Esker Ord Share History

Esker Ord Share Price history. The following table shows end-of-day data 0RSL historical share prices for Esker Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	182.30	182.30	182.30	182.30	2,676
2024-04-25	184.30	184.30	184.30	184.30	1,103
2024-04-24	184.30	184.30	184.30	184.30	778
2024-04-23	181.30	181.30	181.30	181.30	1,059
2024-04-22	179.90	179.90	179.90	179.90	1,415
2024-04-19	176.90	176.90	176.90	176.90	1,878
2024-04-18	182.90	182.90	182.90	182.90	1,769
2024-04-17	180.80	180.80	180.80	180.80	2,165
2024-04-16	180.80	180.80	180.80	180.80	1,748
2024-04-15	181.80	181.80	181.80	181.80	1,872
2024-04-12	180.20	180.20	180.20	180.20	2,576
2024-04-11	184.20	184.20	184.20	184.20	1,612
2024-04-10	184.30	184.30	184.30	184.30	1,976
2024-04-09	189.20	189.20	189.20	189.20	3,017
2024-04-08	186.50	186.50	186.50	186.50	2,006
2024-04-05	186.70	186.70	186.70	186.70	1,384
2024-04-04	186.70	186.70	186.70	186.70	768
2024-04-03	181.89	181.89	181.89	181.89	1,721
2024-04-02	181.89	181.89	181.89	181.89	21,654
2024-04-01	186.10	186.10	186.10	186.10	0
2024-03-29	186.10	186.10	186.10	186.10	0
2024-03-28	186.10	186.10	186.10	186.10	4,126
2024-03-27	181.79	181.79	181.79	181.79	5,885
2024-03-26	183.28	183.28	183.28	183.28	2,444
2024-03-25	183.00	183.00	183.00	183.00	2,800
2024-03-22	183.90	183.90	183.90	183.90	718
2024-03-21	183.90	183.90	183.90	183.90	19,959
2024-03-20	179.90	179.90	179.90	179.90	4,347
2024-03-19	179.90	179.90	179.90	179.90	1,516
2024-03-18	182.60	182.60	182.60	182.60	1,137
2024-03-15	182.10	182.10	182.10	182.10	1,768
2024-03-14	177.40	177.40	177.40	177.40	3,506
2024-03-13	175.10	175.10	175.10	175.10	3,551
2024-03-12	177.40	177.40	177.40	177.40	3,944
2024-03-11	176.20	176.20	176.20	176.20	2,036
2024-03-08	175.80	175.80	175.80	175.80	3,785
2024-03-07	166.00	166.00	166.00	166.00	17,717
2024-03-06	164.00	164.00	164.00	164.00	1,547
2024-03-05	164.00	164.00	164.00	164.00	2,270
2024-03-04	165.40	165.40	165.40	165.40	1,602
2024-03-01	161.50	161.50	161.50	161.50	855
2024-02-29	162.70	162.70	162.70	162.70	2,198
2024-02-28	161.10	161.10	161.10	161.10	678
2024-02-27	161.10	161.10	161.10	161.10	632
2024-02-26	160.10	160.10	160.10	160.10	1,210
2024-02-23	158.70	158.70	158.70	158.70	1,118
2024-02-22	158.00	158.00	158.00	158.00	1,263
2024-02-21	153.00	153.00	153.00	153.00	1,008
2024-02-20	153.60	153.60	153.60	153.60	409
2024-02-19	153.60	153.60	153.60	153.60	591
2024-02-16	154.80	154.80	154.80	154.80	2,163
2024-02-15	157.30	157.30	157.30	157.30	396
2024-02-14	156.30	156.30	156.30	156.30	1,149
2024-02-13	156.30	156.30	156.30	156.30	1,437
2024-02-12	158.70	158.70	158.70	158.70	906
2024-02-09	158.90	158.90	158.90	158.90	350
2024-02-08	158.90	158.90	158.90	158.90	1,374
2024-02-07	154.10	154.10	154.10	154.10	2,024
2024-02-06	154.10	154.10	154.10	154.10	17,554
2024-02-05	156.50	156.50	156.50	156.50	940
2024-02-02	160.40	160.40	160.40	160.40	1,724
2024-02-01	158.00	158.00	158.00	158.00	1,048
2024-01-31	155.30	155.30	155.30	155.30	1,652
2024-01-30	156.30	156.30	156.30	156.30	530
2024-01-29	151.60	151.60	151.60	151.60	709
2024-01-26	156.70	156.70	156.70	156.70	557
2024-01-25	156.70	156.70	156.70	156.70	829
2024-01-24	155.80	155.80	155.80	155.80	717
2024-01-23	157.60	157.60	157.60	157.60	2,535
2024-01-22	157.80	157.80	157.80	157.80	662
2024-01-19	158.60	158.60	158.60	158.60	1,487
2024-01-18	158.60	158.60	158.60	158.60	2,116
2024-01-17	151.60	151.60	151.60	151.60	1,780
2024-01-16	155.10	155.10	155.10	155.10	794
2024-01-15	154.40	154.40	154.40	154.40	3,161
2024-01-12	153.60	153.60	153.60	153.60	3,907
2024-01-11	149.50	149.50	149.50	149.50	1,634
2024-01-10	146.70	146.70	146.70	146.70	234
2024-01-09	146.70	146.70	146.70	146.70	888
2024-01-08	149.70	149.70	149.70	149.70	1,245
2024-01-05	148.80	148.80	148.80	148.80	635
2024-01-04	152.70	152.70	152.70	152.70	648
2024-01-03	152.70	152.70	152.70	152.70	884
2024-01-02	159.20	159.20	159.20	159.20	570
2024-01-01	159.20	159.20	159.20	159.20	0
2023-12-29	159.20	159.20	159.20	159.20	344
2023-12-28	158.70	158.70	158.70	158.70	256
2023-12-27	159.50	159.50	159.50	159.50	996
2023-12-26	158.90	158.90	158.90	158.90	0
2023-12-25	158.90	158.90	158.90	158.90	0
2023-12-22	158.90	158.90	158.90	158.90	770
2023-12-21	161.10	161.10	161.10	161.10	644
2023-12-20	161.10	161.10	161.10	161.10	2,322
2023-12-19	161.10	161.10	161.10	161.10	3,052
2023-12-18	157.80	157.80	157.80	157.80	2,461
2023-12-15	149.90	149.90	149.90	149.90	1,206
2023-12-14	149.90	149.90	149.90	149.90	1,194
2023-12-13	147.60	147.60	147.60	147.60	1,444
2023-12-12	146.70	146.70	146.70	146.70	470
2023-12-11	146.40	146.40	146.40	146.40	362
2023-12-08	145.50	145.50	145.50	145.50	773
2023-12-07	144.00	144.00	144.00	144.00	1,378
2023-12-06	143.29	143.29	143.29	143.29	1,568
2023-12-05	138.30	138.30	138.30	138.30	764
2023-12-04	146.70	146.70	146.70	146.70	843
2023-12-01	145.19	145.19	145.19	145.19	823
2023-11-30	147.40	147.40	147.40	147.40	1,725
2023-11-29	145.85	145.85	145.85	145.85	804
2023-11-28	139.23	139.23	139.23	139.23	521
2023-11-27	140.19	140.19	140.19	140.19	632
2023-11-24	141.48	141.48	141.48	141.48	970
2023-11-23	139.70	139.70	139.70	139.70	270
2023-11-22	137.17	137.17	137.17	137.17	530
2023-11-21	133.66	133.66	133.66	133.66	636
