Tikehau Capital Share History

Tikehau Capital Share Price history. The following table shows end-of-day data 0RP0 historical share prices for Tikehau Capital, 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.

0RP0.L
Share Price 0RP0.L
Charts 0RP0.L
Trades 0RP0.L
History Compare
0RP0.L 0RP0.L
Share News 0RP0.L
RNS 0RP0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	22.00	22.00	22.00	22.00	0
2024-05-03	22.00	22.00	22.00	22.00	0
2024-05-02	22.00	22.00	22.00	22.00	520
2024-05-01	21.75	21.75	21.75	21.75	0
2024-04-30	21.75	21.75	21.75	21.75	4
2024-04-29	21.75	21.75	21.75	21.75	121
2024-04-26	21.05	21.05	21.05	21.05	150
2024-04-25	21.05	21.05	21.05	21.05	1,156
2024-04-24	21.05	21.05	21.05	21.05	1,011
2024-04-23	21.55	21.55	21.55	21.55	5,269
2024-04-22	21.30	21.30	21.30	21.30	2,108
2024-04-19	21.30	21.30	21.30	21.30	1,035
2024-04-18	21.30	21.30	21.30	21.30	798
2024-04-17	21.15	21.15	21.15	21.15	479
2024-04-16	20.95	20.95	20.95	20.95	1,084
2024-04-15	21.20	21.20	21.20	21.20	1,271
2024-04-12	21.20	21.20	21.20	21.20	864
2024-04-11	21.35	21.35	21.35	21.35	680
2024-04-10	21.15	21.15	21.15	21.15	2,243
2024-04-09	20.70	20.70	20.70	20.70	1,726
2024-04-08	20.85	20.85	20.85	20.85	3,374
2024-04-05	20.60	20.60	20.60	20.60	839
2024-04-04	20.15	20.15	20.15	20.15	369
2024-04-03	20.15	20.15	20.15	20.15	12,187
2024-04-02	20.45	20.45	20.45	20.45	852
2024-04-01	20.35	20.35	20.35	20.35	0
2024-03-29	20.35	20.35	20.35	20.35	0
2024-03-28	20.35	20.35	20.35	20.35	423
2024-03-27	20.40	20.40	20.40	20.40	654
2024-03-26	20.40	20.40	20.40	20.40	507
2024-03-25	20.40	20.40	20.40	20.40	1,011
2024-03-22	20.40	20.40	20.40	20.40	714
2024-03-21	20.20	20.20	20.20	20.20	388
2024-03-20	20.20	20.20	20.20	20.20	659
2024-03-19	21.15	21.15	21.15	21.15	121
2024-03-18	21.15	21.15	21.15	21.15	841
2024-03-15	21.15	21.15	21.15	21.15	15,587
2024-03-14	21.25	21.25	21.25	21.25	1,099
2024-03-13	21.45	21.45	21.45	21.45	2,594
2024-03-12	21.25	21.25	21.25	21.25	566
2024-03-11	21.05	21.05	21.05	21.05	2,240
2024-03-08	21.45	21.45	21.45	21.45	374
2024-03-07	21.45	21.45	21.45	21.45	1,616
2024-03-06	21.35	21.35	21.35	21.35	1,508
2024-03-05	21.10	21.10	21.10	21.10	2,604
2024-03-04	20.90	20.90	20.90	20.90	231
2024-03-01	21.20	21.20	21.20	21.20	744
2024-02-29	20.95	20.95	20.95	20.95	740
2024-02-28	20.95	20.95	20.95	20.95	363
2024-02-27	20.93	20.93	20.93	20.93	0
2024-02-26	20.93	20.93	20.93	20.93	261
2024-02-23	20.93	20.93	20.93	20.93	540
2024-02-22	20.93	20.93	20.93	20.93	145
2024-02-21	20.93	20.93	20.93	20.93	750
2024-02-20	20.93	20.93	20.93	20.93	169
2024-02-19	20.93	20.93	20.93	20.93	514
2024-02-16	21.00	21.00	21.00	21.00	233
2024-02-15	21.00	21.00	21.00	21.00	216
2024-02-14	21.10	21.10	21.10	21.10	394
2024-02-13	21.40	21.40	21.40	21.40	254
2024-02-12	21.40	21.40	21.40	21.40	194
2024-02-09	21.40	21.40	21.40	21.40	444
2024-02-08	21.40	21.40	21.40	21.40	71
2024-02-07	21.40	21.40	21.40	21.40	1,205
2024-02-06	21.05	21.05	21.05	21.05	1,219
2024-02-05	20.40	20.40	20.40	20.40	196
2024-02-02	20.40	20.40	20.40	20.40	22
2024-02-01	20.40	20.40	20.40	20.40	110
2024-01-31	20.40	20.40	20.40	20.40	167
2024-01-30	20.40	20.40	20.40	20.40	286
2024-01-29	20.40	20.40	20.40	20.40	390
2024-01-26	20.40	20.40	20.40	20.40	1,885
2024-01-25	20.40	20.40	20.40	20.40	3
2024-01-24	20.40	20.40	20.40	20.40	1,177
2024-01-23	20.40	20.40	20.40	20.40	23
2024-01-22	20.40	20.40	20.40	20.40	114
2024-01-19	20.40	20.40	20.40	20.40	29
2024-01-18	20.60	20.60	20.60	20.60	760
2024-01-17	20.30	20.30	20.30	20.30	1,751
2024-01-16	20.35	20.35	20.35	20.35	2,208
2024-01-15	20.90	20.90	20.90	20.90	1,253
2024-01-12	20.00	20.00	20.00	20.00	784
2024-01-11	19.90	19.90	19.90	19.90	1,040
2024-01-10	20.00	20.00	20.00	20.00	535
2024-01-09	20.10	20.10	20.10	20.10	2,167
2024-01-08	20.25	20.25	20.25	20.25	237
2024-01-05	20.25	20.25	20.25	20.25	1,089
2024-01-04	20.45	20.45	20.45	20.45	1,236
2024-01-03	20.30	20.30	20.30	20.30	2,036
2024-01-02	20.50	20.50	20.50	20.50	2,206
2024-01-01	20.70	20.70	20.70	20.70	0
2023-12-29	20.70	20.70	20.70	20.70	905
2023-12-28	20.73	20.73	20.73	20.73	3,631
2023-12-27	20.70	20.70	20.70	20.70	925
2023-12-26	20.45	20.45	20.45	20.45	0
2023-12-25	20.45	20.45	20.45	20.45	0
2023-12-22	20.45	20.45	20.45	20.45	1,057
2023-12-21	20.15	20.15	20.15	20.15	890
2023-12-20	20.45	20.45	20.45	20.45	573
2023-12-19	20.20	20.20	20.20	20.20	1,452
2023-12-18	19.84	19.84	19.84	19.84	589
2023-12-15	19.50	19.50	19.50	19.50	2,384
2023-12-14	19.40	19.40	19.40	19.40	2,367
2023-12-13	19.02	19.02	19.02	19.02	602
2023-12-12	19.10	19.10	19.10	19.10	1,461
2023-12-11	19.82	19.82	19.82	19.82	157
2023-12-08	19.82	19.82	19.82	19.82	498
2023-12-07	19.88	19.88	19.88	19.88	153
2023-12-06	19.96	19.96	19.96	19.96	1,757
2023-12-05	19.98	19.98	19.98	19.98	855
2023-12-04	20.15	20.15	20.15	20.15	689
