0T55.L Share History

0T55.L Share Price history. The following table shows end-of-day data 0T55 historical share prices for 0T55.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0T55.L
Share Price 0T55.L
Charts 0T55.L
Trades 0T55.L
History Compare
0T55.L 0T55.L
Share News 0T55.L
RNS 0T55.L
Accounts

Date	Open	High	Low	Close	Volume
2023-12-05	401.89	401.89	401.89	401.89	0
2023-12-04	401.89	401.89	401.89	401.89	320
2023-12-01	400.75	400.75	400.75	400.75	0
2023-11-30	396.13	396.13	396.13	396.13	0
2023-11-29	396.13	396.13	396.13	396.13	0
2023-11-28	395.32	395.32	395.32	395.32	45,000
2023-11-27	396.95	396.95	396.95	396.95	63,965
2023-11-24	395.28	395.28	395.28	395.28	0
2023-11-23	395.28	395.28	395.28	395.28	0
2023-11-22	395.28	395.28	395.28	395.28	0
2023-11-21	395.28	395.28	395.28	395.28	0
2023-11-20	395.28	395.28	395.28	395.28	9,712
2023-11-17	396.45	396.45	396.45	396.45	712
2023-11-16	394.04	394.04	394.04	394.04	0
2023-11-15	395.97	395.97	395.97	395.97	0
2023-11-14	385.31	385.31	385.31	385.31	0
2023-11-13	385.31	385.31	385.31	385.31	0
2023-11-10	385.31	385.31	385.31	385.31	0
2023-11-09	385.31	385.31	385.31	385.31	0
2023-11-08	385.31	385.31	385.31	385.31	0
2023-11-07	385.31	385.31	385.31	385.31	50
2023-11-06	385.41	385.41	385.41	385.41	0
2023-11-03	385.41	385.41	385.41	385.41	0
2023-11-02	378.77	378.77	378.77	378.77	0
2023-11-01	375.21	375.21	375.21	375.21	0
2023-10-31	371.06	371.06	371.06	371.06	15,000
2023-10-30	375.69	375.69	375.69	375.69	0
2023-10-27	375.69	375.69	375.69	375.69	0
2023-10-26	375.69	375.69	375.69	375.69	0
2023-10-25	375.69	375.69	375.69	375.69	950
2023-10-24	375.80	375.80	375.80	375.80	31,650
2023-10-23	375.54	375.54	375.54	375.54	38,790
2023-10-20	378.36	378.36	378.36	378.36	0
2023-10-19	386.80	386.80	386.80	386.80	2,550
2023-10-18	394.15	394.15	394.15	394.15	3,000
2023-10-17	394.15	394.15	394.15	394.15	5,300
2023-10-16	396.83	396.83	396.83	396.83	0
2023-10-13	396.83	396.83	396.83	396.83	2,535
2023-10-12	396.83	396.83	396.83	396.83	1,890
2023-10-11	393.00	393.00	393.00	393.00	1,890
2023-10-10	390.43	390.43	390.43	390.43	0
2023-10-09	385.72	385.72	385.72	385.72	9,000
2023-10-06	385.72	385.72	385.72	385.72	2,592
2023-10-05	382.75	382.75	382.75	382.75	0
2023-10-04	382.75	382.75	382.75	382.75	6,127
2023-10-03	383.50	383.50	383.50	383.50	29,076
2023-10-02	385.78	385.78	385.78	385.78	7,442
2023-09-29	386.17	386.17	386.17	386.17	0
2023-09-28	386.17	386.17	386.17	386.17	7,626
2023-09-27	385.54	385.54	385.54	385.54	0
2023-09-26	385.54	385.54	385.54	385.54	3,081
2023-09-25	386.18	386.18	386.18	386.18	0
2023-09-22	387.92	387.92	387.92	387.92	28,960
2023-09-21	395.18	395.18	395.18	395.18	0
2023-09-20	395.18	395.18	395.18	395.18	14,000
2023-09-19	396.57	396.57	396.57	396.57	13
2023-09-18	396.35	396.35	396.35	396.35	14,000
2023-09-15	397.21	397.21	397.21	397.21	0
2023-09-14	397.21	397.21	397.21	397.21	1
2023-09-13	397.77	397.77	397.77	397.77	0
2023-09-12	397.77	397.77	397.77	397.77	5,046
2023-09-11	397.77	397.77	397.77	397.77	0
2023-09-08	395.53	395.53	395.53	395.53	0
2023-09-07	395.53	395.53	395.53	395.53	25
2023-09-06	397.23	397.23	397.23	397.23	257,947
2023-09-05	400.22	400.22	400.22	400.22	9,412
2023-09-04	397.54	397.54	397.54	397.54	8,065
2023-09-01	394.22	394.22	394.22	394.22	0
2023-08-31	394.22	394.22	394.22	394.22	15,991
2023-08-30	394.22	394.22	394.22	394.22	40,000
2023-08-29	392.71	392.71	392.71	392.71	6,272
2023-08-28	392.71	392.71	392.71	392.71	0
2023-08-25	392.71	392.71	392.71	392.71	0
2023-08-24	392.71	392.71	392.71	392.71	0
2023-08-23	382.31	382.31	382.31	382.31	0
2023-08-22	382.31	382.31	382.31	382.31	0
2023-08-21	382.31	382.31	382.31	382.31	0
2023-08-18	390.21	390.21	390.21	390.21	0
2023-08-17	390.21	390.21	390.21	390.21	0
2023-08-16	390.21	390.21	390.21	390.21	0
2023-08-15	390.21	390.21	390.21	390.21	0
2023-08-14	390.84	390.84	390.84	390.84	0
2023-08-11	390.84	390.84	390.84	390.84	29,000
2023-08-10	390.84	390.84	390.84	390.84	0
2023-08-09	391.98	391.98	391.98	391.98	7,051
2023-08-08	390.42	390.42	390.42	390.42	13,000
2023-08-07	390.42	390.42	390.42	390.42	0
2023-08-04	390.42	390.42	390.42	390.42	0
2023-08-03	390.42	390.42	390.42	390.42	0
2023-08-02	393.28	393.28	393.28	393.28	0
2023-08-01	393.28	393.28	393.28	393.28	3,000
2023-07-31	393.28	393.28	393.28	393.28	0
2023-07-28	393.28	393.28	393.28	393.28	0