2023-11-20	134.69	134.69	134.69	134.69	933
2023-11-17	134.40	134.40	134.40	134.40	2,883
2023-11-16	139.82	139.82	139.82	139.82	703
2023-11-15	140.12	140.12	140.12	140.12	1,899
2023-11-14	137.16	137.16	137.16	137.16	1,347
2023-11-13	132.27	132.27	132.27	132.27	728
2023-11-10	133.28	133.28	133.28	133.28	1,017
2023-11-09	131.12	131.12	131.12	131.12	2,137
2023-11-08	128.44	128.44	128.44	128.44	657
2023-11-07	128.79	128.79	128.79	128.79	7,388
2023-11-06	126.88	126.88	126.88	126.88	2,362
2023-11-03	127.74	127.74	127.74	127.74	898
2023-11-02	126.58	126.58	126.58	126.58	1,860
2023-11-01	120.10	120.10	120.10	120.10	1,212
2023-10-31	119.00	119.00	119.00	119.00	757
2023-10-30	120.83	120.83	120.83	120.83	0
2023-10-27	120.83	120.83	120.83	120.83	946
2023-10-26	119.79	119.79	119.79	119.79	941
2023-10-25	116.54	116.54	116.54	116.54	1,365
2023-10-24	115.20	115.20	115.20	115.20	1,457
2023-10-23	111.41	111.41	111.41	111.41	1,173
2023-10-20	111.80	111.80	111.80	111.80	621
2023-10-19	114.15	114.15	114.15	114.15	977
2023-10-18	117.48	117.48	117.48	117.48	2,585
2023-10-17	117.48	117.48	117.48	117.48	1,555
2023-10-16	119.30	119.30	119.30	119.30	1,695
2023-10-13	119.39	119.39	119.39	119.39	1,520
2023-10-12	120.09	120.09	120.09	120.09	2,361
2023-10-11	124.39	124.39	124.39	124.39	355
2023-10-10	125.30	125.30	125.30	125.30	900
2023-10-09	122.72	122.72	122.72	122.72	1,508
2023-10-06	122.50	122.50	122.50	122.50	847
2023-10-05	121.42	121.42	121.42	121.42	706
2023-10-04	123.98	123.98	123.98	123.98	1,366
2023-10-03	125.50	125.50	125.50	125.50	1,071
2023-10-02	123.78	123.78	123.78	123.78	6,087
2023-09-29	128.10	128.10	128.10	128.10	4,903
2023-09-28	125.80	125.80	125.80	125.80	2,451
2023-09-27	127.22	127.22	127.22	127.22	1,805
2023-09-26	129.25	129.25	129.25	129.25	914
2023-09-25	129.82	129.82	129.82	129.82	1,011
2023-09-22	129.35	129.35	129.35	129.35	7,496
2023-09-21	129.00	129.00	129.00	129.00	1,469
2023-09-20	130.22	130.22	130.22	130.22	779
2023-09-19	130.12	130.12	130.12	130.12	878
2023-09-18	129.86	129.86	129.86	129.86	757
2023-09-15	133.27	133.27	133.27	133.27	3,212
2023-09-14	129.72	129.72	129.72	129.72	6,371
2023-09-13	146.06	146.06	146.06	146.06	11,875
2023-09-12	145.57	145.57	145.57	145.57	1,670
2023-09-11	151.78	151.78	151.78	151.78	363
2023-09-08	154.94	154.94	154.94	154.94	339
2023-09-07	155.40	155.40	155.40	155.40	907
2023-09-06	155.18	155.18	155.18	155.18	92
2023-09-05	155.18	155.18	155.18	155.18	417
2023-09-04	155.48	155.48	155.48	155.48	1,443
2023-09-01	155.83	155.83	155.83	155.83	2,537
2023-08-31	157.60	157.60	157.60	157.60	2,371
2023-08-30	153.37	153.37	153.37	153.37	1,321
2023-08-29	149.03	149.03	149.03	149.03	1,917
2023-08-28	149.45	149.45	149.45	149.45	0
2023-08-25	149.45	149.45	149.45	149.45	915
2023-08-24	154.20	154.20	154.20	154.20	0
2023-08-23	152.37	152.37	152.37	152.37	1,813
2023-08-22	147.76	147.76	147.76	147.76	1,712
2023-08-21	146.45	146.45	146.45	146.45	457
2023-08-18	142.08	142.08	142.08	142.08	755
2023-08-17	147.21	147.21	147.21	147.21	395
2023-08-16	149.40	149.40	149.40	149.40	491
2023-08-15	150.10	150.10	150.10	150.10	219
2023-08-14	150.70	150.70	150.70	150.70	222
2023-08-11	150.67	150.67	150.67	150.67	336
2023-08-10	152.15	152.15	152.15	152.15	380
2023-08-09	150.34	150.34	150.34	150.34	1,711
2023-08-08	150.50	150.50	150.50	150.50	576
2023-08-07	149.14	149.14	149.14	149.14	432
2023-08-04	147.28	147.28	147.28	147.28	301
2023-08-03	147.19	147.19	147.19	147.19	507
2023-08-02	150.70	150.70	150.70	150.70	2,500
2023-08-01	150.70	150.70	150.70	150.70	12,444
2023-07-31	152.24	152.24	152.24	152.24	1,500
2023-07-28	150.90	150.90	150.90	150.90	1,153
2023-07-27	149.60	149.60	149.60	149.60	1,928
2023-07-26	142.51	142.51	142.51	142.51	538
2023-07-25	142.51	142.51	142.51	142.51	1,105
2023-07-24	143.18	143.18	143.18	143.18	1,243
2023-07-21	147.62	147.62	147.62	147.62	421
2023-07-20	149.27	149.27	149.27	149.27	1,161
2023-07-19	148.84	148.84	148.84	148.84	3,865
2023-07-18	140.13	140.13	140.13	140.13	457
2023-07-17	141.20	141.20	141.20	141.20	660
2023-07-14	141.20	141.20	141.20	141.20	331
2023-07-13	136.64	136.64	136.64	136.64	1,205
2023-07-12	136.64	136.64	136.64	136.64	1,159
2023-07-11	131.50	131.50	131.50	131.50	1,468
2023-07-10	135.58	135.58	135.58	135.58	1,357
2023-07-07	134.50	134.50	134.50	134.50	3,897
2023-07-06	142.93	142.93	142.93	142.93	1,982
2023-07-05	142.93	142.93	142.93	142.93	1,350
2023-07-04	138.86	138.86	138.86	138.86	908
2023-07-03	137.21	137.21	137.21	137.21	607
2023-06-30	140.46	140.46	140.46	140.46	631
2023-06-29	140.59	140.59	140.59	140.59	400
2023-06-28	140.59	140.59	140.59	140.59	779
2023-06-27	137.08	137.08	137.08	137.08	543
2023-06-26	138.22	138.22	138.22	138.22	1,315
2023-06-23	140.28	140.28	140.28	140.28	332
2023-06-22	142.82	142.82	142.82	142.82	408
2023-06-21	145.98	145.98	145.98	145.98	642
2023-06-20	146.14	146.14	146.14	146.14	186
2023-06-19	146.14	146.14	146.14	146.14	420
2023-06-16	146.41	146.41	146.41	146.41	824
2023-06-15	149.98	149.98	149.98	149.98	718
2023-06-14	149.98	149.98	149.98	149.98	946
2023-06-13	151.93	151.93	151.93	151.93	1,520
2023-06-12	151.00	151.00	151.00	151.00	719
2023-06-09	152.00	152.00	152.00	152.00	2,063
2023-06-08	153.50	153.50	153.50	153.50	1,288