2023-12-01	20.15	20.15	20.15	20.15	801
2023-11-30	19.96	19.96	19.96	19.96	1,894
2023-11-29	19.92	19.92	19.92	19.92	657
2023-11-28	19.87	19.87	19.87	19.87	1,094
2023-11-27	19.98	19.98	19.98	19.98	5,205
2023-11-24	19.94	19.94	19.94	19.94	759
2023-11-23	19.96	19.96	19.96	19.96	593
2023-11-22	20.01	20.01	20.01	20.01	2,506
2023-11-21	20.05	20.05	20.05	20.05	2,905
2023-11-20	19.98	19.98	19.98	19.98	3,219
2023-11-17	20.20	20.20	20.20	20.20	7,758
2023-11-16	20.15	20.15	20.15	20.15	1,846
2023-11-15	20.49	20.49	20.49	20.49	1,683
2023-11-14	20.08	20.08	20.08	20.08	10,151
2023-11-13	19.78	19.78	19.78	19.78	1,048
2023-11-10	19.78	19.78	19.78	19.78	1,001
2023-11-09	19.84	19.84	19.84	19.84	3,146
2023-11-08	19.78	19.78	19.78	19.78	1,089
2023-11-07	19.96	19.96	19.96	19.96	1,704
2023-11-06	20.10	20.10	20.10	20.10	87
2023-11-03	20.20	20.20	20.20	20.20	2,648
2023-11-02	19.72	19.72	19.72	19.72	2,700
2023-11-01	19.43	19.43	19.43	19.43	1,906
2023-10-31	19.60	19.60	19.60	19.60	3,699
2023-10-30	19.47	19.47	19.47	19.47	102
2023-10-27	19.38	19.38	19.38	19.38	1,783
2023-10-26	19.62	19.62	19.62	19.62	4,522
2023-10-25	20.10	20.10	20.10	20.10	801
2023-10-24	19.94	19.94	19.94	19.94	1,179
2023-10-23	19.72	19.72	19.72	19.72	1,132
2023-10-20	20.05	20.05	20.05	20.05	626
2023-10-19	20.02	20.02	20.02	20.02	1,362
2023-10-18	20.05	20.05	20.05	20.05	1,141
2023-10-17	20.20	20.20	20.20	20.20	1,203
2023-10-16	20.20	20.20	20.20	20.20	2,388
2023-10-13	20.15	20.15	20.15	20.15	1,110
2023-10-12	20.79	20.79	20.79	20.79	2,155
2023-10-11	20.70	20.70	20.70	20.70	2,116
2023-10-10	20.85	20.85	20.85	20.85	1,541
2023-10-09	20.20	20.20	20.20	20.20	532
2023-10-06	20.55	20.55	20.55	20.55	760
2023-10-05	20.35	20.35	20.35	20.35	862
2023-10-04	20.10	20.10	20.10	20.10	11,303
2023-10-03	20.50	20.50	20.50	20.50	367
2023-10-02	20.55	20.55	20.55	20.55	1,481
2023-09-29	20.85	20.85	20.85	20.85	1,092
2023-09-28	20.90	20.90	20.90	20.90	4,024
2023-09-27	20.75	20.75	20.75	20.75	1,342
2023-09-26	20.70	20.70	20.70	20.70	3,387
2023-09-25	20.62	20.62	20.62	20.62	4,632
2023-09-22	21.15	21.15	21.15	21.15	1,478
2023-09-21	21.40	21.40	21.40	21.40	4,734
2023-09-20	22.00	22.00	22.00	22.00	1,784
2023-09-19	21.85	21.85	21.85	21.85	1,801
2023-09-18	22.25	22.25	22.25	22.25	305
2023-09-15	22.50	22.50	22.50	22.50	663
2023-09-14	22.75	22.75	22.75	22.75	765
2023-09-13	22.85	22.85	22.85	22.85	579
2023-09-12	22.85	22.85	22.85	22.85	352
2023-09-11	22.60	22.60	22.60	22.60	774
2023-09-08	22.50	22.50	22.50	22.50	400
2023-09-07	22.30	22.30	22.30	22.30	5
2023-09-06	22.25	22.25	22.25	22.25	903
2023-09-05	22.20	22.20	22.20	22.20	4,834
2023-09-04	22.30	22.30	22.30	22.30	114
2023-09-01	22.25	22.25	22.25	22.25	277
2023-08-31	22.00	22.00	22.00	22.00	485
2023-08-30	21.95	21.95	21.95	21.95	556
2023-08-29	22.00	22.00	22.00	22.00	995
2023-08-28	21.60	21.60	21.60	21.60	0
2023-08-25	21.60	21.60	21.60	21.60	1,798
2023-08-24	21.75	21.75	21.75	21.75	474
2023-08-23	21.90	21.90	21.90	21.90	580
2023-08-22	21.80	21.80	21.80	21.80	2,768
2023-08-21	22.00	22.00	22.00	22.00	329
2023-08-18	22.00	22.00	22.00	22.00	511
2023-08-17	21.90	21.90	21.90	21.90	241
2023-08-16	22.10	22.10	22.10	22.10	570
2023-08-15	22.10	22.10	22.10	22.10	1,711
2023-08-14	22.25	22.25	22.25	22.25	1,624
2023-08-11	22.34	22.34	22.34	22.34	859
2023-08-10	22.40	22.40	22.40	22.40	573
2023-08-09	22.30	22.30	22.30	22.30	1,026
2023-08-08	22.05	22.05	22.05	22.05	1,260
2023-08-07	22.35	22.35	22.35	22.35	1,990
2023-08-04	22.05	22.05	22.05	22.05	1,475
2023-08-03	21.95	21.95	21.95	21.95	1,820
2023-08-02	22.10	22.10	22.10	22.10	1,624
2023-08-01	22.47	22.47	22.47	22.47	6,407
2023-07-31	23.25	23.25	23.25	23.25	556
2023-07-28	23.30	23.30	23.30	23.30	2,240
2023-07-27	23.35	23.35	23.35	23.35	1,393
2023-07-26	23.25	23.25	23.25	23.25	600
2023-07-25	23.05	23.05	23.05	23.05	993
2023-07-24	23.00	23.00	23.00	23.00	27
2023-07-21	22.95	22.95	22.95	22.95	999
2023-07-20	23.00	23.00	23.00	23.00	442
2023-07-19	22.90	22.90	22.90	22.90	853
2023-07-18	22.90	22.90	22.90	22.90	266
2023-07-17	22.65	22.65	22.65	22.65	882
2023-07-14	22.65	22.65	22.65	22.65	1,551
2023-07-13	22.70	22.70	22.70	22.70	972
2023-07-12	22.50	22.50	22.50	22.50	3,888
2023-07-11	22.00	22.00	22.00	22.00	2,305
2023-07-10	21.70	21.70	21.70	21.70	3,744
2023-07-07	21.65	21.65	21.65	21.65	3,592
2023-07-06	21.85	21.85	21.85	21.85	6,555
2023-07-05	22.00	22.00	22.00	22.00	3,713
2023-07-04	22.35	22.35	22.35	22.35	444
2023-07-03	22.70	22.70	22.70	22.70	1,388
2023-06-30	22.60	22.60	22.60	22.60	3,749
2023-06-29	22.35	22.35	22.35	22.35	1,246
2023-06-28	22.30	22.30	22.30	22.30	595
2023-06-27	22.35	22.35	22.35	22.35	884
2023-06-26	22.35	22.35	22.35	22.35	3,151
2023-06-23	21.95	21.95	21.95	21.95	1,573
2023-06-22	22.30	22.30	22.30	22.30	1,843
2023-06-21	22.20	22.20	22.20	22.20	1,252
