International F Share History

International F Share Price history. The following table shows end-of-day data 0RF3 historical share prices for International F, 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.

0RF3.L
Share Price 0RF3.L
Charts 0RF3.L
Trades 0RF3.L
History Compare
0RF3.L 0RF3.L
Share News 0RF3.L
RNS 0RF3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	78.95	78.95	78.95	78.95	262
2024-04-25	78.17	78.17	78.17	78.17	981
2024-04-24	78.67	78.67	78.67	78.67	5,607
2024-04-23	78.16	78.16	78.16	78.16	833
2024-04-22	78.16	78.16	78.16	78.16	614
2024-04-19	78.16	78.16	78.16	78.16	972
2024-04-18	77.75	77.75	77.75	77.75	79,970
2024-04-17	77.75	77.75	77.75	77.75	507
2024-04-16	77.75	77.75	77.75	77.75	374
2024-04-15	78.11	78.11	78.11	78.11	1,784
2024-04-12	80.36	80.36	80.36	80.36	1,014
2024-04-11	80.81	80.81	80.81	80.81	545
2024-04-10	79.95	79.95	79.95	79.95	1,341
2024-04-09	78.26	78.26	78.26	78.26	88
2024-04-08	78.26	78.26	78.26	78.26	14
2024-04-05	78.26	78.26	78.26	78.26	2,834
2024-04-04	78.26	78.26	78.26	78.26	2,222
2024-04-03	79.58	79.58	79.58	79.58	196
2024-04-02	76.63	76.63	76.63	76.63	2,262
2024-04-01	76.63	76.63	76.63	76.63	0
2024-03-29	76.63	76.63	76.63	76.63	0
2024-03-28	76.63	76.63	76.63	76.63	615
2024-03-27	76.63	76.63	76.63	76.63	881
2024-03-26	75.69	75.69	75.69	75.69	634
2024-03-25	75.69	75.69	75.69	75.69	216
2024-03-22	76.29	76.29	76.29	76.29	920
2024-03-21	76.92	76.92	76.92	76.92	101,499
2024-03-20	76.92	76.92	76.92	76.92	1,160
2024-03-19	76.92	76.92	76.92	76.92	822
2024-03-18	76.92	76.92	76.92	76.92	1,050
2024-03-15	71.74	71.74	71.74	71.74	1,258
2024-03-14	71.74	71.74	71.74	71.74	1,688
2024-03-13	71.74	71.74	71.74	71.74	0
2024-03-12	71.74	71.74	71.74	71.74	85
2024-03-11	71.74	71.74	71.74	71.74	472
2024-03-08	71.74	71.74	71.74	71.74	220,310
2024-03-07	71.74	71.74	71.74	71.74	894
2024-03-06	69.58	69.58	69.58	69.58	242,473
2024-03-05	69.58	69.58	69.58	69.58	409
2024-03-04	69.58	69.58	69.58	69.58	9
2024-03-01	69.72	69.72	69.72	69.72	305
2024-02-29	69.72	69.72	69.72	69.72	3,361
2024-02-28	67.60	67.60	67.60	67.60	519
2024-02-27	69.36	69.36	69.36	69.36	2,269
2024-02-26	72.52	72.52	72.52	72.52	1,343
2024-02-23	75.52	75.52	75.52	75.52	2,021
2024-02-22	75.52	75.52	75.52	75.52	255
2024-02-21	75.52	75.52	75.52	75.52	203,785
2024-02-20	75.52	75.52	75.52	75.52	1,475
2024-02-19	75.52	75.52	75.52	75.52	0
2024-02-16	75.52	75.52	75.52	75.52	6
2024-02-15	75.52	75.52	75.52	75.52	27
2024-02-14	73.72	73.72	73.72	73.72	24
2024-02-13	73.72	73.72	73.72	73.72	41
2024-02-12	73.15	73.15	73.15	73.15	125
2024-02-09	73.15	73.15	73.15	73.15	442,734
2024-02-08	75.06	75.06	75.06	75.06	636
2024-02-07	75.06	75.06	75.06	75.06	400,030
2024-02-06	74.30	74.30	74.30	74.30	180
2024-02-05	74.30	74.30	74.30	74.30	2,389
2024-02-02	74.77	74.77	74.77	74.77	518
2024-02-01	76.27	76.27	76.27	76.27	175
2024-01-31	76.27	76.27	76.27	76.27	403
2024-01-30	76.27	76.27	76.27	76.27	816
2024-01-29	72.76	72.76	72.76	72.76	1,237
2024-01-26	72.76	72.76	72.76	72.76	1,763
2024-01-25	72.76	72.76	72.76	72.76	8,257
2024-01-24	72.76	72.76	72.76	72.76	781
2024-01-23	72.84	72.84	72.84	72.84	736
2024-01-22	73.36	73.36	73.36	73.36	738
2024-01-19	72.08	72.08	72.08	72.08	10,205
2024-01-18	71.69	71.69	71.69	71.69	750
2024-01-17	71.69	71.69	71.69	71.69	1,081
2024-01-16	72.44	72.44	72.44	72.44	6,304
2024-01-15	72.44	72.44	72.44	72.44	0
2024-01-12	72.44	72.44	72.44	72.44	1,443
2024-01-11	73.46	73.46	73.46	73.46	281
2024-01-10	72.74	72.74	72.74	72.74	9,359
2024-01-09	73.25	73.25	73.25	73.25	818
2024-01-08	72.61	72.61	72.61	72.61	266
2024-01-05	73.01	73.01	73.01	73.01	215
2024-01-04	73.01	73.01	73.01	73.01	13,776
2024-01-03	74.44	74.44	74.44	74.44	12,048
2024-01-02	74.44	74.44	74.44	74.44	21
2024-01-01	72.98	72.98	72.98	72.98	0
2023-12-29	72.98	72.98	72.98	72.98	84
2023-12-28	72.98	72.98	72.98	72.98	187
2023-12-27	72.98	72.98	72.98	72.98	82
2023-12-26	71.58	71.58	71.58	71.58	0
2023-12-25	71.58	71.58	71.58	71.58	0
2023-12-22	71.58	71.58	71.58	71.58	241
2023-12-21	71.58	71.58	71.58	71.58	617
2023-12-20	71.58	71.58	71.58	71.58	335
2023-12-19	71.58	71.58	71.58	71.58	1,039
2023-12-18	74.98	74.98	74.98	74.98	821
2023-12-15	74.98	74.98	74.98	74.98	209
2023-12-14	74.98	74.98	74.98	74.98	698
2023-12-13	70.61	70.61	70.61	70.61	363
2023-12-12	70.61	70.61	70.61	70.61	58
2023-12-11	70.39	70.39	70.39	70.39	4,822
2023-12-08	70.39	70.39	70.39	70.39	338
2023-12-07	70.39	70.39	70.39	70.39	153
2023-12-06	70.39	70.39	70.39	70.39	817
2023-12-05	70.39	70.39	70.39	70.39	165
2023-12-04	70.39	70.39	70.39	70.39	114
2023-12-01	68.66	68.66	68.66	68.66	341
2023-11-30	68.66	68.66	68.66	68.66	143
2023-11-29	69.32	69.32	69.32	69.32	220
2023-11-28	68.00	68.00	68.00	68.00	1,004
2023-11-27	68.17	68.17	68.17	68.17	25
2023-11-24	68.17	68.17	68.17	68.17	91
2023-11-23	68.17	68.17	68.17	68.17	0
2023-11-22	68.17	68.17	68.17	68.17	623