2023-06-07	149.66	149.66	149.66	149.66	1,220
2023-06-06	150.70	150.70	150.70	150.70	719
2023-06-05	151.51	151.51	151.51	151.51	2,145
2023-06-02	151.90	151.90	151.90	151.90	866
2023-06-01	143.21	143.21	143.21	143.21	386
2023-05-31	143.70	143.70	143.70	143.70	1,511
2023-05-30	139.00	139.00	139.00	139.00	833
2023-05-29	137.34	137.34	137.34	137.34	0
2023-05-26	137.34	137.34	137.34	137.34	592
2023-05-25	134.22	134.22	134.22	134.22	810
2023-05-24	134.95	134.95	134.95	134.95	1,049
2023-05-23	137.39	137.39	137.39	137.39	558
2023-05-22	136.60	136.60	136.60	136.60	1,258
2023-05-19	136.50	136.50	136.50	136.50	577
2023-05-18	136.50	136.50	136.50	136.50	350
2023-05-17	140.20	140.20	140.20	140.20	518
2023-05-16	140.20	140.20	140.20	140.20	715
2023-05-15	139.70	139.70	139.70	139.70	746
2023-05-12	138.07	138.07	138.07	138.07	863
2023-05-11	136.96	136.96	136.96	136.96	362
2023-05-10	136.96	136.96	136.96	136.96	814
2023-05-09	140.59	140.59	140.59	140.59	1,185
2023-05-08	140.59	140.59	140.59	140.59	0
2023-05-05	137.99	137.99	137.99	137.99	843
2023-05-04	138.72	138.72	138.72	138.72	1,729
2023-05-03	138.72	138.72	138.72	138.72	854
2023-05-02	140.15	140.15	140.15	140.15	3,532
2023-05-01	136.16	136.16	136.16	136.16	0
2023-04-28	132.91	132.91	132.91	132.91	1,025
2023-04-27	132.11	132.11	132.11	132.11	2,132
2023-04-26	132.11	132.11	132.11	132.11	1,886
2023-04-25	138.44	138.44	138.44	138.44	1,068
2023-04-24	138.80	138.80	138.80	138.80	3,313
2023-04-21	134.62	134.62	134.62	134.62	1,643
2023-04-20	137.51	137.51	137.51	137.51	2,329
2023-04-19	128.44	128.44	128.44	128.44	3,421
2023-04-18	123.00	123.00	123.00	123.00	1,445
2023-04-17	124.61	124.61	124.61	124.61	1,366
2023-04-14	125.92	125.92	125.92	125.92	1,537
2023-04-13	124.79	124.79	124.79	124.79	909
2023-04-12	125.60	125.60	125.60	125.60	1,654
2023-04-11	125.60	125.60	125.60	125.60	1,703
2023-04-10	125.80	125.80	125.80	125.80	0
2023-04-07	125.80	125.80	125.80	125.80	0
2023-04-06	125.80	125.80	125.80	125.80	811
2023-04-05	130.94	130.94	130.94	130.94	1,398
2023-04-04	129.20	129.20	129.20	129.20	375
2023-04-03	129.20	129.20	129.20	129.20	849
2023-03-31	129.60	129.60	129.60	129.60	1,925
2023-03-30	131.97	131.97	131.97	131.97	1,318
2023-03-29	131.04	131.04	131.04	131.04	1,859
2023-03-28	131.04	131.04	131.04	131.04	1,825
2023-03-27	139.24	139.24	139.24	139.24	2,656
2023-03-24	144.10	144.10	144.10	144.10	2,939
2023-03-23	144.25	144.25	144.25	144.25	394
2023-03-22	144.25	144.25	144.25	144.25	513
2023-03-21	148.73	148.73	148.73	148.73	1,538
2023-03-20	147.65	147.65	147.65	147.65	649
2023-03-17	147.65	147.65	147.65	147.65	2,936
2023-03-16	142.20	142.20	142.20	142.20	1,780
2023-03-15	142.29	142.29	142.29	142.29	1,264
2023-03-14	142.29	142.29	142.29	142.29	305
2023-03-13	146.94	146.94	146.94	146.94	870
2023-03-10	147.60	147.60	147.60	147.60	995
2023-03-09	149.00	149.00	149.00	149.00	1,018
2023-03-08	149.00	149.00	149.00	149.00	1,434
2023-03-07	149.29	149.29	149.29	149.29	1,140
2023-03-06	149.29	149.29	149.29	149.29	5,227
2023-03-03	149.69	149.69	149.69	149.69	4,422
2023-03-02	149.17	149.17	149.17	149.17	1,727
2023-03-01	151.89	151.89	151.89	151.89	2,264
2023-02-28	151.91	151.91	151.91	151.91	4,399
2023-02-27	152.10	152.10	152.10	152.10	621
2023-02-24	152.80	152.80	152.80	152.80	459
2023-02-23	149.50	149.50	149.50	149.50	880
2023-02-22	153.11	153.11	153.11	153.11	1,366
2023-02-21	153.11	153.11	153.11	153.11	2,416
2023-02-20	158.77	158.77	158.77	158.77	796
2023-02-17	158.77	158.77	158.77	158.77	1,519
2023-02-16	163.02	163.02	163.02	163.02	922
2023-02-15	162.82	162.82	162.82	162.82	956
2023-02-14	164.50	164.50	164.50	164.50	2,328
2023-02-13	164.50	164.50	164.50	164.50	898
2023-02-10	164.06	164.06	164.06	164.06	520
2023-02-09	164.06	164.06	164.06	164.06	1,572
2023-02-08	162.17	162.17	162.17	162.17	1,259
2023-02-07	162.17	162.17	162.17	162.17	718
2023-02-06	159.99	159.99	159.99	159.99	1,744
2023-02-03	160.43	160.43	160.43	160.43	1,171
2023-02-02	154.82	154.82	154.82	154.82	1,881
2023-02-01	154.60	154.60	154.60	154.60	2,172
2023-01-31	151.59	151.59	151.59	151.59	2,073
2023-01-30	148.80	148.80	148.80	148.80	368
2023-01-27	150.04	150.04	150.04	150.04	635
2023-01-26	150.04	150.04	150.04	150.04	3,334
2023-01-25	147.57	147.57	147.57	147.57	767
2023-01-24	149.33	149.33	149.33	149.33	632
2023-01-23	152.44	152.44	152.44	152.44	1,250
2023-01-20	150.96	150.96	150.96	150.96	3,641
2023-01-19	167.50	167.50	167.50	167.50	4,107
2023-01-18	163.10	163.10	163.10	163.10	10,062
2023-01-17	167.70	167.70	167.70	167.70	2,797
2023-01-16	163.64	163.64	163.64	163.64	961
2023-01-13	162.61	162.61	162.61	162.61	1,380
2023-01-12	160.00	160.00	160.00	160.00	1,909
2023-01-11	161.19	161.19	161.19	161.19	2,122
2023-01-10	159.82	159.82	159.82	159.82	2,491
2023-01-09	156.45	156.45	156.45	156.45	2,381
2023-01-06	156.40	156.40	156.40	156.40	1,325
2023-01-05	156.40	156.40	156.40	156.40	1,665
2023-01-04	162.97	162.97	162.97	162.97	1,399
2023-01-03	162.97	162.97	162.97	162.97	1,543
2023-01-02	161.00	161.00	161.00	161.00	0
2022-12-30	158.24	158.24	158.24	158.24	1,627
2022-12-29	158.24	158.24	158.24	158.24	2,241
2022-12-28	154.50	154.50	154.50	154.50	956
2022-12-27	154.50	154.50	154.50	154.50	0
2022-12-26	154.50	154.50	154.50	154.50	0