2023-06-20	22.50	22.50	22.50	22.50	1,605
2023-06-19	23.05	23.05	23.05	23.05	945
2023-06-16	23.60	23.60	23.60	23.60	1,862
2023-06-15	23.65	23.65	23.65	23.65	500
2023-06-14	23.65	23.65	23.65	23.65	2,139
2023-06-13	24.00	24.00	24.00	24.00	979
2023-06-12	24.05	24.05	24.05	24.05	3,657
2023-06-09	24.05	24.05	24.05	24.05	6,339
2023-06-08	24.05	24.05	24.05	24.05	1,120
2023-06-07	24.00	24.00	24.00	24.00	659
2023-06-06	24.05	24.05	24.05	24.05	2,737
2023-06-05	23.85	23.85	23.85	23.85	743
2023-06-02	23.90	23.90	23.90	23.90	3,312
2023-06-01	23.75	23.75	23.75	23.75	673
2023-05-31	23.55	23.55	23.55	23.55	1,929
2023-05-30	23.45	23.45	23.45	23.45	324
2023-05-29	23.25	23.25	23.25	23.25	0
2023-05-26	23.40	23.40	23.40	23.40	466
2023-05-25	23.15	23.15	23.15	23.15	3,600
2023-05-24	23.10	23.10	23.10	23.10	1,252
2023-05-23	23.30	23.30	23.30	23.30	161
2023-05-22	23.65	23.65	23.65	23.65	2,311
2023-05-19	23.60	23.60	23.60	23.60	3,881
2023-05-18	23.29	23.29	23.29	23.29	2,862
2023-05-17	24.50	24.50	24.50	24.50	3,846
2023-05-16	24.45	24.45	24.45	24.45	989
2023-05-15	24.65	24.65	24.65	24.65	1,299
2023-05-12	24.65	24.65	24.65	24.65	807
2023-05-11	24.65	24.65	24.65	24.65	552
2023-05-10	24.40	24.40	24.40	24.40	617
2023-05-09	24.35	24.35	24.35	24.35	3,397
2023-05-08	24.53	24.53	24.53	24.53	0
2023-05-05	24.60	24.60	24.60	24.60	2,896
2023-05-04	24.50	24.50	24.50	24.50	2,911
2023-05-03	24.55	24.55	24.55	24.55	1,691
2023-05-02	24.45	24.45	24.45	24.45	1,765
2023-05-01	24.80	24.80	24.80	24.80	0
2023-04-28	24.90	24.90	24.90	24.90	1,023
2023-04-27	24.65	24.65	24.65	24.65	631
2023-04-26	24.60	24.60	24.60	24.60	2,228
2023-04-25	24.60	24.60	24.60	24.60	2,580
2023-04-24	24.85	24.85	24.85	24.85	1,350
2023-04-21	24.55	24.55	24.55	24.55	4,198
2023-04-20	24.50	24.50	24.50	24.50	2,042
2023-04-19	24.60	24.60	24.60	24.60	574
2023-04-18	24.40	24.40	24.40	24.40	1,995
2023-04-17	24.50	24.50	24.50	24.50	5,630
2023-04-14	24.90	24.90	24.90	24.90	1,150
2023-04-13	24.85	24.85	24.85	24.85	1,024
2023-04-12	24.85	24.85	24.85	24.85	1,195
2023-04-11	24.50	24.50	24.50	24.50	1,386
2023-04-10	24.45	24.45	24.45	24.45	0
2023-04-07	24.45	24.45	24.45	24.45	0
2023-04-06	24.45	24.45	24.45	24.45	9,454
2023-04-05	24.25	24.25	24.25	24.25	1,381
2023-04-04	24.38	24.38	24.38	24.38	834
2023-04-03	24.50	24.50	24.50	24.50	1,339
2023-03-31	24.40	24.40	24.40	24.40	2,356
2023-03-30	24.45	24.45	24.45	24.45	3,650
2023-03-29	24.05	24.05	24.05	24.05	2,507
2023-03-28	23.85	23.85	23.85	23.85	4,553
2023-03-27	23.65	23.65	23.65	23.65	3,185
2023-03-24	23.90	23.90	23.90	23.90	18,307
2023-03-23	24.85	24.85	24.85	24.85	1,920
2023-03-22	25.00	25.00	25.00	25.00	1,085
2023-03-21	25.20	25.20	25.20	25.20	3,193
2023-03-20	25.00	25.00	25.00	25.00	10,242
2023-03-17	25.76	25.76	25.76	25.76	98,987
2023-03-16	25.59	25.59	25.59	25.59	58,124
2023-03-15	25.79	25.79	25.79	25.79	20,798
2023-03-14	26.10	26.10	26.10	26.10	11,710
2023-03-13	25.95	25.95	25.95	25.95	5,251
2023-03-10	26.45	26.45	26.45	26.45	5,541
2023-03-09	26.85	26.85	26.85	26.85	2,474
2023-03-08	26.95	26.95	26.95	26.95	3,009
2023-03-07	26.95	26.95	26.95	26.95	2,876
2023-03-06	26.85	26.85	26.85	26.85	3,298
2023-03-03	26.50	26.50	26.50	26.50	1,638
2023-03-02	26.45	26.45	26.45	26.45	997
2023-03-01	26.35	26.35	26.35	26.35	6,570
2023-02-28	26.20	26.20	26.20	26.20	3,620
2023-02-27	26.45	26.45	26.45	26.45	145,457
2023-02-24	26.30	26.30	26.30	26.30	1,155
2023-02-23	26.35	26.35	26.35	26.35	1,816
2023-02-22	26.60	26.60	26.60	26.60	5,398
2023-02-21	26.35	26.35	26.35	26.35	5,219
2023-02-20	26.30	26.30	26.30	26.30	6,285
2023-02-17	26.10	26.10	26.10	26.10	4,929
2023-02-16	26.45	26.45	26.45	26.45	5,125
2023-02-15	26.70	26.70	26.70	26.70	2,235
2023-02-14	26.55	26.55	26.55	26.55	1,491
2023-02-13	26.27	26.27	26.27	26.27	5,886
2023-02-10	26.05	26.05	26.05	26.05	2,988
2023-02-09	26.10	26.10	26.10	26.10	2,189
2023-02-08	25.80	25.80	25.80	25.80	2,566
2023-02-07	25.65	25.65	25.65	25.65	1,476
2023-02-06	25.95	25.95	25.95	25.95	3,216
2023-02-03	26.45	26.45	26.45	26.45	6,466
2023-02-02	26.30	26.30	26.30	26.30	2,200
2023-02-01	26.35	26.35	26.35	26.35	1,753
2023-01-31	26.10	26.10	26.10	26.10	4,960
2023-01-30	26.35	26.35	26.35	26.35	1,879
2023-01-27	26.35	26.35	26.35	26.35	2,463
2023-01-26	26.36	26.36	26.36	26.36	7,082
2023-01-25	26.25	26.25	26.25	26.25	3,121
2023-01-24	26.40	26.40	26.40	26.40	2,476
2023-01-23	25.95	25.95	25.95	25.95	273
2023-01-20	25.90	25.90	25.90	25.90	4,145
2023-01-19	25.60	25.60	25.60	25.60	6,923
2023-01-18	25.70	25.70	25.70	25.70	3,096
2023-01-17	25.75	25.75	25.75	25.75	1,805
2023-01-16	25.40	25.40	25.40	25.40	2,339
2023-01-13	24.95	24.95	24.95	24.95	5,288
2023-01-12	24.60	24.60	24.60	24.60	2,361
2023-01-11	24.50	24.50	24.50	24.50	1,725
2023-01-10	24.50	24.50	24.50	24.50	3,602