2023-07-27	393.28	393.28	393.28	393.28	0
2023-07-26	392.57	392.57	392.57	392.57	0
2023-07-25	392.57	392.57	392.57	392.57	54,000
2023-07-24	392.92	392.92	392.92	392.92	207
2023-07-21	392.92	392.92	392.92	392.92	5,168
2023-07-20	392.92	392.92	392.92	392.92	0
2023-07-19	392.92	392.92	392.92	392.92	0
2023-07-18	387.91	387.91	387.91	387.91	0
2023-07-17	386.15	386.15	386.15	386.15	0
2023-07-14	386.62	386.62	386.62	386.62	7,558
2023-07-13	386.62	386.62	386.62	386.62	10,779
2023-07-12	382.94	382.94	382.94	382.94	0
2023-07-11	382.94	382.94	382.94	382.94	0
2023-07-10	382.18	382.18	382.18	382.18	0
2023-07-07	384.51	384.51	384.51	384.51	104
2023-07-06	385.41	385.41	385.41	385.41	2,600
2023-07-05	385.41	385.41	385.41	385.41	0
2023-07-04	385.41	385.41	385.41	385.41	0
2023-07-03	385.41	385.41	385.41	385.41	0
2023-06-30	385.41	385.41	385.41	385.41	0
2023-06-29	385.41	385.41	385.41	385.41	0
2023-06-28	377.81	377.81	377.81	377.81	0
2023-06-27	377.81	377.81	377.81	377.81	0
2023-06-26	381.32	381.32	381.32	381.32	1
2023-06-23	383.86	383.86	383.86	383.86	42,000
2023-06-22	386.60	386.60	386.60	386.60	8,997
2023-06-21	386.60	386.60	386.60	386.60	4,600
2023-06-20	386.60	386.60	386.60	386.60	39
2023-06-19	388.76	388.76	388.76	388.76	3,000
2023-06-16	388.27	388.27	388.27	388.27	0
2023-06-15	388.27	388.27	388.27	388.27	19,855
2023-06-14	383.20	383.20	383.20	383.20	0
2023-06-13	383.20	383.20	383.20	383.20	0
2023-06-12	383.20	383.20	383.20	383.20	0
2023-06-09	383.20	383.20	383.20	383.20	0
2023-06-08	383.20	383.20	383.20	383.20	0
2023-06-07	383.20	383.20	383.20	383.20	29
2023-06-06	381.43	381.43	381.43	381.43	3,000
2023-06-05	376.00	376.00	376.00	376.00	0
2023-06-02	376.00	376.00	376.00	376.00	6,000
2023-06-01	376.00	376.00	376.00	376.00	0
2023-05-31	376.00	376.00	376.00	376.00	0
2023-05-30	376.05	376.05	376.05	376.05	163
2023-05-29	370.46	370.46	370.46	370.46	0
2023-05-26	370.46	370.46	370.46	370.46	0
2023-05-25	370.46	370.46	370.46	370.46	3,000
2023-05-24	370.46	370.46	370.46	370.46	0
2023-05-23	370.46	370.46	370.46	370.46	26
2023-05-22	367.50	367.50	367.50	367.50	20,482
2023-05-19	367.50	367.50	367.50	367.50	4,600
2023-05-18	367.50	367.50	367.50	367.50	33
2023-05-17	362.89	362.89	362.89	362.89	0
2023-05-16	362.89	362.89	362.89	362.89	0
2023-05-15	358.20	358.20	358.20	358.20	0
2023-05-12	358.20	358.20	358.20	358.20	24,380
2023-05-11	358.20	358.20	358.20	358.20	0
2023-05-10	358.20	358.20	358.20	358.20	0
2023-05-09	354.50	354.50	354.50	354.50	0
2023-05-08	354.50	354.50	354.50	354.50	0
2023-05-05	354.50	354.50	354.50	354.50	0
2023-05-04	354.50	354.50	354.50	354.50	0
2023-05-03	354.50	354.50	354.50	354.50	0
2023-05-02	354.50	354.50	354.50	354.50	0
2023-05-01	354.50	354.50	354.50	354.50	0
2023-04-28	354.50	354.50	354.50	354.50	0
2023-04-27	353.50	353.50	353.50	353.50	0
2023-04-26	353.50	353.50	353.50	353.50	35,631
2023-04-25	353.50	353.50	353.50	353.50	0
2023-04-24	353.50	353.50	353.50	353.50	0
2023-04-21	353.50	353.50	353.50	353.50	0
2023-04-20	353.50	353.50	353.50	353.50	0
2023-04-19	353.50	353.50	353.50	353.50	0
2023-04-18	353.50	353.50	353.50	353.50	0
2023-04-17	353.50	353.50	353.50	353.50	0
2023-04-14	353.50	353.50	353.50	353.50	30
2023-04-13	354.32	354.32	354.32	354.32	0
2023-04-12	354.32	354.32	354.32	354.32	0
2023-04-11	354.32	354.32	354.32	354.32	0
2023-04-10	352.38	352.38	352.38	352.38	0
2023-04-07	352.38	352.38	352.38	352.38	0
2023-04-06	352.38	352.38	352.38	352.38	0
2023-04-05	352.38	352.38	352.38	352.38	3,026
2023-04-04	352.38	352.38	352.38	352.38	0
2023-04-03	352.38	352.38	352.38	352.38	0
2023-03-31	352.38	352.38	352.38	352.38	0
2023-03-30	352.38	352.38	352.38	352.38	28
2023-03-29	348.38	348.38	348.38	348.38	0
2023-03-28	348.38	348.38	348.38	348.38	0
2023-03-27	346.82	346.82	346.82	346.82	0
2023-03-24	346.82	346.82	346.82	346.82	6,440
2023-03-23	346.82	346.82	346.82	346.82	0
2023-03-22	346.82	346.82	346.82	346.82	0
2023-03-21	346.82	346.82	346.82	346.82	0
2023-03-20	346.82	346.82	346.82	346.82	0
2023-03-17	346.82	346.82	346.82	346.82	0
2023-03-16	346.82	346.82	346.82	346.82	0
2023-03-15	344.98	344.98	344.98	344.98	0
2023-03-14	344.98	344.98	344.98	344.98	7,480
2023-03-13	344.98	344.98	344.98	344.98	6,820
2023-03-10	344.98	344.98	344.98	344.98	0
2023-03-09	352.89	352.89	352.89	352.89	7,900
2023-03-08	352.89	352.89	352.89	352.89	0
2023-03-07	351.83	351.83	351.83	351.83	0