2022-12-23	152.70	152.70	152.70	152.70	1,692
2022-12-22	152.70	152.70	152.70	152.70	1,500
2022-12-21	151.50	151.50	151.50	151.50	1,620
2022-12-20	151.50	151.50	151.50	151.50	1,469
2022-12-19	151.50	151.50	151.50	151.50	1,568
2022-12-16	151.50	151.50	151.50	151.50	2,167
2022-12-15	155.20	155.20	155.20	155.20	1,754
2022-12-14	158.50	158.50	158.50	158.50	804
2022-12-13	153.57	153.57	153.57	153.57	2,413
2022-12-12	153.57	153.57	153.57	153.57	2,445
2022-12-09	153.57	153.57	153.57	153.57	865
2022-12-08	145.98	145.98	145.98	145.98	1,424
2022-12-07	142.80	142.80	142.80	142.80	1,747
2022-12-06	155.00	155.00	155.00	155.00	2,158
2022-12-05	155.00	155.00	155.00	155.00	962
2022-12-02	155.00	155.00	155.00	155.00	2,082
2022-12-01	155.60	155.60	155.60	155.60	5,110
2022-11-30	150.90	150.90	150.90	150.90	2,375
2022-11-29	155.15	155.15	155.15	155.15	5,648
2022-11-28	160.40	160.40	160.40	160.40	5,910
2022-11-25	158.80	158.80	158.80	158.80	2,209
2022-11-24	157.00	157.00	157.00	157.00	2,655
2022-11-23	146.77	146.77	146.77	146.77	1,765
2022-11-22	146.77	146.77	146.77	146.77	1,510
2022-11-21	146.77	146.77	146.77	146.77	896
2022-11-18	146.77	146.77	146.77	146.77	1,218
2022-11-17	145.10	145.10	145.10	145.10	1,499
2022-11-16	145.10	145.10	145.10	145.10	1,180
2022-11-15	148.30	148.30	148.30	148.30	1,272
2022-11-14	148.30	148.30	148.30	148.30	1,589
2022-11-11	148.80	148.80	148.80	148.80	4,426
2022-11-10	148.80	148.80	148.80	148.80	4,238
2022-11-09	128.40	128.40	128.40	128.40	452
2022-11-08	128.40	128.40	128.40	128.40	1,608
2022-11-07	128.40	128.40	128.40	128.40	17,020
2022-11-04	128.40	128.40	128.40	128.40	1,657
2022-11-03	120.87	120.87	120.87	120.87	1,162
2022-11-02	120.87	120.87	120.87	120.87	354
2022-11-01	120.87	120.87	120.87	120.87	1,396
2022-10-31	120.87	120.87	120.87	120.87	1,137
2022-10-28	120.87	120.87	120.87	120.87	1,688
2022-10-27	120.87	120.87	120.87	120.87	1,349
2022-10-26	120.87	120.87	120.87	120.87	2,547
2022-10-25	120.87	120.87	120.87	120.87	1,667
2022-10-24	120.87	120.87	120.87	120.87	435
2022-10-21	120.87	120.87	120.87	120.87	1,802
2022-10-20	120.87	120.87	120.87	120.87	5,318
2022-10-19	122.25	122.25	122.25	122.25	26,307
2022-10-18	127.95	127.95	127.95	127.95	13,423
2022-10-17	123.54	123.54	123.54	123.54	5,988
2022-10-14	123.64	123.64	123.64	123.64	8,947
2022-10-13	123.80	123.80	123.80	123.80	1,627
2022-10-12	124.60	124.60	124.60	124.60	1,561
2022-10-11	124.60	124.60	124.60	124.60	1,404
2022-10-10	124.60	124.60	124.60	124.60	3,131
2022-10-07	124.60	124.60	124.60	124.60	2,952
2022-10-06	128.20	128.20	128.20	128.20	187
2022-10-05	128.20	128.20	128.20	128.20	1,500
2022-10-04	128.20	128.20	128.20	128.20	2,569
2022-10-03	121.00	121.00	121.00	121.00	3,254
2022-09-30	116.70	116.70	116.70	116.70	1,165
2022-09-29	105.90	105.90	105.90	105.90	3,865
2022-09-28	105.90	105.90	105.90	105.90	4,707
2022-09-27	126.70	126.70	126.70	126.70	1,829
2022-09-26	126.70	126.70	126.70	126.70	1,616
2022-09-23	126.70	126.70	126.70	126.70	916
2022-09-22	126.70	126.70	126.70	126.70	1,761
2022-09-21	126.70	126.70	126.70	126.70	1,288
2022-09-20	126.70	126.70	126.70	126.70	3,532
2022-09-19	126.70	126.70	126.70	126.70	0
2022-09-16	126.70	126.70	126.70	126.70	3,282
2022-09-15	131.34	131.34	131.34	131.34	17,438
2022-09-14	136.26	136.26	136.26	136.26	1,520
2022-09-13	136.26	136.26	136.26	136.26	1,272
2022-09-12	129.50	129.50	129.50	129.50	1,282
2022-09-09	129.50	129.50	129.50	129.50	1,282
2022-09-08	129.50	129.50	129.50	129.50	378
2022-09-07	127.20	127.20	127.20	127.20	1,029
2022-09-06	134.40	134.40	134.40	134.40	439
2022-09-05	134.40	134.40	134.40	134.40	1,521
2022-09-02	134.40	134.40	134.40	134.40	926
2022-09-01	134.40	134.40	134.40	134.40	1,601
2022-08-31	134.40	134.40	134.40	134.40	1,722
2022-08-30	134.40	134.40	134.40	134.40	1,390
2022-08-29	134.40	134.40	134.40	134.40	0
2022-08-26	134.40	134.40	134.40	134.40	710
2022-08-25	134.40	134.40	134.40	134.40	817
2022-08-24	134.40	134.40	134.40	134.40	1,523
2022-08-23	134.40	134.40	134.40	134.40	2,092
2022-08-22	143.40	143.40	143.40	143.40	2,454
2022-08-19	143.37	143.37	143.37	143.37	3,583
2022-08-18	143.90	143.90	143.90	143.90	1,877
2022-08-17	143.90	143.90	143.90	143.90	834
2022-08-16	147.40	147.40	147.40	147.40	1,739
2022-08-15	146.50	146.50	146.50	146.50	433
2022-08-12	146.50	146.50	146.50	146.50	1,839
2022-08-11	146.50	146.50	146.50	146.50	2,468
2022-08-10	142.95	142.95	142.95	142.95	2,489
2022-08-09	143.00	143.00	143.00	143.00	1,601
2022-08-08	148.30	148.30	148.30	148.30	1,246
2022-08-05	150.50	150.50	150.50	150.50	1,186
2022-08-04	150.50	150.50	150.50	150.50	3,767
2022-08-03	142.20	142.20	142.20	142.20	818
2022-08-02	144.50	144.50	144.50	144.50	452
2022-08-01	144.50	144.50	144.50	144.50	647
2022-07-29	145.00	145.00	145.00	145.00	1,492
2022-07-28	145.00	145.00	145.00	145.00	956
2022-07-27	137.00	137.00	137.00	137.00	2,992
2022-07-26	144.50	144.50	144.50	144.50	2,442
2022-07-25	144.50	144.50	144.50	144.50	1,660
2022-07-22	144.50	144.50	144.50	144.50	1,752
2022-07-21	139.70	139.70	139.70	139.70	3,215
2022-07-20	137.70	137.70	137.70	137.70	2,480
2022-07-19	136.60	136.60	136.60	136.60	1,114
2022-07-18	136.60	136.60	136.60	136.60	853
2022-07-15	136.60	136.60	136.60	136.60	1,297