2023-01-09	24.75	24.75	24.75	24.75	1,373
2023-01-06	24.60	24.60	24.60	24.60	1,998
2023-01-05	24.50	24.50	24.50	24.50	4,380
2023-01-04	24.40	24.40	24.40	24.40	2,280
2023-01-03	24.40	24.40	24.40	24.40	1,706
2023-01-02	24.40	24.40	24.40	24.40	0
2022-12-30	24.50	24.50	24.50	24.50	2,555
2022-12-29	24.27	24.27	24.27	24.27	3,735
2022-12-28	23.90	23.90	23.90	23.90	1,168
2022-12-27	24.55	24.55	24.55	24.55	0
2022-12-26	24.55	24.55	24.55	24.55	0
2022-12-23	24.35	24.35	24.35	24.35	2,189
2022-12-22	24.55	24.55	24.55	24.55	900
2022-12-21	23.95	23.95	23.95	23.95	2,909
2022-12-20	23.95	23.95	23.95	23.95	1,039
2022-12-19	24.35	24.35	24.35	24.35	1,727
2022-12-16	24.35	24.35	24.35	24.35	10,128
2022-12-15	24.50	24.50	24.50	24.50	5,301
2022-12-14	24.85	24.85	24.85	24.85	1,365
2022-12-13	25.35	25.35	25.35	25.35	5,276
2022-12-12	24.90	24.90	24.90	24.90	2,940
2022-12-09	24.85	24.85	24.85	24.85	1,880
2022-12-08	24.65	24.65	24.65	24.65	2,418
2022-12-07	24.65	24.65	24.65	24.65	1,872
2022-12-06	24.55	24.55	24.55	24.55	3,183
2022-12-05	24.90	24.90	24.90	24.90	904
2022-12-02	25.60	25.60	25.60	25.60	1,346
2022-12-01	25.70	25.70	25.70	25.70	7,138
2022-11-30	24.80	24.80	24.80	24.80	2,906
2022-11-29	24.70	24.70	24.70	24.70	2,371
2022-11-28	24.74	24.74	24.74	24.74	7,712
2022-11-25	24.80	24.80	24.80	24.80	976
2022-11-24	25.00	25.00	25.00	25.00	2,941
2022-11-23	24.75	24.75	24.75	24.75	2,241
2022-11-22	24.80	24.80	24.80	24.80	4,776
2022-11-21	24.30	24.30	24.30	24.30	2,056
2022-11-18	24.15	24.15	24.15	24.15	13,126
2022-11-17	24.45	24.45	24.45	24.45	2,943
2022-11-16	24.65	24.65	24.65	24.65	1,754
2022-11-15	25.28	25.28	25.28	25.28	4,193
2022-11-14	25.28	25.28	25.28	25.28	15,409
2022-11-11	25.30	25.30	25.30	25.30	859
2022-11-10	25.25	25.25	25.25	25.25	4,474
2022-11-09	24.85	24.85	24.85	24.85	1,384
2022-11-08	24.65	24.65	24.65	24.65	2,143
2022-11-07	24.95	24.95	24.95	24.95	12,309
2022-11-04	25.10	25.10	25.10	25.10	2,419
2022-11-03	25.10	25.10	25.10	25.10	2,177
2022-11-02	24.90	24.90	24.90	24.90	1,329
2022-11-01	24.55	24.55	24.55	24.55	1,111
2022-10-31	24.55	24.55	24.55	24.55	3,471
2022-10-28	24.60	24.60	24.60	24.60	3,172
2022-10-27	24.95	24.95	24.95	24.95	562
2022-10-26	26.25	26.25	26.25	26.25	5,398
2022-10-25	25.90	25.90	25.90	25.90	1,280
2022-10-24	24.70	24.70	24.70	24.70	1,888
2022-10-21	24.35	24.35	24.35	24.35	500
2022-10-20	24.50	24.50	24.50	24.50	1,180
2022-10-19	24.35	24.35	24.35	24.35	1,205
2022-10-18	24.35	24.35	24.35	24.35	3,755
2022-10-17	24.70	24.70	24.70	24.70	2,255
2022-10-14	24.20	24.20	24.20	24.20	1,606
2022-10-13	24.00	24.00	24.00	24.00	609
2022-10-12	23.80	23.80	23.80	23.80	1,832
2022-10-11	24.00	24.00	24.00	24.00	2,259
2022-10-10	25.25	25.25	25.25	25.25	216
2022-10-07	25.25	25.25	25.25	25.25	187
2022-10-06	25.75	25.75	25.75	25.75	243
2022-10-05	25.75	25.75	25.75	25.75	153
2022-10-04	25.40	25.40	25.40	25.40	1,073
2022-10-03	25.40	25.40	25.40	25.40	3,450
2022-09-30	24.95	24.95	24.95	24.95	2,682
2022-09-29	23.85	23.85	23.85	23.85	1,776
2022-09-28	24.20	24.20	24.20	24.20	2,539
2022-09-27	24.20	24.20	24.20	24.20	1,525
2022-09-26	24.00	24.00	24.00	24.00	1,059
2022-09-23	25.10	25.10	25.10	25.10	2,769
2022-09-22	25.10	25.10	25.10	25.10	1,840
2022-09-21	25.10	25.10	25.10	25.10	828
2022-09-20	25.10	25.10	25.10	25.10	759
2022-09-19	25.50	25.50	25.50	25.50	0
2022-09-16	25.50	25.50	25.50	25.50	2,227
2022-09-15	25.75	25.75	25.75	25.75	3,896
2022-09-14	25.00	25.00	25.00	25.00	3,137
2022-09-13	25.10	25.10	25.10	25.10	1,410
2022-09-12	24.80	24.80	24.80	24.80	593
2022-09-09	24.80	24.80	24.80	24.80	2,270
2022-09-08	24.85	24.85	24.85	24.85	164
2022-09-07	24.85	24.85	24.85	24.85	803
2022-09-06	24.65	24.65	24.65	24.65	221
2022-09-05	24.35	24.35	24.35	24.35	374
2022-09-02	24.50	24.50	24.50	24.50	3,229
2022-09-01	23.50	23.50	23.50	23.50	4,342
2022-08-31	24.40	24.40	24.40	24.40	1,164
2022-08-30	24.75	24.75	24.75	24.75	2,292
2022-08-29	24.75	24.75	24.75	24.75	0
2022-08-26	24.75	24.75	24.75	24.75	926
2022-08-25	24.75	24.75	24.75	24.75	579
2022-08-24	24.75	24.75	24.75	24.75	0
2022-08-23	24.75	24.75	24.75	24.75	917
2022-08-22	24.75	24.75	24.75	24.75	798
2022-08-19	25.10	25.10	25.10	25.10	675
2022-08-18	25.50	25.50	25.50	25.50	108
2022-08-17	25.05	25.05	25.05	25.05	869
2022-08-16	25.60	25.60	25.60	25.60	763
2022-08-15	25.15	25.15	25.15	25.15	3,469
2022-08-12	24.95	24.95	24.95	24.95	782
2022-08-11	25.20	25.20	25.20	25.20	397
2022-08-10	25.30	25.30	25.30	25.30	591
2022-08-09	24.70	24.70	24.70	24.70	2,364
2022-08-08	24.90	24.90	24.90	24.90	1,302
2022-08-05	24.60	24.60	24.60	24.60	557
2022-08-04	24.25	24.25	24.25	24.25	1,000
2022-08-03	24.00	24.00	24.00	24.00	1,397
2022-08-02	23.95	23.95	23.95	23.95	192
2022-08-01	23.90	23.90	23.90	23.90	417
2022-07-29	23.85	23.85	23.85	23.85	989
2022-07-28	22.45	22.45	22.45	22.45	82