2023-03-06	351.83	351.83	351.83	351.83	35,000
2023-03-03	351.83	351.83	351.83	351.83	0
2023-03-02	351.83	351.83	351.83	351.83	0
2023-03-01	351.83	351.83	351.83	351.83	0
2023-02-28	351.83	351.83	351.83	351.83	263,520
2023-02-27	355.31	355.31	355.31	355.31	0
2023-02-24	355.31	355.31	355.31	355.31	0
2023-02-23	355.31	355.31	355.31	355.31	0
2023-02-22	351.46	351.46	351.46	351.46	0
2023-02-21	357.96	357.96	357.96	357.96	0
2023-02-20	357.96	357.96	357.96	357.96	20,000
2023-02-17	362.62	362.62	362.62	362.62	0
2023-02-16	362.62	362.62	362.62	362.62	0
2023-02-15	361.19	361.19	361.19	361.19	0
2023-02-14	361.19	361.19	361.19	361.19	32,500
2023-02-13	361.19	361.19	361.19	361.19	0
2023-02-10	361.19	361.19	361.19	361.19	0
2023-02-09	361.19	361.19	361.19	361.19	0
2023-02-08	361.19	361.19	361.19	361.19	0
2023-02-07	357.55	357.55	357.55	357.55	0
2023-02-06	357.55	357.55	357.55	357.55	0
2023-02-03	357.55	357.55	357.55	357.55	140,000
2023-02-02	355.70	355.70	355.70	355.70	0
2023-02-01	347.12	347.12	347.12	347.12	0
2023-01-31	333.80	333.80	333.80	333.80	0
2023-01-30	333.80	333.80	333.80	333.80	0
2023-01-27	333.80	333.80	333.80	333.80	0
2023-01-26	333.80	333.80	333.80	333.80	0
2023-01-25	333.80	333.80	333.80	333.80	0
2023-01-24	333.80	333.80	333.80	333.80	0
2023-01-23	333.80	333.80	333.80	333.80	0
2023-01-20	333.80	333.80	333.80	333.80	0
2023-01-19	333.80	333.80	333.80	333.80	0
2023-01-18	333.80	333.80	333.80	333.80	0
2023-01-17	333.80	333.80	333.80	333.80	0
2023-01-16	333.80	333.80	333.80	333.80	0
2023-01-13	333.80	333.80	333.80	333.80	0
2023-01-12	333.80	333.80	333.80	333.80	0
2023-01-11	333.80	333.80	333.80	333.80	0
2023-01-10	333.80	333.80	333.80	333.80	0
2023-01-09	333.80	333.80	333.80	333.80	0
2023-01-06	333.80	333.80	333.80	333.80	0
2023-01-05	333.80	333.80	333.80	333.80	0
2023-01-04	333.80	333.80	333.80	333.80	0
2023-01-03	326.36	326.36	326.36	326.36	0
2023-01-02	326.36	326.36	326.36	326.36	0
2022-12-30	336.95	336.95	336.95	336.95	6
2022-12-29	336.95	336.95	336.95	336.95	0
2022-12-28	336.95	336.95	336.95	336.95	0
2022-12-27	336.95	336.95	336.95	336.95	0
2022-12-26	336.95	336.95	336.95	336.95	0
2022-12-23	336.95	336.95	336.95	336.95	0
2022-12-22	336.95	336.95	336.95	336.95	0
2022-12-21	336.95	336.95	336.95	336.95	0
2022-12-20	336.95	336.95	336.95	336.95	0
2022-12-19	336.95	336.95	336.95	336.95	0
2022-12-16	336.95	336.95	336.95	336.95	0
2022-12-15	347.66	347.66	347.66	347.66	0
2022-12-14	347.66	347.66	347.66	347.66	5,200
2022-12-13	347.66	347.66	347.66	347.66	0
2022-12-12	345.08	345.08	345.08	345.08	0
2022-12-09	345.08	345.08	345.08	345.08	41,525
2022-12-08	345.08	345.08	345.08	345.08	0
2022-12-07	345.08	345.08	345.08	345.08	0
2022-12-06	348.74	348.74	348.74	348.74	0
2022-12-05	355.68	355.68	355.68	355.68	6,000
2022-12-02	359.68	359.68	359.68	359.68	114,000
2022-12-01	359.68	359.68	359.68	359.68	11,340
2022-11-30	348.52	348.52	348.52	348.52	240
2022-11-29	348.57	348.57	348.57	348.57	4,000
2022-11-28	353.11	353.11	353.11	353.11	22,448
2022-11-25	353.11	353.11	353.11	353.11	500,000
2022-11-24	353.11	353.11	353.11	353.11	0
2022-11-23	353.11	353.11	353.11	353.11	0
2022-11-22	353.11	353.11	353.11	353.11	0
2022-11-21	353.11	353.11	353.11	353.11	0
2022-11-18	353.11	353.11	353.11	353.11	0
2022-11-17	353.11	353.11	353.11	353.11	0
2022-11-16	353.11	353.11	353.11	353.11	0
2022-11-15	353.11	353.11	353.11	353.11	0
2022-11-14	340.61	340.61	340.61	340.61	0
2022-11-11	340.61	340.61	340.61	340.61	0
2022-11-10	340.61	340.61	340.61	340.61	0
2022-11-09	340.00	340.00	340.00	340.00	7,000
2022-11-08	340.00	340.00	340.00	340.00	0
2022-11-07	340.00	340.00	340.00	340.00	139
2022-11-04	349.99	349.99	349.99	349.99	0
2022-11-03	349.99	349.99	349.99	349.99	0
2022-11-02	349.99	349.99	349.99	349.99	0
2022-11-01	350.68	350.68	350.68	350.68	0
2022-10-31	349.85	349.85	349.85	349.85	0
2022-10-28	339.30	339.30	339.30	339.30	0
2022-10-27	339.30	339.30	339.30	339.30	17,200
2022-10-26	339.30	339.30	339.30	339.30	0
2022-10-25	339.30	339.30	339.30	339.30	0
2022-10-24	339.30	339.30	339.30	339.30	0
2022-10-21	339.30	339.30	339.30	339.30	0
2022-10-20	339.30	339.30	339.30	339.30	95
2022-10-19	339.30	339.30	339.30	339.30	0
2022-10-18	337.20	337.20	337.20	337.20	0
2022-10-17	337.20	337.20	337.20	337.20	6,309
2022-10-14	337.20	337.20	337.20	337.20	0
2022-10-13	344.34	344.34	344.34	344.34	0