2023-11-21	68.17	68.17	68.17	68.17	643
2023-11-20	68.17	68.17	68.17	68.17	366
2023-11-17	68.17	68.17	68.17	68.17	359
2023-11-16	68.17	68.17	68.17	68.17	1,694
2023-11-15	68.17	68.17	68.17	68.17	974
2023-11-14	67.36	67.36	67.36	67.36	227
2023-11-13	67.36	67.36	67.36	67.36	27
2023-11-10	67.36	67.36	67.36	67.36	425
2023-11-09	67.36	67.36	67.36	67.36	441
2023-11-08	67.36	67.36	67.36	67.36	1,558
2023-11-07	67.44	67.44	67.44	67.44	2,944
2023-11-06	64.10	64.10	64.10	64.10	31,869
2023-11-03	64.10	64.10	64.10	64.10	746
2023-11-02	64.10	64.10	64.10	64.10	974
2023-11-01	64.10	64.10	64.10	64.10	83
2023-10-31	63.44	63.44	63.44	63.44	74
2023-10-30	62.03	62.03	62.03	62.03	30
2023-10-27	62.03	62.03	62.03	62.03	885
2023-10-26	62.03	62.03	62.03	62.03	317
2023-10-25	62.03	62.03	62.03	62.03	554
2023-10-24	62.03	62.03	62.03	62.03	840
2023-10-23	62.03	62.03	62.03	62.03	53
2023-10-20	62.03	62.03	62.03	62.03	306
2023-10-19	62.03	62.03	62.03	62.03	906
2023-10-18	62.03	62.03	62.03	62.03	80
2023-10-17	62.03	62.03	62.03	62.03	151
2023-10-16	62.03	62.03	62.03	62.03	182
2023-10-13	60.72	60.72	60.72	60.72	780
2023-10-12	63.08	63.08	63.08	63.08	98
2023-10-11	63.08	63.08	63.08	63.08	453
2023-10-10	63.08	63.08	63.08	63.08	47,206
2023-10-09	63.08	63.08	63.08	63.08	74
2023-10-06	63.08	63.08	63.08	63.08	1,223
2023-10-05	63.08	63.08	63.08	63.08	384
2023-10-04	63.08	63.08	63.08	63.08	347
2023-10-03	63.08	63.08	63.08	63.08	68
2023-10-02	63.08	63.08	63.08	63.08	372
2023-09-29	65.49	65.49	65.49	65.49	922
2023-09-28	63.20	63.20	63.20	63.20	359
2023-09-27	63.49	63.49	63.49	63.49	5,007
2023-09-26	64.07	64.07	64.07	64.07	148
2023-09-25	64.32	64.32	64.32	64.32	0
2023-09-22	66.43	66.43	66.43	66.43	224
2023-09-21	66.43	66.43	66.43	66.43	185
2023-09-20	66.43	66.43	66.43	66.43	557
2023-09-19	63.37	63.37	63.37	63.37	17,384
2023-09-18	63.37	63.37	63.37	63.37	176
2023-09-15	65.06	65.06	65.06	65.06	522
2023-09-14	63.81	63.81	63.81	63.81	335
2023-09-13	63.81	63.81	63.81	63.81	810
2023-09-12	63.81	63.81	63.81	63.81	510
2023-09-11	63.68	63.68	63.68	63.68	610
2023-09-08	64.41	64.41	64.41	64.41	155
2023-09-07	65.30	65.30	65.30	65.30	430
2023-09-06	65.63	65.63	65.63	65.63	89
2023-09-05	65.64	65.64	65.64	65.64	36
2023-09-04	65.64	65.64	65.64	65.64	0
2023-09-01	66.54	66.54	66.54	66.54	571
2023-08-31	63.15	63.15	63.15	63.15	267
2023-08-30	63.15	63.15	63.15	63.15	641
2023-08-29	61.00	61.00	61.00	61.00	1,498
2023-08-28	61.00	61.00	61.00	61.00	0
2023-08-25	61.00	61.00	61.00	61.00	762
2023-08-24	61.17	61.17	61.17	61.17	1,990
2023-08-23	61.17	61.17	61.17	61.17	1,952
2023-08-22	61.17	61.17	61.17	61.17	1,552
2023-08-21	58.48	58.48	58.48	58.48	850
2023-08-18	57.24	57.24	57.24	57.24	331
2023-08-17	58.43	58.43	58.43	58.43	313
2023-08-16	58.54	58.54	58.54	58.54	731
2023-08-15	58.53	58.53	58.53	58.53	97
2023-08-14	58.89	58.89	58.89	58.89	124
2023-08-11	57.77	57.77	57.77	57.77	162
2023-08-10	58.15	58.15	58.15	58.15	541
2023-08-09	58.76	58.76	58.76	58.76	2,201
2023-08-08	60.43	60.43	60.43	60.43	2,854
2023-08-07	73.40	73.40	73.40	73.40	164
2023-08-04	73.76	73.76	73.76	73.76	193
2023-08-03	74.28	74.28	74.28	74.28	736
2023-08-02	75.86	75.86	75.86	75.86	12,224
2023-08-01	76.93	76.93	76.93	76.93	1,364
2023-07-31	77.44	77.44	77.44	77.44	1,034
2023-07-28	77.20	77.20	77.20	77.20	1,926
2023-07-27	78.28	78.28	78.28	78.28	462
2023-07-26	78.43	78.43	78.43	78.43	796
2023-07-25	75.46	75.46	75.46	75.46	875
2023-07-24	75.46	75.46	75.46	75.46	200
2023-07-21	74.89	74.89	74.89	74.89	1,560
2023-07-20	74.89	74.89	74.89	74.89	1,012
2023-07-19	75.23	75.23	75.23	75.23	2,740
2023-07-18	73.14	73.14	73.14	73.14	380
2023-07-17	73.14	73.14	73.14	73.14	587
2023-07-14	73.14	73.14	73.14	73.14	1,535
2023-07-13	73.14	73.14	73.14	73.14	10,007
2023-07-12	70.89	70.89	70.89	70.89	814
2023-07-11	70.89	70.89	70.89	70.89	2,177
2023-07-10	70.89	70.89	70.89	70.89	890
2023-07-07	70.89	70.89	70.89	70.89	2,761
2023-07-06	70.89	70.89	70.89	70.89	50,823
2023-07-05	72.74	72.74	72.74	72.74	2,617
2023-07-04	73.11	73.11	73.11	73.11	0
2023-07-03	72.99	72.99	72.99	72.99	1,248
2023-06-30	70.78	70.78	70.78	70.78	996
2023-06-29	70.78	70.78	70.78	70.78	1,600
2023-06-28	70.11	70.11	70.11	70.11	102,450
2023-06-27	69.02	69.02	69.02	69.02	715
2023-06-26	69.02	69.02	69.02	69.02	245
2023-06-23	73.13	73.13	73.13	73.13	1,147
2023-06-22	73.13	73.13	73.13	73.13	580
2023-06-21	73.13	73.13	73.13	73.13	989
2023-06-20	73.13	73.13	73.13	73.13	1,361
2023-06-19	73.13	73.13	73.13	73.13	18
2023-06-16	72.49	72.49	72.49	72.49	10
2023-06-15	72.77	72.77	72.77	72.77	1,094
2023-06-14	72.77	72.77	72.77	72.77	331
2023-06-13	72.77	72.77	72.77	72.77	369
2023-06-12	73.31	73.31	73.31	73.31	227
2023-06-09	71.56	71.56	71.56	71.56	461
2023-06-08	75.03	75.03	75.03	75.03	398
2023-06-07	75.11	75.11	75.11	75.11	384
2023-06-06	75.11	75.11	75.11	75.11	943
2023-06-05	75.14	75.14	75.14	75.14	200