2022-07-27	22.45	22.45	22.45	22.45	1,766
2022-07-26	21.75	21.75	21.75	21.75	3,458
2022-07-25	20.95	20.95	20.95	20.95	214
2022-07-22	20.95	20.95	20.95	20.95	3,818
2022-07-21	20.95	20.95	20.95	20.95	2,296
2022-07-20	20.95	20.95	20.95	20.95	3,635
2022-07-19	21.10	21.10	21.10	21.10	1,949
2022-07-18	20.05	20.05	20.05	20.05	4,037
2022-07-15	20.05	20.05	20.05	20.05	184
2022-07-14	20.05	20.05	20.05	20.05	2,027
2022-07-13	20.15	20.15	20.15	20.15	1,175
2022-07-12	20.15	20.15	20.15	20.15	2,622
2022-07-11	20.30	20.30	20.30	20.30	108
2022-07-08	20.35	20.35	20.35	20.35	4,627
2022-07-07	20.70	20.70	20.70	20.70	1,052
2022-07-06	20.55	20.55	20.55	20.55	399
2022-07-05	19.54	19.54	19.54	19.54	1,073
2022-07-04	20.05	20.05	20.05	20.05	582
2022-07-01	19.44	19.44	19.44	19.44	428
2022-06-30	19.66	19.66	19.66	19.66	1,112
2022-06-29	20.30	20.30	20.30	20.30	945
2022-06-28	20.30	20.30	20.30	20.30	114
2022-06-27	20.30	20.30	20.30	20.30	445
2022-06-24	20.30	20.30	20.30	20.30	0
2022-06-23	20.30	20.30	20.30	20.30	112
2022-06-22	20.30	20.30	20.30	20.30	470
2022-06-21	20.75	20.75	20.75	20.75	796
2022-06-20	20.60	20.60	20.60	20.60	912
2022-06-17	20.60	20.60	20.60	20.60	543
2022-06-16	20.60	20.60	20.60	20.60	4,909
2022-06-15	20.85	20.85	20.85	20.85	587
2022-06-14	21.05	21.05	21.05	21.05	2,980
2022-06-13	21.05	21.05	21.05	21.05	1,086
2022-06-10	21.10	21.10	21.10	21.10	1,956
2022-06-09	21.10	21.10	21.10	21.10	274
2022-06-08	21.10	21.10	21.10	21.10	3,604
2022-06-07	21.20	21.20	21.20	21.20	1,906
2022-06-06	21.20	21.20	21.20	21.20	426
2022-06-03	21.20	21.20	21.20	21.20	0
2022-06-02	21.20	21.20	21.20	21.20	0
2022-06-01	21.20	21.20	21.20	21.20	1,588
2022-05-31	21.20	21.20	21.20	21.20	2,670
2022-05-30	21.20	21.20	21.20	21.20	224
2022-05-27	21.20	21.20	21.20	21.20	48
2022-05-26	21.20	21.20	21.20	21.20	1,036
2022-05-25	21.05	21.05	21.05	21.05	776
2022-05-24	21.25	21.25	21.25	21.25	2,507
2022-05-23	21.25	21.25	21.25	21.25	1,346
2022-05-20	21.15	21.15	21.15	21.15	4,725
2022-05-19	21.60	21.60	21.60	21.60	1,841
2022-05-18	22.15	22.15	22.15	22.15	1,261
2022-05-17	22.25	22.25	22.25	22.25	600
2022-05-16	22.10	22.10	22.10	22.10	3,337
2022-05-13	21.20	21.20	21.20	21.20	2,863
2022-05-12	21.05	21.05	21.05	21.05	3,686
2022-05-11	21.30	21.30	21.30	21.30	862
2022-05-10	21.30	21.30	21.30	21.30	916
2022-05-09	21.55	21.55	21.55	21.55	309
2022-05-06	21.55	21.55	21.55	21.55	1,605
2022-05-05	21.60	21.60	21.60	21.60	4,239
2022-05-04	21.90	21.90	21.90	21.90	1,628
2022-05-03	21.90	21.90	21.90	21.90	380
2022-05-02	22.05	22.05	22.05	22.05	0
2022-04-29	22.05	22.05	22.05	22.05	20,944
2022-04-28	21.95	21.95	21.95	21.95	497
2022-04-27	21.95	21.95	21.95	21.95	718
2022-04-26	22.15	22.15	22.15	22.15	2,630
2022-04-25	22.20	22.20	22.20	22.20	453
2022-04-22	22.40	22.40	22.40	22.40	1,344
2022-04-21	23.10	23.10	23.10	23.10	6,892
2022-04-20	23.10	23.10	23.10	23.10	1,473
2022-04-19	23.25	23.25	23.25	23.25	84
2022-04-18	23.55	23.55	23.55	23.55	0
2022-04-15	23.55	23.55	23.55	23.55	0
2022-04-14	23.55	23.55	23.55	23.55	843
2022-04-13	23.50	23.50	23.50	23.50	1,341
2022-04-12	23.45	23.45	23.45	23.45	2,642
2022-04-11	23.95	23.95	23.95	23.95	2,552
2022-04-08	24.30	24.30	24.30	24.30	1,733
2022-04-07	24.40	24.40	24.40	24.40	876
2022-04-06	24.40	24.40	24.40	24.40	3,634
2022-04-05	25.25	25.25	25.25	25.25	951
2022-04-04	25.15	25.15	25.15	25.15	5,235
2022-04-01	24.70	24.70	24.70	24.70	716
2022-03-31	24.70	24.70	24.70	24.70	1,564
2022-03-30	24.40	24.40	24.40	24.40	389
2022-03-29	24.70	24.70	24.70	24.70	846
2022-03-28	24.65	24.65	24.65	24.65	10
2022-03-25	24.55	24.55	24.55	24.55	3,474
2022-03-24	24.40	24.40	24.40	24.40	2,411
2022-03-23	24.10	24.10	24.10	24.10	1,657
2022-03-22	24.65	24.65	24.65	24.65	878
2022-03-21	24.20	24.20	24.20	24.20	1,807
2022-03-18	24.45	24.45	24.45	24.45	1,014
2022-03-17	23.80	23.80	23.80	23.80	459
2022-03-16	23.50	23.50	23.50	23.50	507
2022-03-15	23.00	23.00	23.00	23.00	2,287
2022-03-14	23.10	23.10	23.10	23.10	2,210
2022-03-11	23.15	23.15	23.15	23.15	2,028
2022-03-10	23.55	23.55	23.55	23.55	1,182
2022-03-09	22.45	22.45	22.45	22.45	3,241
2022-03-08	23.00	23.00	23.00	23.00	1,318
2022-03-07	23.00	23.00	23.00	23.00	1,206
2022-03-04	22.40	22.40	22.40	22.40	2,160
2022-03-03	22.95	22.95	22.95	22.95	1,094
2022-03-02	22.95	22.95	22.95	22.95	1,425
2022-03-01	22.95	22.95	22.95	22.95	1,887
2022-02-28	23.25	23.25	23.25	23.25	1,824
2022-02-25	22.60	22.60	22.60	22.60	66
2022-02-24	22.65	22.65	22.65	22.65	126
2022-02-23	23.10	23.10	23.10	23.10	428
2022-02-22	23.50	23.50	23.50	23.50	686
2022-02-21	23.50	23.50	23.50	23.50	0
2022-02-18	23.50	23.50	23.50	23.50	1
2022-02-17	23.55	23.55	23.55	23.55	228
2022-02-16	23.70	23.70	23.70	23.70	379
2022-02-15	23.30	23.30	23.30	23.30	309
2022-02-14	23.30	23.30	23.30	23.30	921
2022-02-11	24.00	24.00	24.00	24.00	1,561