2022-10-12	344.34	344.34	344.34	344.34	3,100
2022-10-11	344.34	344.34	344.34	344.34	0
2022-10-10	344.34	344.34	344.34	344.34	0
2022-10-07	344.34	344.34	344.34	344.34	0
2022-10-06	344.34	344.34	344.34	344.34	0
2022-10-05	344.34	344.34	344.34	344.34	1,503
2022-10-04	345.58	345.58	345.58	345.58	36
2022-10-03	340.40	340.40	340.40	340.40	0
2022-09-30	340.40	340.40	340.40	340.40	11
2022-09-29	345.00	345.00	345.00	345.00	2
2022-09-28	344.00	344.00	344.00	344.00	1
2022-09-27	344.40	344.40	344.40	344.40	0
2022-09-26	350.65	350.65	350.65	350.65	0
2022-09-23	350.65	350.65	350.65	350.65	5,200
2022-09-22	350.65	350.65	350.65	350.65	5
2022-09-21	354.20	354.20	354.20	354.20	11,102
2022-09-20	370.50	370.50	370.50	370.50	24,000
2022-09-19	370.50	370.50	370.50	370.50	0
2022-09-16	370.50	370.50	370.50	370.50	0
2022-09-15	370.50	370.50	370.50	370.50	0
2022-09-14	370.50	370.50	370.50	370.50	0
2022-09-13	370.50	370.50	370.50	370.50	1
2022-09-12	361.52	361.52	361.52	361.52	0
2022-09-09	361.52	361.52	361.52	361.52	0
2022-09-08	361.52	361.52	361.52	361.52	0
2022-09-07	359.87	359.87	359.87	359.87	0
2022-09-06	359.87	359.87	359.87	359.87	39,000
2022-09-05	359.87	359.87	359.87	359.87	0
2022-09-02	359.87	359.87	359.87	359.87	0
2022-09-01	359.87	359.87	359.87	359.87	0
2022-08-31	359.87	359.87	359.87	359.87	45,015
2022-08-30	364.07	364.07	364.07	364.07	903
2022-08-29	379.64	379.64	379.64	379.64	0
2022-08-26	379.64	379.64	379.64	379.64	0
2022-08-25	379.64	379.64	379.64	379.64	0
2022-08-24	379.64	379.64	379.64	379.64	0
2022-08-23	379.64	379.64	379.64	379.64	0
2022-08-22	384.75	384.75	384.75	384.75	0
2022-08-19	376.13	376.13	376.13	376.13	9,000
2022-08-18	376.13	376.13	376.13	376.13	97,270
2022-08-17	376.13	376.13	376.13	376.13	0
2022-08-16	376.13	376.13	376.13	376.13	0
2022-08-15	376.13	376.13	376.13	376.13	0
2022-08-12	376.13	376.13	376.13	376.13	0
2022-08-11	376.13	376.13	376.13	376.13	0
2022-08-10	377.85	377.85	377.85	377.85	0
2022-08-09	377.85	377.85	377.85	377.85	15,000
2022-08-08	377.85	377.85	377.85	377.85	0
2022-08-05	377.85	377.85	377.85	377.85	7
2022-08-04	372.13	372.13	372.13	372.13	0
2022-08-03	372.13	372.13	372.13	372.13	0
2022-08-02	372.13	372.13	372.13	372.13	0
2022-08-01	359.40	359.40	359.40	359.40	0
2022-07-29	359.40	359.40	359.40	359.40	76,656
2022-07-28	359.40	359.40	359.40	359.40	0
2022-07-27	359.40	359.40	359.40	359.40	0
2022-07-26	359.40	359.40	359.40	359.40	5
2022-07-25	360.97	360.97	360.97	360.97	0
2022-07-22	360.97	360.97	360.97	360.97	735
2022-07-21	357.09	357.09	357.09	357.09	0
2022-07-20	357.09	357.09	357.09	357.09	180
2022-07-19	353.15	353.15	353.15	353.15	4,312
2022-07-18	353.15	353.15	353.15	353.15	25
2022-07-15	348.59	348.59	348.59	348.59	16,400
2022-07-14	347.03	347.03	347.03	347.03	0
2022-07-13	346.02	346.02	346.02	346.02	5,000
2022-07-12	346.02	346.02	346.02	346.02	34,472
2022-07-11	346.02	346.02	346.02	346.02	0
2022-07-08	346.02	346.02	346.02	346.02	0
2022-07-07	346.02	346.02	346.02	346.02	0
2022-07-06	346.02	346.02	346.02	346.02	5,500
2022-07-05	336.90	336.90	336.90	336.90	17,508
2022-07-04	334.16	334.16	334.16	334.16	0
2022-07-01	334.16	334.16	334.16	334.16	0
2022-06-30	332.89	332.89	332.89	332.89	0
2022-06-29	332.89	332.89	332.89	332.89	6,782
2022-06-28	332.89	332.89	332.89	332.89	0
2022-06-27	332.89	332.89	332.89	332.89	0
2022-06-24	332.89	332.89	332.89	332.89	0
2022-06-23	332.89	332.89	332.89	332.89	5,661
2022-06-22	334.93	334.93	334.93	334.93	28,000
2022-06-21	334.93	334.93	334.93	334.93	0
2022-06-20	334.93	334.93	334.93	334.93	0
2022-06-17	334.93	334.93	334.93	334.93	0
2022-06-16	334.93	334.93	334.93	334.93	3,000
2022-06-15	331.23	331.23	331.23	331.23	0
2022-06-14	331.23	331.23	331.23	331.23	10,000
2022-06-13	354.67	354.67	354.67	354.67	0
2022-06-10	354.67	354.67	354.67	354.67	3,000
2022-06-09	354.67	354.67	354.67	354.67	930
2022-06-08	354.67	354.67	354.67	354.67	0
2022-06-07	354.67	354.67	354.67	354.67	0
2022-06-06	355.15	355.15	355.15	355.15	0
2022-06-03	355.15	355.15	355.15	355.15	0
2022-06-02	355.15	355.15	355.15	355.15	0
2022-06-01	355.15	355.15	355.15	355.15	0
2022-05-31	355.15	355.15	355.15	355.15	48,000
2022-05-30	355.15	355.15	355.15	355.15	0
2022-05-27	355.15	355.15	355.15	355.15	0
2022-05-26	355.15	355.15	355.15	355.15	0
2022-05-25	355.15	355.15	355.15	355.15	0
2022-05-24	355.15	355.15	355.15	355.15	0