2022-07-14	134.30	134.30	134.30	134.30	632
2022-07-13	132.10	132.10	132.10	132.10	2,799
2022-07-12	142.60	142.60	142.60	142.60	2,551
2022-07-11	142.60	142.60	142.60	142.60	1,623
2022-07-08	142.60	142.60	142.60	142.60	11,194
2022-07-07	141.90	141.90	141.90	141.90	35,011
2022-07-06	135.70	135.70	135.70	135.70	1,017
2022-07-05	131.49	131.49	131.49	131.49	1,767
2022-07-04	126.10	126.10	126.10	126.10	277
2022-07-01	128.90	128.90	128.90	128.90	4,501
2022-06-30	127.35	127.35	127.35	127.35	568
2022-06-29	127.35	127.35	127.35	127.35	11,587
2022-06-28	127.80	127.80	127.80	127.80	2,353
2022-06-27	128.52	128.52	128.52	128.52	2,237
2022-06-24	124.10	124.10	124.10	124.10	4,145
2022-06-23	124.10	124.10	124.10	124.10	1,652
2022-06-22	124.10	124.10	124.10	124.10	2,719
2022-06-21	118.80	118.80	118.80	118.80	4,279
2022-06-20	116.90	116.90	116.90	116.90	2,268
2022-06-17	117.80	117.80	117.80	117.80	7,685
2022-06-16	116.00	116.00	116.00	116.00	5,770
2022-06-15	116.70	116.70	116.70	116.70	2,658
2022-06-14	110.70	110.70	110.70	110.70	11,460
2022-06-13	112.00	112.00	112.00	112.00	2,725
2022-06-10	121.40	121.40	121.40	121.40	1,299
2022-06-09	121.40	121.40	121.40	121.40	2,326
2022-06-08	137.30	137.30	137.30	137.30	878
2022-06-07	137.30	137.30	137.30	137.30	2,292
2022-06-06	137.30	137.30	137.30	137.30	3,425
2022-06-03	150.60	150.60	150.60	150.60	0
2022-06-02	150.60	150.60	150.60	150.60	0
2022-06-01	150.60	150.60	150.60	150.60	3,540
2022-05-31	150.60	150.60	150.60	150.60	1,330
2022-05-30	150.60	150.60	150.60	150.60	3,190
2022-05-27	136.80	136.80	136.80	136.80	1,913
2022-05-26	136.80	136.80	136.80	136.80	1,141
2022-05-25	136.80	136.80	136.80	136.80	11,507
2022-05-24	146.20	146.20	146.20	146.20	1,462
2022-05-23	146.20	146.20	146.20	146.20	1,549
2022-05-20	146.20	146.20	146.20	146.20	910
2022-05-19	144.00	144.00	144.00	144.00	1,987
2022-05-18	144.00	144.00	144.00	144.00	1,522
2022-05-17	144.00	144.00	144.00	144.00	1,517
2022-05-16	144.00	144.00	144.00	144.00	765
2022-05-13	143.63	143.63	143.63	143.63	814
2022-05-12	143.63	143.63	143.63	143.63	1,664
2022-05-11	143.63	143.63	143.63	143.63	1,432
2022-05-10	143.63	143.63	143.63	143.63	153
2022-05-09	146.00	146.00	146.00	146.00	2,810
2022-05-06	155.52	155.52	155.52	155.52	1,242
2022-05-05	155.52	155.52	155.52	155.52	2,867
2022-05-04	155.52	155.52	155.52	155.52	1,639
2022-05-03	155.52	155.52	155.52	155.52	1,356
2022-05-02	162.69	162.69	162.69	162.69	0
2022-04-29	162.69	162.69	162.69	162.69	2,338
2022-04-28	166.00	166.00	166.00	166.00	1,303
2022-04-27	166.00	166.00	166.00	166.00	529
2022-04-26	166.00	166.00	166.00	166.00	1,924
2022-04-25	166.00	166.00	166.00	166.00	1,085
2022-04-22	165.70	165.70	165.70	165.70	2,456
2022-04-21	168.60	168.60	168.60	168.60	7,820
2022-04-20	168.60	168.60	168.60	168.60	2,400
2022-04-19	166.90	166.90	166.90	166.90	1,589
2022-04-18	166.00	166.00	166.00	166.00	0
2022-04-15	166.00	166.00	166.00	166.00	0
2022-04-14	166.00	166.00	166.00	166.00	10,189
2022-04-13	169.02	169.02	169.02	169.02	1,973
2022-04-12	169.02	169.02	169.02	169.02	9,852
2022-04-11	169.02	169.02	169.02	169.02	4,636
2022-04-08	171.10	171.10	171.10	171.10	13,546
2022-04-07	171.80	171.80	171.80	171.80	2,809
2022-04-06	171.80	171.80	171.80	171.80	6,376
2022-04-05	171.80	171.80	171.80	171.80	13,016
2022-04-04	171.80	171.80	171.80	171.80	4,290
2022-04-01	171.80	171.80	171.80	171.80	2,466
2022-03-31	171.80	171.80	171.80	171.80	938
2022-03-30	173.80	173.80	173.80	173.80	3,489
2022-03-29	170.00	170.00	170.00	170.00	22
2022-03-28	170.00	170.00	170.00	170.00	9,842
2022-03-25	160.00	160.00	160.00	160.00	54,236
2022-03-24	202.50	202.50	202.50	202.50	783
2022-03-23	202.50	202.50	202.50	202.50	3,884
2022-03-22	202.50	202.50	202.50	202.50	1,847
2022-03-21	203.50	203.50	203.50	203.50	1,490
2022-03-18	192.20	192.20	192.20	192.20	3,841
2022-03-17	192.20	192.20	192.20	192.20	3,837
2022-03-16	192.20	192.20	192.20	192.20	4,807
2022-03-15	192.20	192.20	192.20	192.20	6,833
2022-03-14	198.60	198.60	198.60	198.60	5,349
2022-03-11	200.00	200.00	200.00	200.00	3,709
2022-03-10	202.00	202.00	202.00	202.00	4,311
2022-03-09	204.50	204.50	204.50	204.50	2,371
2022-03-08	204.50	204.50	204.50	204.50	3,553
2022-03-07	204.50	204.50	204.50	204.50	3,481
2022-03-04	204.50	204.50	204.50	204.50	4,819
2022-03-03	204.50	204.50	204.50	204.50	3,217
2022-03-02	215.50	215.50	215.50	215.50	5,473
2022-03-01	206.00	206.00	206.00	206.00	3,610
2022-02-28	211.00	211.00	211.00	211.00	3,301
2022-02-25	196.20	196.20	196.20	196.20	2,850
2022-02-24	195.00	195.00	195.00	195.00	4,645
2022-02-23	201.50	201.50	201.50	201.50	2,916
2022-02-22	201.50	201.50	201.50	201.50	3,711
2022-02-21	214.50	214.50	214.50	214.50	2,638
2022-02-18	214.50	214.50	214.50	214.50	2,357
2022-02-17	217.00	217.00	217.00	217.00	3,399
2022-02-16	219.50	219.50	219.50	219.50	3,525
2022-02-15	219.50	219.50	219.50	219.50	5,485
2022-02-14	211.00	211.00	211.00	211.00	3,956
2022-02-11	216.50	216.50	216.50	216.50	21,058
2022-02-10	220.05	220.05	220.05	220.05	16,080
2022-02-09	220.75	220.75	220.75	220.75	9,316
2022-02-08	222.50	222.50	222.50	222.50	445
2022-02-07	222.50	222.50	222.50	222.50	7,153
2022-02-04	231.50	231.50	231.50	231.50	4,305
2022-02-03	233.50	233.50	233.50	233.50	3,487