2023-06-02	72.28	72.28	72.28	72.28	88,533
2023-06-01	72.28	72.28	72.28	72.28	872
2023-05-31	77.18	77.18	77.18	77.18	88,068
2023-05-30	77.18	77.18	77.18	77.18	693,452
2023-05-29	77.18	77.18	77.18	77.18	0
2023-05-26	77.18	77.18	77.18	77.18	1,635
2023-05-25	77.18	77.18	77.18	77.18	2,473
2023-05-24	77.18	77.18	77.18	77.18	2,174
2023-05-23	77.18	77.18	77.18	77.18	354
2023-05-22	77.18	77.18	77.18	77.18	218
2023-05-19	79.11	79.11	79.11	79.11	383
2023-05-18	78.43	78.43	78.43	78.43	408
2023-05-17	74.79	74.79	74.79	74.79	661
2023-05-16	76.09	76.09	76.09	76.09	225
2023-05-15	76.09	76.09	76.09	76.09	478
2023-05-12	77.82	77.82	77.82	77.82	12,016
2023-05-11	78.76	78.76	78.76	78.76	121
2023-05-10	82.31	82.31	82.31	82.31	603,767
2023-05-09	79.88	79.88	79.88	79.88	791
2023-05-08	86.16	86.16	86.16	86.16	0
2023-05-05	86.16	86.16	86.16	86.16	129
2023-05-04	88.18	88.18	88.18	88.18	73
2023-05-03	88.18	88.18	88.18	88.18	512
2023-05-02	88.18	88.18	88.18	88.18	143
2023-05-01	87.53	87.53	87.53	87.53	0
2023-04-28	87.53	87.53	87.53	87.53	213
2023-04-27	86.19	86.19	86.19	86.19	406
2023-04-26	87.39	87.39	87.39	87.39	72
2023-04-25	87.39	87.39	87.39	87.39	3,438
2023-04-24	87.39	87.39	87.39	87.39	4,087
2023-04-21	87.39	87.39	87.39	87.39	793
2023-04-20	87.39	87.39	87.39	87.39	628
2023-04-19	88.07	88.07	88.07	88.07	898
2023-04-18	88.07	88.07	88.07	88.07	1,198
2023-04-17	86.69	86.69	86.69	86.69	855
2023-04-14	86.69	86.69	86.69	86.69	2,011
2023-04-13	84.93	84.93	84.93	84.93	1,428
2023-04-12	84.93	84.93	84.93	84.93	2,171
2023-04-11	84.93	84.93	84.93	84.93	8,146
2023-04-10	82.08	82.08	82.08	82.08	0
2023-04-07	82.08	82.08	82.08	82.08	0
2023-04-06	82.08	82.08	82.08	82.08	342
2023-04-05	82.08	82.08	82.08	82.08	723
2023-04-04	83.92	83.92	83.92	83.92	275
2023-04-03	83.92	83.92	83.92	83.92	85
2023-03-31	83.92	83.92	83.92	83.92	420
2023-03-30	83.12	83.12	83.12	83.12	128
2023-03-29	82.14	82.14	82.14	82.14	51,788
2023-03-28	81.01	81.01	81.01	81.01	629
2023-03-27	81.01	81.01	81.01	81.01	31
2023-03-24	77.52	77.52	77.52	77.52	139
2023-03-23	78.51	78.51	78.51	78.51	4,331
2023-03-22	78.51	78.51	78.51	78.51	2,068
2023-03-21	79.18	79.18	79.18	79.18	537
2023-03-20	78.28	78.28	78.28	78.28	1,463
2023-03-17	78.28	78.28	78.28	78.28	9,281
2023-03-16	78.28	78.28	78.28	78.28	970
2023-03-15	78.28	78.28	78.28	78.28	450
2023-03-14	82.14	82.14	82.14	82.14	301
2023-03-13	82.14	82.14	82.14	82.14	350
2023-03-10	82.14	82.14	82.14	82.14	490
2023-03-09	82.14	82.14	82.14	82.14	462
2023-03-08	83.95	83.95	83.95	83.95	582
2023-03-07	90.49	90.49	90.49	90.49	169
2023-03-06	90.49	90.49	90.49	90.49	761
2023-03-03	90.49	90.49	90.49	90.49	800
2023-03-02	90.49	90.49	90.49	90.49	400
2023-03-01	90.49	90.49	90.49	90.49	730
2023-02-28	90.49	90.49	90.49	90.49	803
2023-02-27	90.49	90.49	90.49	90.49	555
2023-02-24	90.49	90.49	90.49	90.49	825
2023-02-23	90.49	90.49	90.49	90.49	430
2023-02-22	90.18	90.18	90.18	90.18	915
2023-02-21	90.18	90.18	90.18	90.18	523
2023-02-20	90.18	90.18	90.18	90.18	0
2023-02-17	90.18	90.18	90.18	90.18	550
2023-02-16	90.15	90.15	90.15	90.15	443
2023-02-15	90.59	90.59	90.59	90.59	206
2023-02-14	88.83	88.83	88.83	88.83	2,300
2023-02-13	89.23	89.23	89.23	89.23	631
2023-02-10	88.03	88.03	88.03	88.03	1,726
2023-02-09	87.82	87.82	87.82	87.82	2,021
2023-02-08	105.02	105.02	105.02	105.02	440
2023-02-07	105.02	105.02	105.02	105.02	26
2023-02-06	105.02	105.02	105.02	105.02	358
2023-02-03	106.14	106.14	106.14	106.14	264
2023-02-02	104.83	104.83	104.83	104.83	401
2023-02-01	103.17	103.17	103.17	103.17	1,178
2023-01-31	102.56	102.56	102.56	102.56	3
2023-01-30	102.56	102.56	102.56	102.56	0
2023-01-27	102.56	102.56	102.56	102.56	379
2023-01-26	102.15	102.15	102.15	102.15	1,068
2023-01-25	102.15	102.15	102.15	102.15	18
2023-01-24	102.15	102.15	102.15	102.15	0
2023-01-23	102.15	102.15	102.15	102.15	42
2023-01-20	106.28	106.28	106.28	106.28	4
2023-01-19	106.28	106.28	106.28	106.28	640
2023-01-18	108.07	108.07	108.07	108.07	0
2023-01-17	108.37	108.37	108.37	108.37	5,148
2023-01-16	105.91	105.91	105.91	105.91	0
2023-01-13	105.91	105.91	105.91	105.91	118
2023-01-12	107.34	107.34	107.34	107.34	370
2023-01-11	104.97	104.97	104.97	104.97	50
2023-01-10	104.97	104.97	104.97	104.97	170
2023-01-09	98.39	98.39	98.39	98.39	0
2023-01-06	98.39	98.39	98.39	98.39	267
2023-01-05	98.39	98.39	98.39	98.39	0
2023-01-04	98.39	98.39	98.39	98.39	0
2023-01-03	98.39	98.39	98.39	98.39	75
2023-01-02	96.58	96.58	96.58	96.58	0
2022-12-30	96.58	96.58	96.58	96.58	0
2022-12-29	96.58	96.58	96.58	96.58	0
2022-12-28	96.58	96.58	96.58	96.58	0
2022-12-27	97.89	97.89	97.89	97.89	0
2022-12-26	97.89	97.89	97.89	97.89	0
2022-12-23	97.89	97.89	97.89	97.89	110
2022-12-22	97.89	97.89	97.89	97.89	0
2022-12-21	96.30	96.30	96.30	96.30	40
2022-12-20	96.30	96.30	96.30	96.30	275
2022-12-19	97.18	97.18	97.18	97.18	360
2022-12-16	97.21	97.21	97.21	97.21	240