2022-05-23	355.15	355.15	355.15	355.15	0
2022-05-20	355.15	355.15	355.15	355.15	0
2022-05-19	355.15	355.15	355.15	355.15	0
2022-05-18	355.15	355.15	355.15	355.15	0
2022-05-17	355.15	355.15	355.15	355.15	576
2022-05-16	345.08	345.08	345.08	345.08	150,000
2022-05-13	345.08	345.08	345.08	345.08	1,192
2022-05-12	345.08	345.08	345.08	345.08	60
2022-05-11	348.35	348.35	348.35	348.35	54,000
2022-05-10	359.98	359.98	359.98	359.98	0
2022-05-09	359.98	359.98	359.98	359.98	6,118
2022-05-06	359.98	359.98	359.98	359.98	29,539
2022-05-05	364.90	364.90	364.90	364.90	2,310
2022-05-04	373.65	373.65	373.65	373.65	0
2022-05-03	373.65	373.65	373.65	373.65	0
2022-05-02	373.65	373.65	373.65	373.65	0
2022-04-29	373.65	373.65	373.65	373.65	3
2022-04-28	367.73	367.73	367.73	367.73	0
2022-04-27	376.62	376.62	376.62	376.62	0
2022-04-26	376.62	376.62	376.62	376.62	4,300
2022-04-25	376.62	376.62	376.62	376.62	0
2022-04-22	376.62	376.62	376.62	376.62	0
2022-04-21	381.00	381.00	381.00	381.00	0
2022-04-20	381.00	381.00	381.00	381.00	122,000
2022-04-19	381.00	381.00	381.00	381.00	27
2022-04-18	380.37	380.37	380.37	380.37	0
2022-04-15	380.37	380.37	380.37	380.37	0
2022-04-14	380.37	380.37	380.37	380.37	0
2022-04-13	380.37	380.37	380.37	380.37	0
2022-04-12	380.37	380.37	380.37	380.37	1,242
2022-04-11	381.97	381.97	381.97	381.97	0
2022-04-08	381.97	381.97	381.97	381.97	17,000
2022-04-07	381.97	381.97	381.97	381.97	0
2022-04-06	389.12	389.12	389.12	389.12	0
2022-04-05	389.12	389.12	389.12	389.12	115,320
2022-04-04	383.71	383.71	383.71	383.71	0
2022-04-01	386.83	386.83	386.83	386.83	12,600
2022-03-31	386.83	386.83	386.83	386.83	61,000
2022-03-30	386.83	386.83	386.83	386.83	0
2022-03-29	386.83	386.83	386.83	386.83	0
2022-03-28	375.09	375.09	375.09	375.09	0
2022-03-25	375.09	375.09	375.09	375.09	632,000
2022-03-24	375.09	375.09	375.09	375.09	245
2022-03-23	375.09	375.09	375.09	375.09	0
2022-03-22	375.09	375.09	375.09	375.09	0
2022-03-21	375.09	375.09	375.09	375.09	207
2022-03-18	359.79	359.79	359.79	359.79	0
2022-03-17	359.79	359.79	359.79	359.79	14,000
2022-03-16	359.79	359.79	359.79	359.79	0
2022-03-15	355.72	355.72	355.72	355.72	0
2022-03-14	355.72	355.72	355.72	355.72	6,755
2022-03-11	353.22	353.22	353.22	353.22	0
2022-03-10	353.22	353.22	353.22	353.22	74,000
2022-03-09	353.22	353.22	353.22	353.22	0
2022-03-08	368.13	368.13	368.13	368.13	0
2022-03-07	368.13	368.13	368.13	368.13	4,944
2022-03-04	368.13	368.13	368.13	368.13	0
2022-03-03	368.13	368.13	368.13	368.13	0
2022-03-02	368.13	368.13	368.13	368.13	2,325
2022-03-01	364.95	364.95	364.95	364.95	840
2022-02-28	364.95	364.95	364.95	364.95	0
2022-02-25	357.69	357.69	357.69	357.69	0
2022-02-24	357.69	357.69	357.69	357.69	19,000
2022-02-23	357.69	357.69	357.69	357.69	0
2022-02-22	364.26	364.26	364.26	364.26	0
2022-02-21	364.26	364.26	364.26	364.26	68,000
2022-02-18	364.26	364.26	364.26	364.26	0
2022-02-17	371.55	371.55	371.55	371.55	0
2022-02-16	371.55	371.55	371.55	371.55	60,000
2022-02-15	371.55	371.55	371.55	371.55	1,730
2022-02-14	371.55	371.55	371.55	371.55	0
2022-02-11	371.55	371.55	371.55	371.55	1,383
2022-02-10	371.69	371.69	371.69	371.69	4,453
2022-02-09	371.69	371.69	371.69	371.69	0
2022-02-08	371.69	371.69	371.69	371.69	0
2022-02-07	371.69	371.69	371.69	371.69	0
2022-02-04	371.69	371.69	371.69	371.69	0
2022-02-03	371.69	371.69	371.69	371.69	0
2022-02-02	371.69	371.69	371.69	371.69	0
2022-02-01	371.69	371.69	371.69	371.69	0
2022-01-31	371.69	371.69	371.69	371.69	0
2022-01-28	365.27	365.27	365.27	365.27	0
2022-01-27	365.27	365.27	365.27	365.27	19,860
2022-01-26	376.62	376.62	376.62	376.62	0
2022-01-25	376.62	376.62	376.62	376.62	19,181
2022-01-24	376.62	376.62	376.62	376.62	0
2022-01-21	376.62	376.62	376.62	376.62	0
2022-01-20	384.59	384.59	384.59	384.59	0
2022-01-19	384.59	384.59	384.59	384.59	20,000
2022-01-18	384.59	384.59	384.59	384.59	0
2022-01-17	384.59	384.59	384.59	384.59	0
2022-01-14	384.59	384.59	384.59	384.59	2,961
2022-01-13	393.83	393.83	393.83	393.83	0
2022-01-12	393.83	393.83	393.83	393.83	0
2022-01-11	393.83	393.83	393.83	393.83	0
2022-01-10	393.83	393.83	393.83	393.83	0
2022-01-07	393.83	393.83	393.83	393.83	0
2022-01-06	401.55	401.55	401.55	401.55	0
2022-01-05	401.55	401.55	401.55	401.55	5,000
2022-01-04	401.55	401.55	401.55	401.55	0
2022-01-03	401.55	401.55	401.55	401.55	0
2021-12-31	401.55	401.55	401.55	401.55	0
