650.58	650.58	650.58	16
2021-07-13	650.58	650.58	650.58	650.58	16
2021-07-12	656.43	656.43	656.43	656.43	6
2021-07-09	656.43	656.43	656.43	656.43	25
2021-07-08	656.43	656.43	656.43	656.43	12
2021-07-07	656.43	656.43	656.43	656.43	57
2021-07-06	653.82	653.82	653.82	653.82	129
2021-07-05	658.38	658.38	658.38	658.38	0
2021-07-02	658.38	658.38	658.38	658.38	29
2021-07-01	651.82	651.82	651.82	651.82	19
2021-06-30	651.82	651.82	651.82	651.82	34
2021-06-29	651.82	651.82	651.82	651.82	38
2021-06-28	656.11	656.11	656.11	656.11	41
2021-06-25	679.00	679.00	679.00	679.00	28
2021-06-24	679.00	679.00	679.00	679.00	14
2021-06-23	679.00	679.00	679.00	679.00	7
2021-06-22	665.26	665.26	665.26	665.26	34
2021-06-21	665.12	665.12	665.12	665.12	76
2021-06-18	657.77	657.77	657.77	657.77	74
2021-06-17	676.50	676.50	676.50	676.50	114
2021-06-16	676.50	676.50	676.50	676.50	21
2021-06-15	668.91	668.91	668.91	668.91	0
2021-06-14	661.94	661.94	661.94	661.94	0
2021-06-11	660.00	660.00	660.00	660.00	9
2021-06-10	669.00	669.00	669.00	669.00	0
2021-06-09	669.00	669.00	669.00	669.00	0
2021-06-08	662.23	662.23	662.23	662.23	5
2021-06-07	662.23	662.23	662.23	662.23	24
2021-06-04	662.23	662.23	662.23	662.23	72
2021-06-03	662.23	662.23	662.23	662.23	9
2021-06-02	661.58	661.58	661.58	661.58	91
2021-06-01	646.81	646.81	646.81	646.81	79
2021-05-28	646.81	646.81	646.81	646.81	104
2021-05-27	637.80	637.80	637.80	637.80	30
2021-05-26	611.47	611.47	611.47	611.47	62
2021-05-25	592.80	592.80	592.80	592.80	32
2021-05-24	592.80	592.80	592.80	592.80	7
2021-05-21	592.80	592.80	592.80	592.80	17
2021-05-20	592.80	592.80	592.80	592.80	40
2021-05-19	592.80	592.80	592.80	592.80	49
2021-05-18	600.06	600.06	600.06	600.06	7
2021-05-17	600.06	600.06	600.06	600.06	4
2021-05-14	600.06	600.06	600.06	600.06	31
2021-05-13	600.06	600.06	600.06	600.06	8
2021-05-12	600.06	600.06	600.06	600.06	26
2021-05-11	605.62	605.62	605.62	605.62	140
2021-05-10	605.62	605.62	605.62	605.62	113
2021-05-07	599.04	599.04	599.04	599.04	67
2021-05-06	594.29	594.29	594.29	594.29	269
2021-05-05	596.66	596.66	596.66	596.66	15
2021-05-04	608.70	608.70	608.70	608.70	144
2021-04-30	608.70	608.70	608.70	608.70	33
2021-04-29	608.70	608.70	608.70	608.70	151
2021-04-28	603.80	603.80	603.80	603.80	18
2021-04-27	597.42	597.42	597.42	597.42	14
2021-04-26	597.42	597.42	597.42	597.42	0
2021-04-23	597.42	597.42	597.42	597.42	83
2021-04-22	597.42	597.42	597.42	597.42	28
2021-04-21	597.42	597.42	597.42	597.42	56
2021-04-20	601.64	601.64	601.64	601.64	92
2021-04-19	601.64	601.64	601.64	601.64	105
2021-04-16	618.33	618.33	618.33	618.33	35
2021-04-15	618.33	618.33	618.33	618.33	0
2021-04-14	618.33	618.33	618.33	618.33	58
2021-04-13	623.64	623.64	623.64	623.64	39
2021-04-12	615.24	615.24	615.24	615.24	18
2021-04-09	614.28	614.28	614.28	614.28	34
2021-04-08	614.28	614.28	614.28	614.28	22
2021-04-07	614.28	614.28	614.28	614.28	12
2021-04-06	611.03	611.03	611.03	611.03	5
2021-04-01	580.43	580.43	580.43	580.43	23
2021-03-31	580.43	580.43	580.43	580.43	49