2022-02-10	24.40	24.40	24.40	24.40	2,266
2022-02-09	24.40	24.40	24.40	24.40	127
2022-02-08	23.80	23.80	23.80	23.80	0
2022-02-07	23.80	23.80	23.80	23.80	17
2022-02-04	23.85	23.85	23.85	23.85	2,491
2022-02-03	24.50	24.50	24.50	24.50	75
2022-02-02	23.95	23.95	23.95	23.95	1,093
2022-02-01	23.95	23.95	23.95	23.95	1
2022-01-31	23.30	23.30	23.30	23.30	784
2022-01-28	23.30	23.30	23.30	23.30	1,706
2022-01-27	23.30	23.30	23.30	23.30	0
2022-01-26	23.30	23.30	23.30	23.30	292
2022-01-25	23.30	23.30	23.30	23.30	618
2022-01-24	22.85	22.85	22.85	22.85	3,689
2022-01-21	23.95	23.95	23.95	23.95	3,306
2022-01-20	23.95	23.95	23.95	23.95	1,574
2022-01-19	23.25	23.25	23.25	23.25	277
2022-01-18	23.95	23.95	23.95	23.95	388
2022-01-17	23.95	23.95	23.95	23.95	0
2022-01-14	23.95	23.95	23.95	23.95	786
2022-01-13	23.84	23.84	23.84	23.84	202
2022-01-12	23.95	23.95	23.95	23.95	3,991
2022-01-11	24.00	24.00	24.00	24.00	501
2022-01-10	24.00	24.00	24.00	24.00	1,122
2022-01-07	23.45	23.45	23.45	23.45	0
2022-01-06	23.45	23.45	23.45	23.45	0
2022-01-05	23.45	23.45	23.45	23.45	656
2022-01-04	23.45	23.45	23.45	23.45	426
2022-01-03	23.05	23.05	23.05	23.05	0
2021-12-31	23.05	23.05	23.05	23.05	687
2021-12-30	23.05	23.05	23.05	23.05	0
2021-12-29	23.05	23.05	23.05	23.05	1,097
2021-12-28	23.65	23.65	23.65	23.65	0
2021-12-27	23.65	23.65	23.65	23.65	0
2021-12-24	23.65	23.65	23.65	23.65	71
2021-12-23	23.65	23.65	23.65	23.65	907
2021-12-22	23.30	23.30	23.30	23.30	1,238
2021-12-21	23.30	23.30	23.30	23.30	0
2021-12-20	23.30	23.30	23.30	23.30	402
2021-12-17	23.50	23.50	23.50	23.50	391
2021-12-16	23.60	23.60	23.60	23.60	232
2021-12-15	23.60	23.60	23.60	23.60	0
2021-12-14	23.60	23.60	23.60	23.60	0
2021-12-13	23.60	23.60	23.60	23.60	2
2021-12-10	23.64	23.64	23.64	23.64	0
2021-12-09	23.64	23.64	23.64	23.64	5,000
2021-12-08	23.76	23.76	23.76	23.76	5,000
2021-12-07	25.35	25.35	25.35	25.35	342
2021-12-06	25.35	25.35	25.35	25.35	0
2021-12-03	25.35	25.35	25.35	25.35	841
2021-12-02	25.35	25.35	25.35	25.35	200
2021-12-01	25.35	25.35	25.35	25.35	0
2021-11-30	25.35	25.35	25.35	25.35	1,542
2021-11-29	25.35	25.35	25.35	25.35	0
2021-11-26	25.35	25.35	25.35	25.35	1,200
2021-11-25	25.35	25.35	25.35	25.35	818
2021-11-24	25.35	25.35	25.35	25.35	500
2021-11-23	24.85	24.85	24.85	24.85	421
2021-11-22	25.05	25.05	25.05	25.05	632
2021-11-19	25.20	25.20	25.20	25.20	0
2021-11-18	25.20	25.20	25.20	25.20	2
2021-11-17	25.20	25.20	25.20	25.20	193
2021-11-16	25.20	25.20	25.20	25.20	0
2021-11-15	25.20	25.20	25.20	25.20	10
2021-11-12	25.20	25.20	25.20	25.20	117
2021-11-11	25.20	25.20	25.20	25.20	0
2021-11-10	25.20	25.20	25.20	25.20	123
2021-11-09	25.20	25.20	25.20	25.20	177
2021-11-08	25.35	25.35	25.35	25.35	42
2021-11-05	25.65	25.65	25.65	25.65	0
2021-11-04	25.65	25.65	25.65	25.65	4
2021-11-03	25.80	25.80	25.80	25.80	0
2021-11-02	25.80	25.80	25.80	25.80	1,272
2021-11-01	25.80	25.80	25.80	25.80	0
2021-10-29	25.80	25.80	25.80	25.80	0
2021-10-28	25.80	25.80	25.80	25.80	66
2021-10-27	25.95	25.95	25.95	25.95	3
2021-10-26	25.70	25.70	25.70	25.70	0
2021-10-25	25.70	25.70	25.70	25.70	53
2021-10-22	25.97	25.97	25.97	25.97	668
2021-10-21	25.93	25.93	25.93	25.93	500
2021-10-20	25.89	25.89	25.89	25.89	500
2021-10-19	25.87	25.87	25.87	25.87	805
2021-10-18	25.85	25.85	25.85	25.85	1,131
2021-10-15	26.14	26.14	26.14	26.14	604
2021-10-14	26.29	26.29	26.29	26.29	248
2021-10-13	26.50	26.50	26.50	26.50	8
2021-10-12	26.30	26.30	26.30	26.30	151
2021-10-11	26.10	26.10	26.10	26.10	478
2021-10-08	25.84	25.84	25.84	25.84	696
2021-10-07	25.79	25.79	25.79	25.79	694
2021-10-06	25.65	25.65	25.65	25.65	939
2021-10-05	25.65	25.65	25.65	25.65	538
2021-10-04	25.73	25.73	25.73	25.73	568
2021-10-01	25.75	25.75	25.75	25.75	419
2021-09-30	25.85	25.85	25.85	25.85	194
2021-09-29	25.45	25.45	25.45	25.45	814
2021-09-28	26.10	26.10	26.10	26.10	285
2021-09-27	26.10	26.10	26.10	26.10	360
2021-09-24	26.10	26.10	26.10	26.10	294
2021-09-23	25.90	25.90	25.90	25.90	243
2021-09-22	25.50	25.50	25.50	25.50	439
2021-09-21	25.20	25.20	25.20	25.20	430
2021-09-20	24.85	24.85	24.85	24.85	45
2021-09-17	25.20	25.20	25.20	25.20	246
2021-09-16	24.45	24.45	24.45	24.45	0
2021-09-15	24.45	24.45	24.45	24.45	504
2021-09-14	24.90	24.90	24.90	24.90	42
2021-09-13	25.30	25.30	25.30	25.30	357
2021-09-10	25.30	25.30	25.30	25.30	360
2021-09-09	25.35	25.35	25.35	25.35	0
2021-09-08	25.35	25.35	25.35	25.35	3
2021-09-07	25.55	25.55	25.55	25.55	111
2021-09-06	25.30	25.30	25.30	25.30	0
2021-09-03	25.30	25.30	25.30	25.30	0
2021-09-02	25.30	25.30	25.30	25.30	5
2021-09-01	25.60	25.60	25.60	25.60	0
2021-08-31	25.60	25.60	25.60	25.60	1,097
2021-08-30	25.60	25.60	25.60	25.60	0
2021-08-27	25.60	25.60	25.60	25.60	0
2021-08-26	25.60	25.60	25.60	25.60	180
2021-08-25	25.50	25.50	25.50	25.50	1,961