2021-12-30	401.92	401.92	401.92	401.92	0
2021-12-29	389.15	389.15	389.15	389.15	20,000
2021-12-28	389.15	389.15	389.15	389.15	0
2021-12-27	389.15	389.15	389.15	389.15	0
2021-12-24	389.15	389.15	389.15	389.15	0
2021-12-23	389.15	389.15	389.15	389.15	0
2021-12-22	389.15	389.15	389.15	389.15	0
2021-12-21	389.15	389.15	389.15	389.15	1,550
2021-12-20	395.08	395.08	395.08	395.08	0
2021-12-17	395.08	395.08	395.08	395.08	0
2021-12-16	395.08	395.08	395.08	395.08	3,423
2021-12-15	389.50	389.50	389.50	389.50	9,960
2021-12-14	389.50	389.50	389.50	389.50	129
2021-12-13	388.12	388.12	388.12	388.12	11,000
2021-12-10	388.12	388.12	388.12	388.12	0
2021-12-09	388.12	388.12	388.12	388.12	0
2021-12-08	388.12	388.12	388.12	388.12	0
2021-12-07	388.12	388.12	388.12	388.12	0
2021-12-06	384.45	384.45	384.45	384.45	0
2021-12-03	388.87	388.87	388.87	388.87	39,000
2021-12-02	388.87	388.87	388.87	388.87	302,688
2021-12-01	388.87	388.87	388.87	388.87	0
2021-11-30	401.19	401.19	401.19	401.19	0
2021-11-29	401.19	401.19	401.19	401.19	30,000
2021-11-26	401.19	401.19	401.19	401.19	0
2021-11-25	401.19	401.19	401.19	401.19	0
2021-11-24	400.58	400.58	400.58	400.58	0
2021-11-23	400.58	400.58	400.58	400.58	69,345
2021-11-22	399.72	399.72	399.72	399.72	0
2021-11-19	399.72	399.72	399.72	399.72	0
2021-11-18	399.72	399.72	399.72	399.72	0
2021-11-17	395.79	395.79	395.79	395.79	0
2021-11-16	395.79	395.79	395.79	395.79	15,000
2021-11-15	395.79	395.79	395.79	395.79	9,011
2021-11-12	390.98	390.98	390.98	390.98	5,146
2021-11-11	389.28	389.28	389.28	389.28	34,130
2021-11-10	392.78	392.78	392.78	392.78	5,300
2021-11-09	392.78	392.78	392.78	392.78	45,500
2021-11-08	392.78	392.78	392.78	392.78	5,021
2021-11-05	384.71	384.71	384.71	384.71	0
2021-11-04	384.71	384.71	384.71	384.71	0
2021-11-03	384.71	384.71	384.71	384.71	0
2021-11-02	384.71	384.71	384.71	384.71	0
2021-11-01	384.71	384.71	384.71	384.71	0
2021-10-29	384.71	384.71	384.71	384.71	234
2021-10-28	378.97	378.97	378.97	378.97	0
2021-10-27	378.97	378.97	378.97	378.97	0
2021-10-26	378.97	378.97	378.97	378.97	0
2021-10-25	375.88	375.88	375.88	375.88	0
2021-10-22	374.86	374.86	374.86	374.86	5,000
2021-10-21	374.86	374.86	374.86	374.86	80,000
2021-10-20	372.45	372.45	372.45	372.45	0
2021-10-19	372.45	372.45	372.45	372.45	6,000
2021-10-18	371.38	371.38	371.38	371.38	0
2021-10-15	365.75	365.75	365.75	365.75	10,300
2021-10-14	365.75	365.75	365.75	365.75	73,000
2021-10-13	365.75	365.75	365.75	365.75	0
2021-10-12	365.75	365.75	365.75	365.75	0
2021-10-11	365.75	365.75	365.75	365.75	2,808
2021-10-08	362.09	362.09	362.09	362.09	0
2021-10-07	362.09	362.09	362.09	362.09	0
2021-10-06	360.32	360.32	360.32	360.32	0
2021-10-05	356.96	356.96	356.96	356.96	29,812
2021-10-04	356.96	356.96	356.96	356.96	11,000
2021-10-01	356.96	356.96	356.96	356.96	38
2021-09-30	364.43	364.43	364.43	364.43	0
2021-09-29	364.43	364.43	364.43	364.43	0
2021-09-28	364.43	364.43	364.43	364.43	240
2021-09-27	368.20	368.20	368.20	368.20	0
2021-09-24	366.78	366.78	366.78	366.78	5,000
2021-09-23	366.78	366.78	366.78	366.78	87,341
2021-09-22	366.78	366.78	366.78	366.78	0
2021-09-21	366.78	366.78	366.78	366.78	0
2021-09-20	366.78	366.78	366.78	366.78	2,560
2021-09-17	366.90	366.90	366.90	366.90	0
2021-09-16	366.90	366.90	366.90	366.90	21,498
2021-09-15	366.90	366.90	366.90	366.90	0
2021-09-14	366.90	366.90	366.90	366.90	9,048
2021-09-13	366.47	366.47	366.47	366.47	5,000
2021-09-10	368.82	368.82	368.82	368.82	35,747
2021-09-09	370.37	370.37	370.37	370.37	55,000
2021-09-08	370.63	370.63	370.63	370.63	13,950
2021-09-07	370.74	370.74	370.74	370.74	14,000
2021-09-06	370.74	370.74	370.74	370.74	11,000
2021-09-03	370.74	370.74	370.74	370.74	0
2021-09-02	370.74	370.74	370.74	370.74	40,700
2021-09-01	370.16	370.16	370.16	370.16	9,453
2021-08-31	368.00	368.00	368.00	368.00	5,960
2021-08-30	368.00	368.00	368.00	368.00	0
2021-08-27	368.00	368.00	368.00	368.00	0
2021-08-26	368.00	368.00	368.00	368.00	23,264
2021-08-25	368.55	368.55	368.55	368.55	5,400
2021-08-24	363.96	363.96	363.96	363.96	0
2021-08-23	363.96	363.96	363.96	363.96	37,707
2021-08-20	363.96	363.96	363.96	363.96	0
2021-08-19	364.05	364.05	364.05	364.05	1,718
2021-08-18	366.09	366.09	366.09	366.09	50,000
2021-08-17	366.40	366.40	366.40	366.40	5,000
2021-08-16	366.55	366.55	366.55	366.55	16,000
2021-08-13	365.90	365.90	365.90	365.90	5,000