2022-02-02	251.00	251.00	251.00	251.00	9,726
2022-02-01	235.10	235.10	235.10	235.10	4,459
2022-01-31	235.10	235.10	235.10	235.10	5,948
2022-01-28	231.00	231.00	231.00	231.00	4,331
2022-01-27	233.00	233.00	233.00	233.00	6,518
2022-01-26	232.50	232.50	232.50	232.50	4,731
2022-01-25	232.50	232.50	232.50	232.50	8,036
2022-01-24	238.00	238.00	238.00	238.00	6,077
2022-01-21	252.00	252.00	252.00	252.00	4,310
2022-01-20	256.00	256.00	256.00	256.00	8,170
2022-01-19	261.50	261.50	261.50	261.50	3,006
2022-01-18	263.00	263.00	263.00	263.00	4,600
2022-01-17	263.50	263.50	263.50	263.50	4,552
2022-01-14	263.50	263.50	263.50	263.50	6,152
2022-01-13	298.28	298.28	298.28	298.28	1,891
2022-01-12	316.00	316.00	316.00	316.00	3,023
2022-01-11	316.00	316.00	316.00	316.00	2,801
2022-01-10	316.00	316.00	316.00	316.00	3,044
2022-01-07	316.00	316.00	316.00	316.00	1,116
2022-01-06	309.00	309.00	309.00	309.00	3,411
2022-01-05	331.50	331.50	331.50	331.50	1,029
2022-01-04	344.50	344.50	344.50	344.50	2,877
2022-01-03	358.89	358.89	358.89	358.89	0
2021-12-31	358.89	358.89	358.89	358.89	215
2021-12-30	344.99	344.99	344.99	344.99	1,645
2021-12-29	344.99	344.99	344.99	344.99	436
2021-12-28	322.00	322.00	322.00	322.00	0
2021-12-27	322.00	322.00	322.00	322.00	0
2021-12-24	322.00	322.00	322.00	322.00	0
2021-12-23	322.00	322.00	322.00	322.00	642
2021-12-22	322.00	322.00	322.00	322.00	2,160
2021-12-21	322.00	322.00	322.00	322.00	1,172
2021-12-20	321.82	321.82	321.82	321.82	1,869
2021-12-17	321.82	321.82	321.82	321.82	1,493
2021-12-16	321.82	321.82	321.82	321.82	1,753
2021-12-15	321.50	321.50	321.50	321.50	3,023
2021-12-14	320.50	320.50	320.50	320.50	1,941
2021-12-13	340.00	340.00	340.00	340.00	1,084
2021-12-10	333.50	333.50	333.50	333.50	1,362
2021-12-09	333.00	333.00	333.00	333.00	3,296
2021-12-08	329.00	329.00	329.00	329.00	531
2021-12-07	329.00	329.00	329.00	329.00	15,012
2021-12-06	325.50	325.50	325.50	325.50	2,559
2021-12-03	345.89	345.89	345.89	345.89	2,220
2021-12-02	345.00	345.00	345.00	345.00	5,943
2021-12-01	340.12	340.12	340.12	340.12	4,035
2021-11-30	346.79	346.79	346.79	346.79	39,109
2021-11-29	351.00	351.00	351.00	351.00	4,746
2021-11-26	347.50	347.50	347.50	347.50	5,230
2021-11-25	339.50	339.50	339.50	339.50	2,072
2021-11-24	332.00	332.00	332.00	332.00	1,802
2021-11-23	329.00	329.00	329.00	329.00	2,535
2021-11-22	337.50	337.50	337.50	337.50	1,323
2021-11-19	337.50	337.50	337.50	337.50	1,700
2021-11-18	340.09	340.09	340.09	340.09	69
2021-11-17	331.50	331.50	331.50	331.50	965
2021-11-16	331.50	331.50	331.50	331.50	5,417
2021-11-15	343.00	343.00	343.00	343.00	2,130
2021-11-12	324.00	324.00	324.00	324.00	1,235
2021-11-11	324.00	324.00	324.00	324.00	339
2021-11-10	324.00	324.00	324.00	324.00	1,863
2021-11-09	313.42	313.42	313.42	313.42	991
2021-11-08	313.42	313.42	313.42	313.42	634
2021-11-05	314.50	314.50	314.50	314.50	1,220
2021-11-04	314.50	314.50	314.50	314.50	1,549
2021-11-03	310.00	310.00	310.00	310.00	716
2021-11-02	304.50	304.50	304.50	304.50	677
2021-11-01	304.50	304.50	304.50	304.50	1,403
2021-10-29	296.00	296.00	296.00	296.00	2,334
2021-10-28	287.00	287.00	287.00	287.00	222
2021-10-27	276.00	276.00	276.00	276.00	786
2021-10-26	276.00	276.00	276.00	276.00	1,640
2021-10-25	276.00	276.00	276.00	276.00	2,736
2021-10-22	278.50	278.50	278.50	278.50	795
2021-10-21	278.50	278.50	278.50	278.50	1,850
2021-10-20	280.00	280.00	280.00	280.00	1,253
2021-10-19	280.00	280.00	280.00	280.00	1,687
2021-10-18	288.00	288.00	288.00	288.00	1,428
2021-10-15	288.00	288.00	288.00	288.00	766
2021-10-14	288.00	288.00	288.00	288.00	1,596
2021-10-13	288.00	288.00	288.00	288.00	2,915
2021-10-12	271.00	271.00	271.00	271.00	407
2021-10-11	271.00	271.00	271.00	271.00	1,256
2021-10-08	271.00	271.00	271.00	271.00	1,178
2021-10-07	271.00	271.00	271.00	271.00	825
2021-10-06	264.50	264.50	264.50	264.50	1,355
2021-10-05	264.50	264.50	264.50	264.50	937
2021-10-04	264.50	264.50	264.50	264.50	1,061
2021-10-01	257.85	257.85	257.85	257.85	2,255
2021-09-30	266.00	266.00	266.00	266.00	2,019
2021-09-29	266.00	266.00	266.00	266.00	3,300
2021-09-28	259.39	259.39	259.39	259.39	1,452
2021-09-27	267.50	267.50	267.50	267.50	2,732
2021-09-24	284.41	284.41	284.41	284.41	1,899
2021-09-23	286.32	286.32	286.32	286.32	1,480
2021-09-22	286.32	286.32	286.32	286.32	1,056
2021-09-21	286.32	286.32	286.32	286.32	2,085
2021-09-20	293.00	293.00	293.00	293.00	1,359
2021-09-17	293.00	293.00	293.00	293.00	403
2021-09-16	293.00	293.00	293.00	293.00	1,235
2021-09-15	293.00	293.00	293.00	293.00	517
2021-09-14	293.00	293.00	293.00	293.00	564
2021-09-13	293.00	293.00	293.00	293.00	786
2021-09-10	293.00	293.00	293.00	293.00	336
2021-09-09	293.00	293.00	293.00	293.00	375
2021-09-08	293.00	293.00	293.00	293.00	352
2021-09-07	294.76	294.76	294.76	294.76	1,891
2021-09-06	289.31	289.31	289.31	289.31	275
2021-09-03	289.31	289.31	289.31	289.31	893
2021-09-02	296.00	296.00	296.00	296.00	404
2021-09-01	296.00	296.00	296.00	296.00	342
2021-08-31	281.00	281.00	281.00	281.00	233
2021-08-30	281.00	281.00	281.00	281.00	0
2021-08-27	281.00	281.00	281.00	281.00	475
2021-08-26	278.50	278.50	278.50	278.50	563
2021-08-25	277.00	277.00	277.00	277.00	662
2021-08-24	263.50	263.50	263.50	263.50	420
2021-08-23	260.50	260.50	260.50	260.50	259