2022-12-15	97.64	97.64	97.64	97.64	40,031
2022-12-14	100.89	100.89	100.89	100.89	80
2022-12-13	100.62	100.62	100.62	100.62	332
2022-12-12	101.45	101.45	101.45	101.45	125
2022-12-09	102.31	102.31	102.31	102.31	288
2022-12-08	99.99	99.99	99.99	99.99	150
2022-12-07	99.99	99.99	99.99	99.99	63
2022-12-06	102.35	102.35	102.35	102.35	392
2022-12-05	101.54	101.54	101.54	101.54	0
2022-12-02	101.54	101.54	101.54	101.54	111,860
2022-12-01	101.83	101.83	101.83	101.83	310
2022-11-30	99.06	99.06	99.06	99.06	34
2022-11-29	96.51	96.51	96.51	96.51	11
2022-11-28	96.51	96.51	96.51	96.51	0
2022-11-25	96.51	96.51	96.51	96.51	0
2022-11-24	96.51	96.51	96.51	96.51	0
2022-11-23	96.51	96.51	96.51	96.51	88
2022-11-22	94.41	94.41	94.41	94.41	5,294
2022-11-21	94.41	94.41	94.41	94.41	0
2022-11-18	94.41	94.41	94.41	94.41	0
2022-11-17	94.79	94.79	94.79	94.79	200
2022-11-16	94.90	94.90	94.90	94.90	13
2022-11-15	95.54	95.54	95.54	95.54	11
2022-11-14	93.04	93.04	93.04	93.04	0
2022-11-11	93.04	93.04	93.04	93.04	3
2022-11-10	93.04	93.04	93.04	93.04	67
2022-11-09	95.79	95.79	95.79	95.79	50
2022-11-08	95.79	95.79	95.79	95.79	225
2022-11-07	95.32	95.32	95.32	95.32	219
2022-11-04	95.93	95.93	95.93	95.93	0
2022-11-03	95.93	95.93	95.93	95.93	4,714
2022-11-02	96.77	96.77	96.77	96.77	121,115
2022-11-01	99.64	99.64	99.64	99.64	90,400
2022-10-31	97.26	97.26	97.26	97.26	0
2022-10-28	95.09	95.09	95.09	95.09	0
2022-10-27	95.09	95.09	95.09	95.09	393
2022-10-26	95.17	95.17	95.17	95.17	500
2022-10-25	95.17	95.17	95.17	95.17	100,000
2022-10-24	95.23	95.23	95.23	95.23	8
2022-10-21	93.35	93.35	93.35	93.35	45,694
2022-10-20	91.18	91.18	91.18	91.18	0
2022-10-19	91.18	91.18	91.18	91.18	0
2022-10-18	91.18	91.18	91.18	91.18	221,000
2022-10-17	89.59	89.59	89.59	89.59	0
2022-10-14	89.59	89.59	89.59	89.59	0
2022-10-13	89.24	89.24	89.24	89.24	11
2022-10-12	89.24	89.24	89.24	89.24	6,354
2022-10-11	89.63	89.63	89.63	89.63	357
2022-10-10	92.26	92.26	92.26	92.26	0
2022-10-07	92.26	92.26	92.26	92.26	6,257
2022-10-06	93.44	93.44	93.44	93.44	338
2022-10-05	93.38	93.38	93.38	93.38	0
2022-10-04	93.38	93.38	93.38	93.38	597
2022-10-03	93.38	93.38	93.38	93.38	409
2022-09-30	94.16	94.16	94.16	94.16	1,509
2022-09-29	94.16	94.16	94.16	94.16	271
2022-09-28	98.34	98.34	98.34	98.34	593
2022-09-27	99.22	99.22	99.22	99.22	7,661
2022-09-26	97.83	97.83	97.83	97.83	80
2022-09-23	100.99	100.99	100.99	100.99	0
2022-09-22	100.99	100.99	100.99	100.99	9,382
2022-09-21	101.89	101.89	101.89	101.89	5,133
2022-09-20	101.23	101.23	101.23	101.23	0
2022-09-19	108.18	108.18	108.18	108.18	0
2022-09-16	108.18	108.18	108.18	108.18	0
2022-09-15	108.18	108.18	108.18	108.18	0
2022-09-14	113.39	113.39	113.39	113.39	12
2022-09-13	115.81	115.81	115.81	115.81	0
2022-09-12	115.81	115.81	115.81	115.81	16
2022-09-09	112.75	112.75	112.75	112.75	0
2022-09-08	112.75	112.75	112.75	112.75	102
2022-09-07	119.90	119.90	119.90	119.90	0
2022-09-06	119.90	119.90	119.90	119.90	0
2022-09-05	119.90	119.90	119.90	119.90	0
2022-09-02	119.90	119.90	119.90	119.90	101
2022-09-01	119.90	119.90	119.90	119.90	201
2022-08-31	119.90	119.90	119.90	119.90	0
2022-08-30	119.90	119.90	119.90	119.90	17,149
2022-08-29	119.90	119.90	119.90	119.90	0
2022-08-26	119.90	119.90	119.90	119.90	0
2022-08-25	119.90	119.90	119.90	119.90	0
2022-08-24	119.90	119.90	119.90	119.90	0
2022-08-23	119.90	119.90	119.90	119.90	5
2022-08-22	119.90	119.90	119.90	119.90	113
2022-08-19	119.90	119.90	119.90	119.90	76
2022-08-18	122.42	122.42	122.42	122.42	0
2022-08-17	122.42	122.42	122.42	122.42	0
2022-08-16	122.42	122.42	122.42	122.42	25
2022-08-15	125.04	125.04	125.04	125.04	0
2022-08-12	125.04	125.04	125.04	125.04	43
2022-08-11	125.04	125.04	125.04	125.04	0
2022-08-10	125.04	125.04	125.04	125.04	40
2022-08-09	125.04	125.04	125.04	125.04	100
2022-08-08	125.04	125.04	125.04	125.04	107
2022-08-05	125.04	125.04	125.04	125.04	7
2022-08-04	126.18	126.18	126.18	126.18	28
2022-08-03	122.53	122.53	122.53	122.53	0
2022-08-02	122.53	122.53	122.53	122.53	38
2022-08-01	123.88	123.88	123.88	123.88	0
2022-07-29	123.88	123.88	123.88	123.88	60
2022-07-28	116.71	116.71	116.71	116.71	0
2022-07-27	116.71	116.71	116.71	116.71	0
2022-07-26	116.71	116.71	116.71	116.71	0
2022-07-25	116.71	116.71	116.71	116.71	0
2022-07-22	116.71	116.71	116.71	116.71	40
2022-07-21	116.71	116.71	116.71	116.71	0
2022-07-20	116.71	116.71	116.71	116.71	0
2022-07-19	116.71	116.71	116.71	116.71	0
2022-07-18	116.71	116.71	116.71	116.71	0
2022-07-15	116.71	116.71	116.71	116.71	0
2022-07-14	116.71	116.71	116.71	116.71	95
2022-07-13	116.71	116.71	116.71	116.71	51
2022-07-12	117.16	117.16	117.16	117.16	11
2022-07-11	116.44	116.44	116.44	116.44	0
2022-07-08	116.44	116.44	116.44	116.44	0
2022-07-07	116.44	116.44	116.44	116.44	49
2022-07-06	111.97	111.97	111.97	111.97	0
2022-07-05	111.97	111.97	111.97	111.97	0
2022-07-04	111.97	111.97	111.97	111.97	0
2022-07-01	111.97	111.97	111.97	111.97	9