2021-08-12	365.90	365.90	365.90	365.90	53,300
2021-08-11	365.62	365.62	365.62	365.62	0
2021-08-10	364.97	364.97	364.97	364.97	11,000
2021-08-09	362.78	362.78	362.78	362.78	107,531
2021-08-06	362.78	362.78	362.78	362.78	8,840
2021-08-05	360.10	360.10	360.10	360.10	0
2021-08-04	360.10	360.10	360.10	360.10	5,000
2021-08-03	360.10	360.10	360.10	360.10	0
2021-08-02	360.10	360.10	360.10	360.10	664
2021-07-30	359.84	359.84	359.84	359.84	0
2021-07-29	359.84	359.84	359.84	359.84	0
2021-07-28	359.84	359.84	359.84	359.84	60
2021-07-27	360.79	360.79	360.79	360.79	20
2021-07-26	357.17	357.17	357.17	357.17	0
2021-07-23	357.17	357.17	357.17	357.17	41,164
2021-07-22	353.34	353.34	353.34	353.34	0
2021-07-21	353.34	353.34	353.34	353.34	34,700
2021-07-20	348.41	348.41	348.41	348.41	0
2021-07-19	353.36	353.36	353.36	353.36	15,000
2021-07-16	358.08	358.08	358.08	358.08	5,000
2021-07-15	358.08	358.08	358.08	358.08	5,000
2021-07-14	358.08	358.08	358.08	358.08	10
2021-07-13	359.21	359.21	359.21	359.21	10,864
2021-07-12	357.03	357.03	357.03	357.03	5,016
2021-07-09	354.70	354.70	354.70	354.70	49,481
2021-07-08	356.36	356.36	356.36	356.36	0
2021-07-07	354.56	354.56	354.56	354.56	0
2021-07-06	354.13	354.13	354.13	354.13	8,000
2021-07-05	354.13	354.13	354.13	354.13	12,000
2021-07-02	350.90	350.90	350.90	350.90	0
2021-07-01	350.90	350.90	350.90	350.90	17,500
2021-06-30	350.90	350.90	350.90	350.90	8,862
2021-06-29	349.29	349.29	349.29	349.29	5,000
2021-06-28	349.29	349.29	349.29	349.29	69
2021-06-25	347.00	347.00	347.00	347.00	0
2021-06-24	347.00	347.00	347.00	347.00	6
2021-06-23	346.14	346.14	346.14	346.14	0
2021-06-22	342.21	342.21	342.21	342.21	5,000
2021-06-21	342.21	342.21	342.21	342.21	31,500
2021-06-18	343.95	343.95	343.95	343.95	0
2021-06-17	342.50	342.50	342.50	342.50	5,000
2021-06-16	342.50	342.50	342.50	342.50	52,000
2021-06-15	342.50	342.50	342.50	342.50	2
2021-06-14	340.40	340.40	340.40	340.40	9
2021-06-11	335.96	335.96	335.96	335.96	0
2021-06-10	335.96	335.96	335.96	335.96	40,231
2021-06-09	336.09	336.09	336.09	336.09	0
2021-06-08	333.63	333.63	333.63	333.63	0
2021-06-07	333.63	333.63	333.63	333.63	10,000
2021-06-04	333.63	333.63	333.63	333.63	0
2021-06-03	333.63	333.63	333.63	333.63	26
2021-06-02	334.61	334.61	334.61	334.61	52
2021-06-01	336.05	336.05	336.05	336.05	0
2021-05-28	336.05	336.05	336.05	336.05	60
2021-05-27	332.68	332.68	332.68	332.68	12
2021-05-26	332.45	332.45	332.45	332.45	15
2021-05-25	332.51	332.51	332.51	332.51	18
2021-05-24	324.77	324.77	324.77	324.77	0
2021-05-21	324.77	324.77	324.77	324.77	0
2021-05-20	324.77	324.77	324.77	324.77	135
2021-05-19	323.50	323.50	323.50	323.50	156
2021-05-18	327.84	327.84	327.84	327.84	27,003
2021-05-17	327.84	327.84	327.84	327.84	0
2021-05-14	327.84	327.84	327.84	327.84	28,626
2021-05-13	324.06	324.06	324.06	324.06	5,000
2021-05-12	328.11	328.11	328.11	328.11	0
2021-05-11	335.16	335.16	335.16	335.16	5,000
2021-05-10	335.16	335.16	335.16	335.16	10,000
2021-05-07	335.27	335.27	335.27	335.27	0
2021-05-06	335.27	335.27	335.27	335.27	5,000
2021-05-05	335.27	335.27	335.27	335.27	17,082
2021-05-04	335.62	335.62	335.62	335.62	0
2021-04-30	335.13	335.13	335.13	335.13	2,371
2021-04-29	336.17	336.17	336.17	336.17	6,084
2021-04-28	335.98	335.98	335.98	335.98	40
2021-04-27	336.44	336.44	336.44	336.44	2
2021-04-26	333.90	333.90	333.90	333.90	0
2021-04-23	333.90	333.90	333.90	333.90	20,068
2021-04-22	335.98	335.98	335.98	335.98	26,173
2021-04-21	334.03	334.03	334.03	334.03	40,082
2021-04-20	333.85	333.85	333.85	333.85	118
2021-04-19	337.88	337.88	337.88	337.88	21,172
2021-04-16	336.28	336.28	336.28	336.28	0
2021-04-15	336.28	336.28	336.28	336.28	132
2021-04-14	335.74	335.74	335.74	335.74	5,000
2021-04-13	335.74	335.74	335.74	335.74	5,112
2021-04-12	335.42	335.42	335.42	335.42	130
2021-04-09	334.40	334.40	334.40	334.40	20,004
2021-04-08	333.85	333.85	333.85	333.85	15,128
2021-04-07	331.57	331.57	331.57	331.57	5,130
2021-04-06	329.91	329.91	329.91	329.91	16,000
2021-04-01	329.91	329.91	329.91	329.91	138
2021-03-31	327.20	327.20	327.20	327.20	108
2021-03-30	326.54	326.54	326.54	326.54	0
2021-03-29	326.54	326.54	326.54	326.54	10,186
2021-03-26	319.21	319.21	319.21	319.21	0
2021-03-25	319.21	319.21	319.21	319.21	128
2021-03-24	322.00	322.00	322.00	322.00	7,310
2021-03-23	322.90	322.90	322.90	322.90	225