2021-03-30	586.44	586.44	586.44	586.44	18
2021-03-29	586.44	586.44	586.44	586.44	26
2021-03-26	577.25	577.25	577.25	577.25	57
2021-03-25	576.21	576.21	576.21	576.21	101
2021-03-24	595.15	595.15	595.15	595.15	350
2021-03-23	595.15	595.15	595.15	595.15	0
2021-03-22	595.15	595.15	595.15	595.15	51
2021-03-19	619.89	619.89	619.89	619.89	0
2021-03-18	619.89	619.89	619.89	619.89	10
2021-03-17	619.89	619.89	619.89	619.89	7
2021-03-16	619.89	619.89	619.89	619.89	0
2021-03-15	619.89	619.89	619.89	619.89	16
2021-03-12	597.60	597.60	597.60	597.60	0
2021-03-11	597.60	597.60	597.60	597.60	0
2021-03-10	591.86	591.86	591.86	591.86	0
2021-03-09	591.86	591.86	591.86	591.86	54
2021-03-08	573.27	573.27	573.27	573.27	0
2021-03-05	573.27	573.27	573.27	573.27	75
2021-03-04	584.86	584.86	584.86	584.86	30
2021-03-03	603.32	603.32	603.32	603.32	4
2021-03-02	596.87	596.87	596.87	596.87	0
2021-03-01	576.67	576.67	576.67	576.67	101
2021-02-26	580.81	580.81	580.81	580.81	13
2021-02-25	595.20	595.20	595.20	595.20	7
2021-02-24	601.92	601.92	601.92	601.92	166
2021-02-23	594.39	594.39	594.39	594.39	0
2021-02-22	594.39	594.39	594.39	594.39	13
2021-02-19	576.26	576.26	576.26	576.26	0
2021-02-18	555.31	555.31	555.31	555.31	1
2021-02-17	562.54	562.54	562.54	562.54	103
2021-02-16	581.61	581.61	581.61	581.61	27
2021-02-15	583.26	583.26	583.26	583.26	0
2021-02-12	583.26	583.26	583.26	583.26	38
2021-02-11	579.14	579.14	579.14	579.14	2
2021-02-10	584.75	584.75	584.75	584.75	714
2021-02-09	589.28	589.28	589.28	589.28	888
2021-02-08	606.66	606.66	606.66	606.66	812
2021-02-05	604.44	604.44	604.44	604.44	97
2021-02-04	599.30	599.30	599.30	599.30	64
2021-02-03	588.82	588.82	588.82	588.82	24,570
2021-02-02	578.64	578.64	578.64	578.64	218
2021-02-01	563.86	563.86	563.86	563.86	71
2021-01-29	534.05	534.05	534.05	534.05	40
2021-01-28	530.38	530.38	530.38	530.38	0
2021-01-27	530.38	530.38	530.38	530.38	368
2021-01-26	568.88	568.88	568.88	568.88	119
2021-01-25	556.74	556.74	556.74	556.74	81
2021-01-22	573.23	573.23	573.23	573.23	52
2021-01-21	569.35	569.35	569.35	569.35	45
2021-01-20	579.69	579.69	579.69	579.69	42
2021-01-19	587.48	587.48	587.48	587.48	15
2021-01-18	585.59	585.59	585.59	585.59	0
2021-01-15	610.25	610.25	610.25	610.25	32
2021-01-14	610.25	610.25	610.25	610.25	78
2021-01-13	617.91	617.91	617.91	617.91	0
2021-01-12	607.39	607.39	607.39	607.39	75
2021-01-11	606.82	606.82	606.82	606.82	44
2021-01-08	610.95	610.95	610.95	610.95	25
2021-01-07	608.99	608.99	608.99	608.99	9
2021-01-06	599.08	599.08	599.08	599.08	208
2021-01-05	599.08	599.08	599.08	599.08	101
2021-01-04	594.92	594.92	594.92	594.92	33
2020-12-31	616.86	616.86	616.86	616.86	0
2020-12-30	616.86	616.86	616.86	616.86	68
2020-12-29	596.94	596.94	596.94	596.94	12
2020-12-24	608.04	608.04	608.04	608.04	60
2020-12-23	608.04	608.04	608.04	608.04	121
2020-12-22	605.35	605.35	605.35	605.35	9
2020-12-21	600.89	600.89	600.89	600.89	68
2020-12-18	596.56	596.56	596.56	596.56	3
2020-12-17	606.93	606.93	606.93	606.93	222
2020-12-16	606.93	606.93	606.93	606.93	67