2021-08-24	25.55	25.55	25.55	25.55	94
2021-08-23	25.90	25.90	25.90	25.90	0
2021-08-20	25.90	25.90	25.90	25.90	0
2021-08-19	25.90	25.90	25.90	25.90	828
2021-08-18	25.90	25.90	25.90	25.90	1,508
2021-08-17	25.65	25.65	25.65	25.65	215
2021-08-16	25.85	25.85	25.85	25.85	1,265
2021-08-13	26.45	26.45	26.45	26.45	241
2021-08-12	26.65	26.65	26.65	26.65	299
2021-08-11	26.85	26.85	26.85	26.85	1,372
2021-08-10	26.75	26.75	26.75	26.75	0
2021-08-09	26.75	26.75	26.75	26.75	454
2021-08-06	26.85	26.85	26.85	26.85	1,715
2021-08-05	27.00	27.00	27.00	27.00	443
2021-08-04	26.85	26.85	26.85	26.85	1,303
2021-08-03	27.15	27.15	27.15	27.15	137
2021-08-02	27.15	27.15	27.15	27.15	40
2021-07-30	26.50	26.50	26.50	26.50	1,393
2021-07-29	26.30	26.30	26.30	26.30	1,202
2021-07-28	26.30	26.30	26.30	26.30	577
2021-07-27	25.85	25.85	25.85	25.85	278
2021-07-26	25.60	25.60	25.60	25.60	1,639
2021-07-23	25.25	25.25	25.25	25.25	20
2021-07-22	25.25	25.25	25.25	25.25	9
2021-07-21	25.05	25.05	25.05	25.05	16
2021-07-20	25.05	25.05	25.05	25.05	69
2021-07-19	25.15	25.15	25.15	25.15	0
2021-07-16	25.15	25.15	25.15	25.15	344
2021-07-15	25.15	25.15	25.15	25.15	407
2021-07-14	25.15	25.15	25.15	25.15	51
2021-07-13	25.15	25.15	25.15	25.15	0
2021-07-12	25.15	25.15	25.15	25.15	281
2021-07-09	25.10	25.10	25.10	25.10	4
2021-07-08	25.05	25.05	25.05	25.05	395
2021-07-07	26.00	26.00	26.00	26.00	3,406
2021-07-06	26.00	26.00	26.00	26.00	2,608
2021-07-05	26.60	26.60	26.60	26.60	0
2021-07-02	26.60	26.60	26.60	26.60	36
2021-07-01	26.80	26.80	26.80	26.80	0
2021-06-30	26.80	26.80	26.80	26.80	8
2021-06-29	26.65	26.65	26.65	26.65	503
2021-06-28	26.80	26.80	26.80	26.80	325
2021-06-25	26.80	26.80	26.80	26.80	3
2021-06-24	26.00	26.00	26.00	26.00	503
2021-06-23	26.00	26.00	26.00	26.00	391
2021-06-22	26.00	26.00	26.00	26.00	14,984
2021-06-21	26.00	26.00	26.00	26.00	219
2021-06-18	26.40	26.40	26.40	26.40	543
2021-06-17	26.35	26.35	26.35	26.35	132
2021-06-16	26.40	26.40	26.40	26.40	653
2021-06-15	26.40	26.40	26.40	26.40	2,763
2021-06-14	26.35	26.35	26.35	26.35	995
2021-06-11	26.40	26.40	26.40	26.40	44
2021-06-10	26.55	26.55	26.55	26.55	389
2021-06-09	26.70	26.70	26.70	26.70	284
2021-06-08	26.70	26.70	26.70	26.70	48
2021-06-07	26.90	26.90	26.90	26.90	489
2021-06-04	26.54	26.54	26.54	26.54	4,297
2021-06-03	26.80	26.80	26.80	26.80	105
2021-06-02	27.10	27.10	27.10	27.10	56
2021-06-01	27.40	27.40	27.40	27.40	27
2021-05-28	26.90	26.90	26.90	26.90	69
2021-05-27	26.75	26.75	26.75	26.75	430
2021-05-26	26.75	26.75	26.75	26.75	124
2021-05-25	26.80	26.80	26.80	26.80	687
2021-05-24	26.80	26.80	26.80	26.80	330
2021-05-21	25.99	25.99	25.99	25.99	16,670
2021-05-20	24.80	24.80	24.80	24.80	214
2021-05-19	24.80	24.80	24.80	24.80	90
2021-05-18	25.50	25.50	25.50	25.50	0
2021-05-17	25.50	25.50	25.50	25.50	991
2021-05-14	25.05	25.05	25.05	25.05	83
2021-05-13	25.10	25.10	25.10	25.10	63
2021-05-12	25.35	25.35	25.35	25.35	100
2021-05-11	25.95	25.95	25.95	25.95	1,009
2021-05-10	25.95	25.95	25.95	25.95	577
2021-05-07	26.10	26.10	26.10	26.10	49
2021-05-06	26.25	26.25	26.25	26.25	156
2021-05-05	26.30	26.30	26.30	26.30	0
2021-05-04	26.30	26.30	26.30	26.30	714
2021-04-30	26.50	26.50	26.50	26.50	26,334
2021-04-29	26.45	26.45	26.45	26.45	397
2021-04-28	26.50	26.50	26.50	26.50	5,228
2021-04-27	26.40	26.40	26.40	26.40	311
2021-04-26	26.00	26.00	26.00	26.00	36
2021-04-23	26.00	26.00	26.00	26.00	293
2021-04-22	26.00	26.00	26.00	26.00	560
2021-04-21	25.90	25.90	25.90	25.90	266
2021-04-20	25.80	25.80	25.80	25.80	252
2021-04-19	26.05	26.05	26.05	26.05	919
2021-04-16	25.95	25.95	25.95	25.95	206
2021-04-15	25.45	25.45	25.45	25.45	642
2021-04-14	25.55	25.55	25.55	25.55	42
2021-04-13	25.55	25.55	25.55	25.55	430
2021-04-12	25.50	25.50	25.50	25.50	413
2021-04-09	25.50	25.50	25.50	25.50	24
2021-04-08	25.50	25.50	25.50	25.50	254
2021-04-07	25.30	25.30	25.30	25.30	13
2021-04-06	24.65	24.65	24.65	24.65	1,108
2021-04-01	24.65	24.65	24.65	24.65	3,158
2021-03-31	24.65	24.65	24.65	24.65	648
2021-03-30	24.65	24.65	24.65	24.65	616
2021-03-29	24.65	24.65	24.65	24.65	0
2021-03-26	24.65	24.65	24.65	24.65	0
2021-03-25	24.65	24.65	24.65	24.65	355
2021-03-24	24.65	24.65	24.65	24.65	272
2021-03-23	24.65	24.65	24.65	24.65	0
2021-03-22	25.20	25.20	25.20	25.20	5,100
2021-03-19	25.20	25.20	25.20	25.20	0
2021-03-18	25.20	25.20	25.20	25.20	59
2021-03-17	25.20	25.20	25.20	25.20	5
2021-03-16	23.33	23.33	23.33	23.33	0
2021-03-15	23.33	23.33	23.33	23.33	149
2021-03-12	23.33	23.33	23.33	23.33	0
2021-03-11	23.33	23.33	23.33	23.33	0
2021-03-10	23.33	23.33	23.33	23.33	192
2021-03-09	23.33	23.33	23.33	23.33	0
2021-03-08	23.33	23.33	23.33	23.33	244
2021-03-05	23.33	23.33	23.33	23.33	9,066
2021-03-04	23.25	23.25	23.25	23.25	2,627
2021-03-03	24.81	24.81	24.81	24.81	815
2021-03-02	24.81	24.81	24.81	24.81	545