2022-06-30	111.97	111.97	111.97	111.97	5
2022-06-29	109.60	109.60	109.60	109.60	0
2022-06-28	109.60	109.60	109.60	109.60	0
2022-06-27	109.60	109.60	109.60	109.60	40
2022-06-24	109.60	109.60	109.60	109.60	4
2022-06-23	109.60	109.60	109.60	109.60	0
2022-06-22	107.03	107.03	107.03	107.03	2
2022-06-21	101.77	101.77	101.77	101.77	31
2022-06-20	101.77	101.77	101.77	101.77	0
2022-06-17	101.77	101.77	101.77	101.77	45
2022-06-16	112.22	112.22	112.22	112.22	0
2022-06-15	112.22	112.22	112.22	112.22	26,155
2022-06-14	116.39	116.39	116.39	116.39	108
2022-06-13	116.19	116.19	116.19	116.19	3
2022-06-10	122.08	122.08	122.08	122.08	3
2022-06-09	122.08	122.08	122.08	122.08	5
2022-06-08	125.88	125.88	125.88	125.88	0
2022-06-07	124.15	124.15	124.15	124.15	0
2022-06-06	124.70	124.70	124.70	124.70	57
2022-06-03	124.58	124.58	124.58	124.58	0
2022-06-02	124.58	124.58	124.58	124.58	0
2022-06-01	124.58	124.58	124.58	124.58	47
2022-05-31	122.65	122.65	122.65	122.65	112
2022-05-30	122.87	122.87	122.87	122.87	0
2022-05-27	122.87	122.87	122.87	122.87	0
2022-05-26	120.78	120.78	120.78	120.78	0
2022-05-25	120.78	120.78	120.78	120.78	75
2022-05-24	120.63	120.63	120.63	120.63	640
2022-05-23	121.77	121.77	121.77	121.77	0
2022-05-20	123.19	123.19	123.19	123.19	0
2022-05-19	123.19	123.19	123.19	123.19	0
2022-05-18	123.19	123.19	123.19	123.19	0
2022-05-17	123.85	123.85	123.85	123.85	0
2022-05-16	123.85	123.85	123.85	123.85	3,319
2022-05-13	123.85	123.85	123.85	123.85	0
2022-05-12	121.63	121.63	121.63	121.63	0
2022-05-11	116.60	116.60	116.60	116.60	80
2022-05-10	116.60	116.60	116.60	116.60	24
2022-05-09	116.60	116.60	116.60	116.60	0
2022-05-06	116.60	116.60	116.60	116.60	0
2022-05-05	116.60	116.60	116.60	116.60	0
2022-05-04	116.60	116.60	116.60	116.60	52
2022-05-03	115.27	115.27	115.27	115.27	0
2022-05-02	116.86	116.86	116.86	116.86	0
2022-04-29	116.86	116.86	116.86	116.86	0
2022-04-28	116.86	116.86	116.86	116.86	0
2022-04-27	115.46	115.46	115.46	115.46	0
2022-04-26	115.46	115.46	115.46	115.46	40
2022-04-25	113.50	113.50	113.50	113.50	0
2022-04-22	113.50	113.50	113.50	113.50	0
2022-04-21	113.50	113.50	113.50	113.50	0
2022-04-20	113.50	113.50	113.50	113.50	0
2022-04-19	113.50	113.50	113.50	113.50	17
2022-04-18	116.09	116.09	116.09	116.09	0
2022-04-15	116.09	116.09	116.09	116.09	0
2022-04-14	116.09	116.09	116.09	116.09	0
2022-04-13	116.09	116.09	116.09	116.09	105
2022-04-12	115.80	115.80	115.80	115.80	26,156
2022-04-11	113.88	113.88	113.88	113.88	52
2022-04-08	114.86	114.86	114.86	114.86	113
2022-04-07	115.03	115.03	115.03	115.03	0
2022-04-06	114.64	114.64	114.64	114.64	1
2022-04-05	118.61	118.61	118.61	118.61	10
2022-04-04	118.61	118.61	118.61	118.61	0
2022-04-01	118.61	118.61	118.61	118.61	0
2022-03-31	121.26	121.26	121.26	121.26	0
2022-03-30	121.26	121.26	121.26	121.26	1,538
2022-03-29	115.45	115.45	115.45	115.45	30
2022-03-28	115.45	115.45	115.45	115.45	16
2022-03-25	115.45	115.45	115.45	115.45	0
2022-03-24	115.45	115.45	115.45	115.45	498
2022-03-23	115.45	115.45	115.45	115.45	14
2022-03-22	115.53	115.53	115.53	115.53	200
2022-03-21	116.87	116.87	116.87	116.87	0
2022-03-18	114.17	114.17	114.17	114.17	0
2022-03-17	108.28	108.28	108.28	108.28	0
2022-03-16	108.28	108.28	108.28	108.28	9
2022-03-15	108.28	108.28	108.28	108.28	0
2022-03-14	108.28	108.28	108.28	108.28	968
2022-03-11	110.26	110.26	110.26	110.26	0
2022-03-10	107.69	107.69	107.69	107.69	17
2022-03-09	109.65	109.65	109.65	109.65	17
2022-03-08	117.43	117.43	117.43	117.43	0
2022-03-07	117.43	117.43	117.43	117.43	30
2022-03-04	117.43	117.43	117.43	117.43	0
2022-03-03	117.43	117.43	117.43	117.43	0
2022-03-02	117.43	117.43	117.43	117.43	0
2022-03-01	117.43	117.43	117.43	117.43	2,301
2022-02-28	117.43	117.43	117.43	117.43	0
2022-02-25	117.43	117.43	117.43	117.43	8,611
2022-02-24	115.99	115.99	115.99	115.99	513
2022-02-23	119.47	119.47	119.47	119.47	45
2022-02-22	119.94	119.94	119.94	119.94	0
2022-02-21	119.94	119.94	119.94	119.94	0
2022-02-18	119.94	119.94	119.94	119.94	0
2022-02-17	116.46	116.46	116.46	116.46	1
2022-02-16	116.46	116.46	116.46	116.46	1
2022-02-15	116.46	116.46	116.46	116.46	0
2022-02-14	116.46	116.46	116.46	116.46	10
2022-02-11	121.10	121.10	121.10	121.10	71
2022-02-10	118.78	118.78	118.78	118.78	11
2022-02-09	112.78	112.78	112.78	112.78	0
2022-02-08	111.22	111.22	111.22	111.22	0
2022-02-07	111.22	111.22	111.22	111.22	84
2022-02-04	112.53	112.53	112.53	112.53	0
2022-02-03	117.44	117.44	117.44	117.44	0
2022-02-02	117.44	117.44	117.44	117.44	0
2022-02-01	117.44	117.44	117.44	117.44	0
2022-01-31	118.56	118.56	118.56	118.56	2
2022-01-28	118.56	118.56	118.56	118.56	0
2022-01-27	118.56	118.56	118.56	118.56	0
2022-01-26	118.56	118.56	118.56	118.56	0
2022-01-25	123.93	123.93	123.93	123.93	0
2022-01-24	123.93	123.93	123.93	123.93	0
2022-01-21	123.93	123.93	123.93	123.93	0
2022-01-20	123.93	123.93	123.93	123.93	0