2020-12-15	598.61	598.61	598.61	598.61	53
2020-12-14	597.76	597.76	597.76	597.76	64
2020-12-11	608.79	608.79	608.79	608.79	75
2020-12-10	607.44	607.44	607.44	607.44	697
2020-12-09	593.21	593.21	593.21	593.21	21
2020-12-08	603.73	603.73	603.73	603.73	19
2020-12-07	611.11	611.11	611.11	611.11	47
2020-12-04	604.98	604.98	604.98	604.98	153
2020-12-03	589.22	589.22	589.22	589.22	29
2020-12-02	602.91	602.91	602.91	602.91	25
2020-12-01	581.61	581.61	581.61	581.61	31
2020-11-30	594.94	594.94	594.94	594.94	37
2020-11-27	608.14	608.14	608.14	608.14	102
2020-11-26	611.61	611.61	611.61	611.61	0
2020-11-25	611.61	611.61	611.61	611.61	114
2020-11-24	619.99	619.99	619.99	619.99	71
2020-11-23	574.06	574.06	574.06	574.06	8
2020-11-20	574.19	574.19	574.19	574.19	12
2020-11-19	586.63	586.63	586.63	586.63	85
2020-11-18	595.22	595.22	595.22	595.22	27
2020-11-17	560.82	560.82	560.82	560.82	98
2020-11-16	585.26	585.26	585.26	585.26	52
2020-11-13	561.95	561.95	561.95	561.95	14
2020-11-12	560.17	560.17	560.17	560.17	42
2020-11-11	570.11	570.11	570.11	570.11	20
2020-11-10	569.44	569.44	569.44	569.44	26
2020-11-09	577.87	577.87	577.87	577.87	93
2020-11-06	522.91	522.91	522.91	522.91	100
2020-11-05	505.70	505.70	505.70	505.70	30
2020-11-04	505.70	505.70	505.70	505.70	75
2020-11-03	462.44	462.44	462.44	462.44	56
2020-11-02	462.44	462.44	462.44	462.44	67
2020-10-30	462.44	462.44	462.44	462.44	28
2020-10-29	462.44	462.44	462.44	462.44	28
2020-10-28	461.88	461.88	461.88	461.88	132
2020-10-27	469.36	469.36	469.36	469.36	31
2020-10-26	484.03	484.03	484.03	484.03	58
2020-10-23	496.70	496.70	496.70	496.70	9
2020-10-22	496.70	496.70	496.70	496.70	19
2020-10-21	496.70	496.70	496.70	496.70	34
2020-10-20	496.70	496.70	496.70	496.70	83
2020-10-16	480.64	480.64	480.64	480.64	219
2020-10-15	480.64	480.64	480.64	480.64	20
2020-10-14	480.64	480.64	480.64	480.64	47
2020-10-13	473.84	473.84	473.84	473.84	52
2020-10-12	484.92	484.92	484.92	484.92	52
2020-10-09	495.55	495.55	495.55	495.55	47
2020-10-08	495.88	495.88	495.88	495.88	16
2020-10-07	495.88	495.88	495.88	495.88	382
2020-10-06	496.40	496.40	496.40	496.40	40
2020-10-05	493.20	493.20	493.20	493.20	124
2020-10-02	469.10	469.10	469.10	469.10	70
2020-10-01	495.78	495.78	495.78	495.78	358
2020-09-30	494.76	494.76	494.76	494.76	87
2020-09-29	503.94	503.94	503.94	503.94	61
2020-09-28	507.14	507.14	507.14	507.14	110
2020-09-25	484.88	484.88	484.88	484.88	145
2020-09-24	480.46	480.46	480.46	480.46	113
2020-09-23	485.83	485.83	485.83	485.83	14
2020-09-22	485.83	485.83	485.83	485.83	8
2020-09-21	485.83	485.83	485.83	485.83	164
2020-09-18	515.44	515.44	515.44	515.44	1
2020-09-17	523.25	523.25	523.25	523.25	29
2020-09-16	506.94	506.94	506.94	506.94	5,503
2020-09-15	507.03	507.03	507.03	507.03	16
2020-09-14	502.05	502.05	502.05	502.05	23
2020-09-11	505.96	505.96	505.96	505.96	89
2020-04-03	277.58	277.58	277.58	277.58	0
2020-04-02	277.58	277.58	277.58	277.58	0
2020-04-01	294.20	294.20	294.20	294.20	2,514

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131