2021-03-01	24.81	24.81	24.81	24.81	0
2021-02-26	24.81	24.81	24.81	24.81	1,454
2021-02-25	24.81	24.81	24.81	24.81	0
2021-02-24	24.81	24.81	24.81	24.81	289
2021-02-23	24.81	24.81	24.81	24.81	100
2021-02-22	24.81	24.81	24.81	24.81	337
2021-02-19	24.73	24.73	24.73	24.73	699
2021-02-18	24.73	24.73	24.73	24.73	0
2021-02-17	24.73	24.73	24.73	24.73	586
2021-02-16	24.70	24.70	24.70	24.70	2,191
2021-02-15	24.20	24.20	24.20	24.20	0
2021-02-12	24.20	24.20	24.20	24.20	4,334
2021-02-11	24.20	24.20	24.20	24.20	236
2021-02-10	24.20	24.20	24.20	24.20	0
2021-02-09	24.20	24.20	24.20	24.20	0
2021-02-08	24.20	24.20	24.20	24.20	0
2021-02-05	24.20	24.20	24.20	24.20	1,245
2021-02-04	23.10	23.10	23.10	23.10	0
2021-02-03	23.10	23.10	23.10	23.10	76
2021-02-02	23.10	23.10	23.10	23.10	18
2021-02-01	23.10	23.10	23.10	23.10	287
2021-01-29	24.43	24.43	24.43	24.43	392
2021-01-28	24.43	24.43	24.43	24.43	342
2021-01-27	24.43	24.43	24.43	24.43	4,479
2021-01-26	24.43	24.43	24.43	24.43	114
2021-01-25	24.43	24.43	24.43	24.43	1,575
2021-01-22	24.43	24.43	24.43	24.43	56
2021-01-21	24.43	24.43	24.43	24.43	0
2021-01-20	24.43	24.43	24.43	24.43	48
2021-01-19	24.43	24.43	24.43	24.43	34
2021-01-18	24.60	24.60	24.60	24.60	1,064
2021-01-15	24.60	24.60	24.60	24.60	1,073
2021-01-14	24.60	24.60	24.60	24.60	0
2021-01-13	24.60	24.60	24.60	24.60	136
2021-01-12	24.60	24.60	24.60	24.60	0
2021-01-11	24.60	24.60	24.60	24.60	0
2021-01-08	24.60	24.60	24.60	24.60	0
2021-01-07	24.60	24.60	24.60	24.60	0
2021-01-06	24.60	24.60	24.60	24.60	0
2021-01-05	24.60	24.60	24.60	24.60	0
2021-01-04	24.60	24.60	24.60	24.60	2,399
2020-12-31	24.60	24.60	24.60	24.60	0
2020-12-30	24.60	24.60	24.60	24.60	692
2020-12-29	24.60	24.60	24.60	24.60	0
2020-12-24	24.60	24.60	24.60	24.60	0
2020-12-23	24.60	24.60	24.60	24.60	483
2020-12-22	24.60	24.60	24.60	24.60	1,417
2020-12-21	23.50	23.50	23.50	23.50	0
2020-12-18	23.50	23.50	23.50	23.50	388
2020-12-17	23.50	23.50	23.50	23.50	1,800
2020-12-16	23.20	23.20	23.20	23.20	73
2020-12-15	23.20	23.20	23.20	23.20	887
2020-12-14	23.85	23.85	23.85	23.85	0
2020-12-11	23.69	23.69	23.69	23.69	18,747
2020-12-10	24.00	24.00	24.00	24.00	125,258
2020-12-09	23.84	23.84	23.84	23.84	5,000
2020-12-08	23.99	23.99	23.99	23.99	0
2020-12-07	23.99	23.99	23.99	23.99	245
2020-12-04	23.99	23.99	23.99	23.99	0
2020-12-03	23.99	23.99	23.99	23.99	1
2020-12-02	23.99	23.99	23.99	23.99	98
2020-12-01	23.99	23.99	23.99	23.99	13,876
2020-11-30	19.80	19.80	19.80	19.80	0
2020-11-27	19.80	19.80	19.80	19.80	0
2020-11-26	19.80	19.80	19.80	19.80	0
2020-11-25	19.80	19.80	19.80	19.80	0
2020-11-24	19.80	19.80	19.80	19.80	44
2020-11-23	19.80	19.80	19.80	19.80	100
2020-11-20	19.80	19.80	19.80	19.80	100
2020-11-19	19.80	19.80	19.80	19.80	0
2020-11-18	19.80	19.80	19.80	19.80	8
2020-11-17	19.80	19.80	19.80	19.80	1,390
2020-11-16	19.80	19.80	19.80	19.80	0
2020-11-13	19.80	19.80	19.80	19.80	17
2020-11-12	19.80	19.80	19.80	19.80	123
2020-11-11	19.80	19.80	19.80	19.80	697
2020-11-10	19.80	19.80	19.80	19.80	0
2020-11-09	19.80	19.80	19.80	19.80	750
2020-11-06	19.80	19.80	19.80	19.80	0
2020-11-05	19.80	19.80	19.80	19.80	1,598
2020-11-04	19.80	19.80	19.80	19.80	245
2020-11-03	19.07	19.07	19.07	19.07	5,195
2020-11-02	19.08	19.08	19.08	19.08	363
2020-10-30	19.08	19.08	19.08	19.08	300
2020-10-29	19.08	19.08	19.08	19.08	6,458
2020-10-28	19.55	19.55	19.55	19.55	8,012
2020-10-27	19.97	19.97	19.97	19.97	6,188
2020-10-26	20.64	20.64	20.64	20.64	5,000
2020-10-23	20.19	20.19	20.19	20.19	5,488
2020-10-22	20.00	20.00	20.00	20.00	5,000
2020-10-21	20.58	20.58	20.58	20.58	5,000
2020-10-20	20.97	20.97	20.97	20.97	0
2020-10-16	21.00	21.00	21.00	21.00	7,545
2020-10-15	20.91	20.91	20.91	20.91	9,964
2020-10-14	21.20	21.20	21.20	21.20	5,419
2020-10-13	21.40	21.40	21.40	21.40	0
2020-10-12	21.40	21.40	21.40	21.40	0
2020-10-09	21.40	21.40	21.40	21.40	348
2020-10-08	21.40	21.40	21.40	21.40	236
2020-10-07	21.40	21.40	21.40	21.40	264
2020-10-06	21.40	21.40	21.40	21.40	0
2020-10-05	21.40	21.40	21.40	21.40	211
2020-10-02	21.40	21.40	21.40	21.40	0
2020-10-01	21.40	21.40	21.40	21.40	714
2020-09-30	21.20	21.20	21.20	21.20	162
2020-09-29	21.20	21.20	21.20	21.20	332
2020-09-28	21.20	21.20	21.20	21.20	895
2020-09-25	21.90	21.90	21.90	21.90	300
2020-09-24	21.90	21.90	21.90	21.90	805
2020-09-23	21.90	21.90	21.90	21.90	500
2020-09-22	21.90	21.90	21.90	21.90	400
2020-09-21	21.90	21.90	21.90	21.90	200
2020-09-18	21.90	21.90	21.90	21.90	315
2020-09-17	21.90	21.90	21.90	21.90	0
2020-09-16	21.90	21.90	21.90	21.90	183
2020-09-15	25.10	25.10	25.10	25.10	0
2020-09-14	25.10	25.10	25.10	25.10	26
2020-09-11	25.10	25.10	25.10	25.10	0
2020-04-03	21.10	21.10	21.10	21.10	0
2020-04-02	21.10	21.10	21.10	21.10	300
2020-04-01	21.10	21.10	21.10	21.10	200

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302