2021-08-20	260.50	260.50	260.50	260.50	235
2021-08-19	260.50	260.50	260.50	260.50	0
2021-08-18	260.50	260.50	260.50	260.50	367
2021-08-17	260.50	260.50	260.50	260.50	628
2021-08-16	260.50	260.50	260.50	260.50	688
2021-08-13	282.30	282.30	282.30	282.30	554
2021-08-12	282.30	282.30	282.30	282.30	606
2021-08-11	282.30	282.30	282.30	282.30	434
2021-08-10	282.30	282.30	282.30	282.30	216
2021-08-09	282.30	282.30	282.30	282.30	541
2021-08-06	282.30	282.30	282.30	282.30	193
2021-08-05	282.30	282.30	282.30	282.30	1,621
2021-08-04	279.71	279.71	279.71	279.71	1,593
2021-08-03	272.20	272.20	272.20	272.20	2,606
2021-08-02	273.72	273.72	273.72	273.72	860
2021-07-30	267.16	267.16	267.16	267.16	1,413
2021-07-29	255.00	255.00	255.00	255.00	891
2021-07-28	255.00	255.00	255.00	255.00	638
2021-07-27	253.50	253.50	253.50	253.50	710
2021-07-26	256.62	256.62	256.62	256.62	518
2021-07-23	256.62	256.62	256.62	256.62	437
2021-07-22	256.62	256.62	256.62	256.62	361
2021-07-21	256.62	256.62	256.62	256.62	772
2021-07-20	256.62	256.62	256.62	256.62	482
2021-07-19	256.62	256.62	256.62	256.62	1,508
2021-07-16	256.62	256.62	256.62	256.62	681
2021-07-15	256.62	256.62	256.62	256.62	742
2021-07-14	256.62	256.62	256.62	256.62	1,379
2021-07-13	256.62	256.62	256.62	256.62	315
2021-07-12	258.50	258.50	258.50	258.50	1,257
2021-07-09	254.00	254.00	254.00	254.00	823
2021-07-08	255.50	255.50	255.50	255.50	130
2021-07-07	265.00	265.00	265.00	265.00	1,672
2021-07-06	264.50	264.50	264.50	264.50	704
2021-07-05	246.00	246.00	246.00	246.00	422
2021-07-02	246.00	246.00	246.00	246.00	542
2021-07-01	246.00	246.00	246.00	246.00	468
2021-06-30	246.00	246.00	246.00	246.00	2,565
2021-06-29	242.00	242.00	242.00	242.00	325
2021-06-28	242.00	242.00	242.00	242.00	537
2021-06-25	242.00	242.00	242.00	242.00	532
2021-06-24	242.00	242.00	242.00	242.00	742
2021-06-23	242.00	242.00	242.00	242.00	420
2021-06-22	239.50	239.50	239.50	239.50	534
2021-06-21	236.50	236.50	236.50	236.50	0
2021-06-18	236.50	236.50	236.50	236.50	1,098
2021-06-17	232.00	232.00	232.00	232.00	285
2021-06-16	232.00	232.00	232.00	232.00	470
2021-06-15	232.00	232.00	232.00	232.00	105
2021-06-14	232.00	232.00	232.00	232.00	453
2021-06-11	225.50	225.50	225.50	225.50	4,571
2021-06-10	224.40	224.40	224.40	224.40	373
2021-06-09	224.40	224.40	224.40	224.40	291
2021-06-08	224.40	224.40	224.40	224.40	1,309
2021-06-07	226.00	226.00	226.00	226.00	154
2021-06-04	226.00	226.00	226.00	226.00	289
2021-06-03	226.00	226.00	226.00	226.00	488
2021-06-02	226.00	226.00	226.00	226.00	142
2021-06-01	226.00	226.00	226.00	226.00	808
2021-05-28	226.00	226.00	226.00	226.00	762
2021-05-27	220.44	220.44	220.44	220.44	503
2021-05-26	222.22	222.22	222.22	222.22	283
2021-05-25	222.22	222.22	222.22	222.22	461
2021-05-24	210.95	210.95	210.95	210.95	205
2021-05-21	214.53	214.53	214.53	214.53	27
2021-05-20	214.53	214.53	214.53	214.53	248
2021-05-19	214.53	214.53	214.53	214.53	902
2021-05-18	214.53	214.53	214.53	214.53	543
2021-05-17	206.73	206.73	206.73	206.73	195
2021-05-14	201.00	201.00	201.00	201.00	617
2021-05-13	201.00	201.00	201.00	201.00	443
2021-05-12	202.50	202.50	202.50	202.50	446
2021-05-11	202.50	202.50	202.50	202.50	669
2021-05-10	208.50	208.50	208.50	208.50	82
2021-05-07	208.50	208.50	208.50	208.50	82
2021-05-06	208.50	208.50	208.50	208.50	799
2021-05-05	231.67	231.67	231.67	231.67	85
2021-05-04	231.67	231.67	231.67	231.67	503
2021-04-30	232.50	232.50	232.50	232.50	4,546
2021-04-29	232.50	232.50	232.50	232.50	494
2021-04-28	232.50	232.50	232.50	232.50	928
2021-04-27	229.00	229.00	229.00	229.00	550
2021-04-26	229.00	229.00	229.00	229.00	376
2021-04-23	229.00	229.00	229.00	229.00	661
2021-04-22	234.40	234.40	234.40	234.40	1,036
2021-04-21	231.00	231.00	231.00	231.00	362
2021-04-20	226.65	226.65	226.65	226.65	382
2021-04-19	230.68	230.68	230.68	230.68	2,200
2021-04-16	227.00	227.00	227.00	227.00	700
2021-04-15	234.00	234.00	234.00	234.00	140
2021-04-14	234.00	234.00	234.00	234.00	205
2021-04-13	216.00	216.00	216.00	216.00	150
2021-04-12	210.00	210.00	210.00	210.00	17
2021-04-09	210.00	210.00	210.00	210.00	0
2021-04-08	210.00	210.00	210.00	210.00	312
2021-04-07	207.50	207.50	207.50	207.50	319
2021-04-06	199.33	199.33	199.33	199.33	0
2021-04-01	199.33	199.33	199.33	199.33	0
2021-03-31	199.33	199.33	199.33	199.33	6,051
2021-03-30	197.20	197.20	197.20	197.20	0
2021-03-29	197.20	197.20	197.20	197.20	130
2021-03-26	189.80	189.80	189.80	189.80	0
2021-03-25	189.80	189.80	189.80	189.80	444
2021-03-24	189.80	189.80	189.80	189.80	0
2021-03-23	189.80	189.80	189.80	189.80	208
2021-03-22	185.20	185.20	185.20	185.20	1,634
2021-03-19	185.20	185.20	185.20	185.20	257
2021-03-18	185.20	185.20	185.20	185.20	172
2021-03-17	191.83	191.83	191.83	191.83	683
2021-03-16	189.69	189.69	189.69	189.69	300
2021-03-15	191.66	191.66	191.66	191.66	1,441
2021-03-12	191.66	191.66	191.66	191.66	219
2021-03-11	191.66	191.66	191.66	191.66	244
2021-03-10	191.66	191.66	191.66	191.66	357
2021-03-09	191.66	191.66	191.66	191.66	361
2021-03-08	191.66	191.66	191.66	191.66	235
2021-03-05	191.66	191.66	191.66	191.66	707
2021-03-04	200.12	200.12	200.12	200.12	812
2021-03-03	204.00	204.00	204.00	204.00	695
2021-03-02	209.50	209.50	209.50	209.50	201