2022-01-19	123.93	123.93	123.93	123.93	100
2022-01-18	123.93	123.93	123.93	123.93	27
2022-01-17	127.72	127.72	127.72	127.72	0
2022-01-14	130.14	130.14	130.14	130.14	0
2022-01-13	130.14	130.14	130.14	130.14	5
2022-01-12	130.14	130.14	130.14	130.14	1
2022-01-11	126.51	126.51	126.51	126.51	17
2022-01-10	128.02	128.02	128.02	128.02	67
2022-01-07	128.02	128.02	128.02	128.02	0
2022-01-06	128.02	128.02	128.02	128.02	0
2022-01-05	132.81	132.81	132.81	132.81	8
2022-01-04	133.11	133.11	133.11	133.11	26
2022-01-03	131.62	131.62	131.62	131.62	0
2021-12-31	131.62	131.62	131.62	131.62	0
2021-12-30	131.62	131.62	131.62	131.62	48
2021-12-29	127.12	127.12	127.12	127.12	0
2021-12-28	126.34	126.34	126.34	126.34	0
2021-12-27	126.34	126.34	126.34	126.34	0
2021-12-24	126.34	126.34	126.34	126.34	4,538
2021-12-23	125.73	125.73	125.73	125.73	7
2021-12-22	126.52	126.52	126.52	126.52	0
2021-12-21	128.39	128.39	128.39	128.39	160
2021-12-20	128.39	128.39	128.39	128.39	0
2021-12-17	129.08	129.08	129.08	129.08	0
2021-12-16	129.08	129.08	129.08	129.08	24
2021-12-15	126.84	126.84	126.84	126.84	154
2021-12-14	130.23	130.23	130.23	130.23	100
2021-12-13	130.23	130.23	130.23	130.23	5
2021-12-10	130.98	130.98	130.98	130.98	0
2021-12-09	130.98	130.98	130.98	130.98	6
2021-12-08	129.04	129.04	129.04	129.04	0
2021-12-07	124.66	124.66	124.66	124.66	5
2021-12-06	124.67	124.67	124.67	124.67	0
2021-12-03	124.39	124.39	124.39	124.39	0
2021-12-02	125.58	125.58	125.58	125.58	0
2021-12-01	125.58	125.58	125.58	125.58	0
2021-11-30	128.21	128.21	128.21	128.21	0
2021-11-29	128.21	128.21	128.21	128.21	0
2021-11-26	128.21	128.21	128.21	128.21	23
2021-11-25	131.52	131.52	131.52	131.52	0
2021-11-24	134.15	134.15	134.15	134.15	0
2021-11-23	134.15	134.15	134.15	134.15	0
2021-11-22	134.15	134.15	134.15	134.15	0
2021-11-19	134.15	134.15	134.15	134.15	0
2021-11-18	134.15	134.15	134.15	134.15	0
2021-11-17	134.15	134.15	134.15	134.15	57,152
2021-11-16	134.15	134.15	134.15	134.15	945
2021-11-15	131.37	131.37	131.37	131.37	0
2021-11-12	131.89	131.89	131.89	131.89	0
2021-11-11	131.89	131.89	131.89	131.89	0
2021-11-10	131.89	131.89	131.89	131.89	23
2021-11-09	124.95	124.95	124.95	124.95	14
2021-11-08	124.95	124.95	124.95	124.95	4
2021-11-05	124.65	124.65	124.65	124.65	0
2021-11-04	124.65	124.65	124.65	124.65	10
2021-11-03	124.65	124.65	124.65	124.65	0
2021-11-02	127.61	127.61	127.61	127.61	0
2021-11-01	127.61	127.61	127.61	127.61	87
2021-10-29	127.77	127.77	127.77	127.77	0
2021-10-28	127.77	127.77	127.77	127.77	17
2021-10-27	126.10	126.10	126.10	126.10	305
2021-10-26	126.10	126.10	126.10	126.10	0
2021-10-25	126.10	126.10	126.10	126.10	105
2021-10-22	125.50	125.50	125.50	125.50	147
2021-10-21	126.41	126.41	126.41	126.41	0
2021-10-20	126.41	126.41	126.41	126.41	200
2021-10-19	127.09	127.09	127.09	127.09	1,200
2021-10-18	127.09	127.09	127.09	127.09	27
2021-10-15	127.86	127.86	127.86	127.86	0
2021-10-14	124.84	124.84	124.84	124.84	1
2021-10-13	123.00	123.00	123.00	123.00	1,234
2021-10-12	121.94	121.94	121.94	121.94	2
2021-10-11	119.28	119.28	119.28	119.28	6
2021-10-08	119.28	119.28	119.28	119.28	20
2021-10-07	119.28	119.28	119.28	119.28	4
2021-10-06	119.28	119.28	119.28	119.28	0
2021-10-05	119.28	119.28	119.28	119.28	0
2021-10-04	112.40	112.40	112.40	112.40	28
2021-10-01	112.40	112.40	112.40	112.40	200
2021-09-30	112.40	112.40	112.40	112.40	0
2021-09-29	112.40	112.40	112.40	112.40	77
2021-09-28	113.24	113.24	113.24	113.24	16
2021-09-27	113.37	113.37	113.37	113.37	0
2021-09-24	113.22	113.22	113.22	113.22	0
2021-09-23	113.86	113.86	113.86	113.86	164
2021-09-22	114.83	114.83	114.83	114.83	0
2021-09-21	114.83	114.83	114.83	114.83	0
2021-09-20	114.83	114.83	114.83	114.83	922
2021-09-17	117.43	117.43	117.43	117.43	464
2021-09-16	122.11	122.11	122.11	122.11	0
2021-09-15	121.73	121.73	121.73	121.73	0
2021-09-14	124.98	124.98	124.98	124.98	1,000
2021-09-13	127.17	127.17	127.17	127.17	100
2021-09-10	127.17	127.17	127.17	127.17	0
2021-09-09	127.17	127.17	127.17	127.17	0
2021-09-08	127.17	127.17	127.17	127.17	0
2021-09-07	127.17	127.17	127.17	127.17	0
2021-09-06	127.17	127.17	127.17	127.17	0
2021-09-03	127.44	127.44	127.44	127.44	145,180
2021-09-02	128.34	128.34	128.34	128.34	0
2021-09-01	128.34	128.34	128.34	128.34	26,104
2021-08-31	127.85	127.85	127.85	127.85	0
2021-08-30	127.85	127.85	127.85	127.85	0
2021-08-27	127.85	127.85	127.85	127.85	0
2021-08-26	127.85	127.85	127.85	127.85	0
2021-08-25	127.85	127.85	127.85	127.85	0
2021-08-24	127.85	127.85	127.85	127.85	0
2021-08-23	127.85	127.85	127.85	127.85	0
2021-08-20	127.88	127.88	127.88	127.88	50
2021-08-19	129.67	129.67	129.67	129.67	0
2021-08-18	131.82	131.82	131.82	131.82	6
2021-08-17	131.82	131.82	131.82	131.82	0
2021-08-16	132.96	132.96	132.96	132.96	0
2021-08-13	132.96	132.96	132.96	132.96	72,590
2021-08-12	132.98	132.98	132.98	132.98	112
2021-08-11	131.03	131.03	131.03	131.03	0
2021-08-10	131.03	131.03	131.03	131.03	26,471
2021-08-09	129.37	129.37	129.37	129.37	9
2021-08-06	126.46	126.46	126.46	126.46	0
2021-08-05	126.46	126.46	126.46	126.46	0
2021-08-04	126.46	126.46	126.46	126.46	0
2021-08-03	126.99	126.99	126.99	126.99	0
2021-08-02	126.99	126.99	126.99	126.99	0
2021-07-30	125.30	125.30	125.30	125.30	0
2021-07-29	125.30	125.30	125.30	125.30	0
2021-07-28	125.76	125.76	125.76	125.76	1
2021-07-27	126.05	126.05	126.05	126.05	0
2021-07-26	122.90	122.90	122.90	122.90	0
2021-07-23	122.90	122.90	122.90	122.90	0
2021-07-22	122.90	122.90	122.90	122.90	161
2021-07-21	122.11	122.11	122.11	122.11	0
2021-07-20	118.76	118.76	118.76	118.76	0
2021-07-19	121.53	121.53	121.53	121.53	155
2021-07-16	123.32	123.32	123.32	123.32	0
2021-07-15	123.32	123.32	123.32	123.32	0
2021-07-14	123.32	123.32	123.32	123.32	0
2021-07-13	123.32	123.32	123.32	123.32	4
2021-07-12	124.85	124.85	124.85	124.85	0
2021-07-09	124.85	124.85	124.85	124.85	3,353
2021-07-08	124.85	124.85	124.85	124.85	181
2021-07-07	125.09	125.09	125.09	125.09	0
2021-07-06	124.87	124.87	124.87	124.87	4,575
2021-07-05	124.87	124.87	124.87	124.87	0
2021-07-02	124.87	124.87	124.87	124.87	0
2021-07-01	124.87	124.87	124.87	124.87	80
2021-06-30	124.87	124.87	124.87	124.87	420
2021-06-29	124.87	124.87	124.87	124.87	3,620
2021-06-28	124.90	124.90	124.90	124.90	0
2021-06-25	125.54	125.54	125.54	125.54	72
2021-06-24	125.04	125.04	125.04	125.04	0
2021-06-23	125.04	125.04	125.04	125.04	0
2021-06-22	122.12	122.12	122.12	122.12	12
2021-06-21	122.12	122.12	122.12	122.12	18
2021-06-18	120.65	120.65	120.65	120.65	110
2021-06-17	122.72	122.72	122.72	122.72	100
2021-06-16	121.44	121.44	121.44	121.44	67,025
2021-06-15	121.93	121.93	121.93	121.93	0
2021-06-14	122.13	122.13	122.13	122.13	7
2021-06-11	121.23	121.23	121.23	121.23	227
2021-06-10	120.12	120.12	120.12	120.12	0
2021-06-09	120.12	120.12	120.12	120.12	78
2021-06-08	117.10	117.10	117.10	117.10	14
2021-06-07	117.10	117.10	117.10	117.10	52
2021-06-04	117.10	117.10	117.10	117.10	120
2021-06-03	117.10	117.10	117.10	117.10	0
2021-06-02	117.10	117.10	117.10	117.10	11
2021-06-01	117.23	117.23	117.23	117.23	83
2021-05-28	117.23	117.23	117.23	117.23	82
2021-05-27	115.95	115.95	115.95	115.95	9
2021-05-26	114.93	114.93	114.93	114.93	10
2021-05-25	115.87	115.87	115.87	115.87	250
2021-05-24	116.46	116.46	116.46	116.46	0
2021-05-21	116.46	116.46	116.46	116.46	0
2021-05-20	116.46	116.46	116.46	116.46	1,730
2021-05-19	112.76	112.76	112.76	112.76	0
2021-05-18	112.76	112.76	112.76	112.76	0
2021-05-17	112.76	112.76	112.76	112.76	9
2021-05-14	112.76	112.76	112.76	112.76	0
2021-05-13	112.76	112.76	112.76	112.76	156
2021-05-12	114.28	114.28	114.28	114.28	0
2021-05-11	121.43	121.43	121.43	121.43	0
2021-05-10	121.43	121.43	121.43	121.43	0
2021-05-07	121.43	121.43	121.43	121.43	0
2021-05-06	121.02	121.02	121.02	121.02	0
2021-05-05	121.02	121.02	121.02	121.02	0
2021-05-04	118.05	118.05	118.05	118.05	48
2021-04-30	118.05	118.05	118.05	118.05	175
2021-04-29	118.05	118.05	118.05	118.05	0
2021-04-28	118.05	118.05	118.05	118.05	0
2021-04-27	119.32	119.32	119.32	119.32	0
2021-04-26	119.32	119.32	119.32	119.32	0
2021-04-23	119.16	119.16	119.16	119.16	0
2021-04-22	119.16	119.16	119.16	119.16	10
2021-04-21	117.81	117.81	117.81	117.81	0
2021-04-20	118.66	118.66	118.66	118.66	35
2021-04-19	119.61	119.61	119.61	119.61	0
2021-04-16	117.43	117.43	117.43	117.43	109
2021-04-15	117.43	117.43	117.43	117.43	0
2021-04-14	117.43	117.43	117.43	117.43	11
2021-04-13	118.59	118.59	118.59	118.59	6
2021-04-12	117.49	117.49	117.49	117.49	128
2021-04-09	116.39	116.39	116.39	116.39	12
2021-04-08	118.70	118.70	118.70	118.70	0
2021-04-07	118.70	118.70	118.70	118.70	0
2021-04-06	118.70	118.70	118.70	118.70	45
2021-04-01	118.34	118.34	118.34	118.34	69
2021-03-31	119.07	119.07	119.07	119.07	5
2021-03-30	119.23	119.23	119.23	119.23	7
2021-03-29	119.23	119.23	119.23	119.23	10
2021-03-26	116.83	116.83	116.83	116.83	68
2021-03-25	115.39	115.39	115.39	115.39	847
2021-03-24	115.04	115.04	115.04	115.04	40
2021-03-23	115.04	115.04	115.04	115.04	0
2021-03-22	115.04	115.04	115.04	115.04	67
2021-03-19	115.85	115.85	115.85	115.85	0
2021-03-18	115.85	115.85	115.85	115.85	142
2021-03-17	114.72	114.72	114.72	114.72	96
2021-03-16	113.84	113.84	113.84	113.84	0
2021-03-15	113.84	113.84	113.84	113.84	3,590
2021-03-12	110.70	110.70	110.70	110.70	0
2021-03-11	110.70	110.70	110.70	110.70	190
2021-03-10	110.70	110.70	110.70	110.70	3
2021-03-09	110.70	110.70	110.70	110.70	0
2021-03-08	109.40	109.40	109.40	109.40	0
2021-03-05	109.40	109.40	109.40	109.40	50
2021-03-04	109.28	109.28	109.28	109.28	0
2021-03-03	113.50	113.50	113.50	113.50	0
2021-03-02	114.29	114.29	114.29	114.29	183
2021-03-01	115.30	115.30	115.30	115.30	6
2021-02-26	111.76	111.76	111.76	111.76	1,371
2021-02-25	111.76	111.76	111.76	111.76	2,358