2021-03-01	209.50	209.50	209.50	209.50	426
2021-02-26	207.00	207.00	207.00	207.00	549
2021-02-25	214.00	214.00	214.00	214.00	169
2021-02-24	213.50	213.50	213.50	213.50	406
2021-02-23	219.50	219.50	219.50	219.50	1,205
2021-02-22	217.42	217.42	217.42	217.42	107
2021-02-19	223.50	223.50	223.50	223.50	75
2021-02-18	230.00	230.00	230.00	230.00	329
2021-02-17	238.00	238.00	238.00	238.00	606
2021-02-16	238.00	238.00	238.00	238.00	149
2021-02-15	238.00	238.00	238.00	238.00	4
2021-02-12	238.00	238.00	238.00	238.00	96
2021-02-11	235.50	235.50	235.50	235.50	76
2021-02-10	235.00	235.00	235.00	235.00	144
2021-02-09	240.00	240.00	240.00	240.00	42
2021-02-08	235.00	235.00	235.00	235.00	713
2021-02-05	240.00	240.00	240.00	240.00	1,285
2021-02-04	240.00	240.00	240.00	240.00	213
2021-02-03	237.50	237.50	237.50	237.50	3,181
2021-02-02	235.00	235.00	235.00	235.00	3,376
2021-02-01	225.71	225.71	225.71	225.71	7,160
2021-01-29	218.50	218.50	218.50	218.50	177
2021-01-28	218.50	218.50	218.50	218.50	225
2021-01-27	215.00	215.00	215.00	215.00	1,128
2021-01-26	214.50	214.50	214.50	214.50	254
2021-01-25	212.00	212.00	212.00	212.00	495
2021-01-22	213.00	213.00	213.00	213.00	110
2021-01-21	216.50	216.50	216.50	216.50	132
2021-01-20	213.00	213.00	213.00	213.00	175
2021-01-19	210.00	210.00	210.00	210.00	872
2021-01-18	208.00	208.00	208.00	208.00	98
2021-01-15	204.50	204.50	204.50	204.50	487
2021-01-14	201.00	201.00	201.00	201.00	114
2021-01-13	201.50	201.50	201.50	201.50	1,362
2021-01-12	193.60	193.60	193.60	193.60	89
2021-01-11	194.40	194.40	194.40	194.40	6,463
2021-01-08	193.40	193.40	193.40	193.40	295
2021-01-07	193.40	193.40	193.40	193.40	137
2021-01-06	191.40	191.40	191.40	191.40	41
2021-01-05	188.40	188.40	188.40	188.40	81
2021-01-04	178.40	178.40	178.40	178.40	48
2020-12-31	177.33	177.33	177.33	177.33	0
2020-12-30	177.33	177.33	177.33	177.33	38
2020-12-29	179.05	179.05	179.05	179.05	1,527
2020-12-24	166.01	166.01	166.01	166.01	1
2020-12-23	166.01	166.01	166.01	166.01	0
2020-12-22	166.01	166.01	166.01	166.01	88
2020-12-21	166.01	166.01	166.01	166.01	421
2020-12-18	168.40	168.40	168.40	168.40	276
2020-12-17	168.47	168.47	168.47	168.47	1,105
2020-12-16	168.10	168.10	168.10	168.10	886
2020-12-15	168.19	168.19	168.19	168.19	1,870
2020-12-14	167.29	167.29	167.29	167.29	951
2020-12-11	168.05	168.05	168.05	168.05	1,077
2020-12-10	166.28	166.28	166.28	166.28	1,156
2020-12-09	167.79	167.79	167.79	167.79	1,459
2020-12-08	165.68	165.68	165.68	165.68	915
2020-12-07	163.60	163.60	163.60	163.60	23
2020-12-04	164.08	164.08	164.08	164.08	5,454
2020-12-03	157.81	157.81	157.81	157.81	517
2020-12-02	155.80	155.80	155.80	155.80	364
2020-12-01	155.80	155.80	155.80	155.80	177
2020-11-30	154.00	154.00	154.00	154.00	1,691
2020-11-27	150.77	150.77	150.77	150.77	0
2020-11-26	150.77	150.77	150.77	150.77	0
2020-11-25	150.77	150.77	150.77	150.77	1,947
2020-11-24	150.77	150.77	150.77	150.77	23
2020-11-23	150.77	150.77	150.77	150.77	37
2020-11-20	150.77	150.77	150.77	150.77	38
2020-11-19	149.40	149.40	149.40	149.40	155
2020-11-18	149.40	149.40	149.40	149.40	0
2020-11-17	149.40	149.40	149.40	149.40	701
2020-11-16	149.40	149.40	149.40	149.40	0
2020-11-13	149.40	149.40	149.40	149.40	1
2020-11-12	149.40	149.40	149.40	149.40	62
2020-11-11	149.40	149.40	149.40	149.40	0
2020-11-10	149.40	149.40	149.40	149.40	3
2020-11-09	149.40	149.40	149.40	149.40	102
2020-11-06	144.35	144.35	144.35	144.35	89
2020-11-05	144.35	144.35	144.35	144.35	160
2020-11-04	144.35	144.35	144.35	144.35	18
2020-11-03	144.35	144.35	144.35	144.35	143
2020-11-02	142.80	142.80	142.80	142.80	23
2020-10-30	142.72	142.72	142.72	142.72	514
2020-10-29	140.90	140.90	140.90	140.90	81
2020-10-28	147.20	147.20	147.20	147.20	108
2020-10-27	147.20	147.20	147.20	147.20	0
2020-10-26	147.20	147.20	147.20	147.20	0
2020-10-23	147.20	147.20	147.20	147.20	5
2020-10-22	147.49	147.49	147.49	147.49	0
2020-10-21	146.40	146.40	146.40	146.40	0
2020-10-20	146.40	146.40	146.40	146.40	2
2020-10-16	146.40	146.40	146.40	146.40	395
2020-10-15	149.20	149.20	149.20	149.20	0
2020-10-14	149.20	149.20	149.20	149.20	0
2020-10-13	149.20	149.20	149.20	149.20	98
2020-10-12	150.68	150.68	150.68	150.68	263
2020-10-09	150.60	150.60	150.60	150.60	362
2020-10-08	143.20	143.20	143.20	143.20	643
2020-10-07	143.20	143.20	143.20	143.20	304
2020-10-06	143.20	143.20	143.20	143.20	886
2020-10-05	143.20	143.20	143.20	143.20	0
2020-10-02	143.20	143.20	143.20	143.20	377
2020-10-01	143.20	143.20	143.20	143.20	968
2020-09-30	138.93	138.93	138.93	138.93	215
2020-09-29	138.93	138.93	138.93	138.93	0
2020-09-28	138.93	138.93	138.93	138.93	48
2020-09-25	138.93	138.93	138.93	138.93	582
2020-09-24	136.11	136.11	136.11	136.11	0
2020-09-23	136.11	136.11	136.11	136.11	0
2020-09-22	136.11	136.11	136.11	136.11	481
2020-09-21	136.11	136.11	136.11	136.11	10,677
2020-09-18	139.20	139.20	139.20	139.20	799
2020-09-17	143.01	143.01	143.01	143.01	296
2020-09-16	143.01	143.01	143.01	143.01	0
2020-09-15	143.01	143.01	143.01	143.01	0
2020-09-14	143.01	143.01	143.01	143.01	95
2020-09-11	143.01	143.01	143.01	143.01	357
2020-04-03	84.44	84.44	84.44	84.44	0
2020-04-02	84.44	84.44	84.44	84.44	41
2020-04-01	84.44	84.44	84.44	84.44	170

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