2021-02-24	113.45	113.45	113.45	113.45	0
2021-02-23	113.45	113.45	113.45	113.45	132
2021-02-22	114.69	114.69	114.69	114.69	30
2021-02-19	115.14	115.14	115.14	115.14	234
2021-02-18	113.96	113.96	113.96	113.96	15,030
2021-02-17	112.40	112.40	112.40	112.40	61,128
2021-02-16	112.14	112.14	112.14	112.14	38
2021-02-15	110.85	110.85	110.85	110.85	0
2021-02-12	110.85	110.85	110.85	110.85	25,924
2021-02-11	113.64	113.64	113.64	113.64	138
2021-02-10	105.53	105.53	105.53	105.53	501
2021-02-09	106.88	106.88	106.88	106.88	0
2021-02-08	106.88	106.88	106.88	106.88	53
2021-02-05	105.07	105.07	105.07	105.07	5
2021-02-04	105.53	105.53	105.53	105.53	140
2021-02-03	105.53	105.53	105.53	105.53	172
2021-02-02	108.10	108.10	108.10	108.10	154
2021-02-01	103.94	103.94	103.94	103.94	16
2021-01-29	95.02	95.02	95.02	95.02	80
2021-01-28	93.26	93.26	93.26	93.26	2,998
2021-01-27	95.25	95.25	95.25	95.25	1,537
2021-01-26	95.25	95.25	95.25	95.25	523
2021-01-25	95.57	95.57	95.57	95.57	12,840
2021-01-22	95.57	95.57	95.57	95.57	200
2021-01-21	96.07	96.07	96.07	96.07	862
2021-01-20	98.24	98.24	98.24	98.24	300
2021-01-19	98.24	98.24	98.24	98.24	22
2021-01-18	98.92	98.92	98.92	98.92	0
2021-01-15	98.92	98.92	98.92	98.92	0
2021-01-14	98.92	98.92	98.92	98.92	2,699
2021-01-13	103.16	103.16	103.16	103.16	474
2021-01-12	102.09	102.09	102.09	102.09	5,370
2021-01-11	99.72	99.72	99.72	99.72	118
2021-01-08	93.07	93.07	93.07	93.07	20
2021-01-07	93.07	93.07	93.07	93.07	117
2021-01-06	86.93	86.93	86.93	86.93	0
2021-01-05	85.21	85.21	85.21	85.21	0
2021-01-04	89.49	89.49	89.49	89.49	0
2020-12-31	89.49	89.49	89.49	89.49	0
2020-12-30	89.49	89.49	89.49	89.49	0
2020-12-29	89.49	89.49	89.49	89.49	14
2020-12-24	92.94	92.94	92.94	92.94	0
2020-12-23	92.94	92.94	92.94	92.94	9
2020-12-22	93.11	93.11	93.11	93.11	0
2020-12-21	93.79	93.79	93.79	93.79	0
2020-12-18	91.25	91.25	91.25	91.25	440
2020-12-17	91.25	91.25	91.25	91.25	0
2020-12-16	91.25	91.25	91.25	91.25	0
2020-12-15	95.58	95.58	95.58	95.58	2,000
2020-12-14	95.58	95.58	95.58	95.58	100
2020-12-11	95.58	95.58	95.58	95.58	1,466
2020-12-10	95.58	95.58	95.58	95.58	0
2020-12-09	95.58	95.58	95.58	95.58	0
2020-12-08	95.58	95.58	95.58	95.58	0
2020-12-07	95.58	95.58	95.58	95.58	0
2020-12-04	95.12	95.12	95.12	95.12	10,228
2020-12-03	92.83	92.83	92.83	92.83	5,000
2020-12-02	92.45	92.45	92.45	92.45	0
2020-12-01	93.76	93.76	93.76	93.76	33,269
2020-11-30	95.20	95.20	95.20	95.20	16,226
2020-11-27	95.20	95.20	95.20	95.20	38
2020-11-26	95.20	95.20	95.20	95.20	0
2020-11-25	95.20	95.20	95.20	95.20	8,000
2020-11-24	95.20	95.20	95.20	95.20	0
2020-11-23	95.20	95.20	95.20	95.20	12,494
2020-11-20	95.20	95.20	95.20	95.20	0
2020-11-19	95.20	95.20	95.20	95.20	0
2020-11-18	95.20	95.20	95.20	95.20	0
2020-11-17	95.20	95.20	95.20	95.20	11
2020-11-16	95.20	95.20	95.20	95.20	4,000
2020-11-13	95.20	95.20	95.20	95.20	12
2020-11-12	93.18	93.18	93.18	93.18	0
2020-11-11	93.18	93.18	93.18	93.18	2,243
2020-11-10	93.18	93.18	93.18	93.18	550
2020-11-09	91.36	91.36	91.36	91.36	0
2020-11-06	101.42	101.42	101.42	101.42	0
2020-11-05	101.42	101.42	101.42	101.42	0
2020-11-04	101.42	101.42	101.42	101.42	5,500
2020-11-03	101.42	101.42	101.42	101.42	0
2020-11-02	101.42	101.42	101.42	101.42	0
2020-10-30	101.42	101.42	101.42	101.42	0
2020-10-29	101.42	101.42	101.42	101.42	0
2020-10-28	101.42	101.42	101.42	101.42	847
2020-10-27	101.42	101.42	101.42	101.42	0
2020-10-26	101.42	101.42	101.42	101.42	3,000
2020-10-23	101.42	101.42	101.42	101.42	0
2020-10-22	101.42	101.42	101.42	101.42	4,500
2020-10-21	101.42	101.42	101.42	101.42	58,422
2020-10-20	101.42	101.42	101.42	101.42	200
2020-10-16	101.42	101.42	101.42	101.42	0
2020-10-15	101.42	101.42	101.42	101.42	0
2020-10-14	101.42	101.42	101.42	101.42	0
2020-10-13	101.42	101.42	101.42	101.42	1
2020-10-12	98.82	98.82	98.82	98.82	0
2020-10-09	98.82	98.82	98.82	98.82	0
2020-10-08	98.82	98.82	98.82	98.82	0
2020-10-07	98.32	98.32	98.32	98.32	0
2020-10-06	100.41	100.41	100.41	100.41	0
2020-10-05	100.84	100.84	100.84	100.84	0
2020-10-02	100.84	100.84	100.84	100.84	0
2020-10-01	100.84	100.84	100.84	100.84	4,360
2020-09-30	100.84	100.84	100.84	100.84	0
2020-09-29	100.84	100.84	100.84	100.84	1,456
2020-09-28	100.84	100.84	100.84	100.84	0
2020-09-25	100.84	100.84	100.84	100.84	38
2020-09-24	103.35	103.35	103.35	103.35	0
2020-09-23	103.35	103.35	103.35	103.35	0
2020-09-22	103.35	103.35	103.35	103.35	0
2020-09-21	103.35	103.35	103.35	103.35	0
2020-09-18	104.80	104.80	104.80	104.80	0
2020-09-17	101.97	101.97	101.97	101.97	1,281
2020-09-16	101.97	101.97	101.97	101.97	0
2020-09-15	101.97	101.97	101.97	101.97	0
2020-09-14	101.97	101.97	101.97	101.97	0
2020-09-11	101.97	101.97	101.97	101.97	20
2020-04-03	98.06	98.06	98.06	98.06	0
2020-04-02	98.06	98.06	98.06	98.06	0
2020-04-01	98.06	98.06	98.06	98.06	3,369

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