2021-03-22	320.11	320.11	320.11	320.11	24
2021-03-19	321.50	321.50	321.50	321.50	20,280
2021-03-18	322.87	322.87	322.87	322.87	6,659
2021-03-17	322.50	322.50	322.50	322.50	1,140
2021-03-16	324.16	324.16	324.16	324.16	132
2021-03-15	317.63	317.63	317.63	317.63	0
2021-03-12	317.63	317.63	317.63	317.63	0
2021-03-11	317.63	317.63	317.63	317.63	0
2021-03-10	317.63	317.63	317.63	317.63	2,662
2021-03-09	314.00	314.00	314.00	314.00	5,040
2021-03-08	307.20	307.20	307.20	307.20	5,700
2021-03-05	307.20	307.20	307.20	307.20	21,377
2021-03-04	308.67	308.67	308.67	308.67	15,004
2021-03-03	314.85	314.85	314.85	314.85	0
2021-03-02	314.85	314.85	314.85	314.85	6,400
2021-03-01	314.85	314.85	314.85	314.85	20,098
2021-02-26	310.14	310.14	310.14	310.14	36
2021-02-25	314.92	314.92	314.92	314.92	72
2021-02-24	314.48	314.48	314.48	314.48	22
2021-02-23	316.73	316.73	316.73	316.73	0
2021-02-22	316.73	316.73	316.73	316.73	5,088
2021-02-19	320.03	320.03	320.03	320.03	8
2021-02-18	321.03	321.03	321.03	321.03	68
2021-02-17	322.69	322.69	322.69	322.69	100
2021-02-16	323.32	323.32	323.32	323.32	25,270
2021-02-15	323.39	323.39	323.39	323.39	7,014
2021-02-12	320.56	320.56	320.56	320.56	36
2021-02-11	319.84	319.84	319.84	319.84	10,044
2021-02-10	320.27	320.27	320.27	320.27	14
2021-02-09	319.83	319.83	319.83	319.83	23
2021-02-08	320.58	320.58	320.58	320.58	106
2021-02-05	320.77	320.77	320.77	320.77	10
2021-02-04	316.45	316.45	316.45	316.45	7,720
2021-02-03	316.90	316.90	316.90	316.90	110
2021-02-02	306.40	306.40	306.40	306.40	15,000
2021-02-01	306.40	306.40	306.40	306.40	17,030
2021-01-29	306.40	306.40	306.40	306.40	4
2021-01-28	311.97	311.97	311.97	311.97	0
2021-01-27	311.97	311.97	311.97	311.97	8
2021-01-26	313.61	313.61	313.61	313.61	8,837
2021-01-25	314.33	314.33	314.33	314.33	26
2021-01-22	310.56	310.56	310.56	310.56	2
2021-01-21	314.88	314.88	314.88	314.88	5,016
2021-01-20	310.27	310.27	310.27	310.27	0
2021-01-19	310.27	310.27	310.27	310.27	2
2021-01-18	309.26	309.26	309.26	309.26	4
2021-01-15	309.08	309.08	309.08	309.08	680
2021-01-14	310.72	310.72	310.72	310.72	6,590
2021-01-13	309.17	309.17	309.17	309.17	5,024
2021-01-12	309.87	309.87	309.87	309.87	24
2021-01-11	310.54	310.54	310.54	310.54	6
2021-01-08	304.35	304.35	304.35	304.35	0
2021-01-07	304.35	304.35	304.35	304.35	4
2021-01-06	299.06	299.06	299.06	299.06	5
2021-01-05	299.52	299.52	299.52	299.52	13,000
2021-01-04	299.52	299.52	299.52	299.52	0
2020-12-31	299.52	299.52	299.52	299.52	0
2020-12-30	299.52	299.52	299.52	299.52	0
2020-12-29	299.52	299.52	299.52	299.52	0
2020-12-24	299.52	299.52	299.52	299.52	0
2020-12-23	299.52	299.52	299.52	299.52	3
2020-12-22	297.34	297.34	297.34	297.34	25,701
2020-12-21	299.36	299.36	299.36	299.36	0
2020-12-18	299.36	299.36	299.36	299.36	0
2020-12-17	299.36	299.36	299.36	299.36	6
2020-12-16	295.97	295.97	295.97	295.97	0
2020-12-15	295.97	295.97	295.97	295.97	21,000
2020-12-14	295.97	295.97	295.97	295.97	0
2020-12-11	295.97	295.97	295.97	295.97	0
2020-12-10	297.00	297.00	297.00	297.00	0
2020-12-09	296.55	296.55	296.55	296.55	5,000
2020-12-08	296.55	296.55	296.55	296.55	15,470
2020-12-07	295.86	295.86	295.86	295.86	0
2020-12-04	295.86	295.86	295.86	295.86	100
2020-12-03	295.86	295.86	295.86	295.86	11
2020-12-02	298.98	298.98	298.98	298.98	0
2020-12-01	298.98	298.98	298.98	298.98	5,003
2020-11-30	298.02	298.02	298.02	298.02	0
2020-11-27	298.02	298.02	298.02	298.02	0
2020-11-26	298.02	298.02	298.02	298.02	8
2020-11-25	297.65	297.65	297.65	297.65	12
2020-11-24	296.00	296.00	296.00	296.00	2
2020-11-23	293.22	293.22	293.22	293.22	61
2020-11-20	293.70	293.70	293.70	293.70	0
2020-11-19	293.70	293.70	293.70	293.70	1
2020-11-18	294.28	294.28	294.28	294.28	26
2020-11-17	293.36	293.36	293.36	293.36	19,008
2020-11-16	294.46	294.46	294.46	294.46	13,274
2020-11-13	289.79	289.79	289.79	289.79	0
2020-11-12	293.24	293.24	293.24	293.24	0
2020-11-11	293.24	293.24	293.24	293.24	5,039
2020-11-10	289.35	289.35	289.35	289.35	6,791
2020-11-09	272.03	272.03	272.03	272.03	0
2020-11-06	272.03	272.03	272.03	272.03	0
2020-11-05	272.03	272.03	272.03	272.03	0
2020-11-04	272.03	272.03	272.03	272.03	0
2020-11-03	272.03	272.03	272.03	272.03	0
2020-11-02	272.03	272.03	272.03	272.03	0
2020-10-30	272.03	272.03	272.03	272.03	0
2020-10-29	286.15	286.15	286.15	286.15	0
2020-10-28	286.15	286.15	286.15	286.15	5,000
2020-10-27	286.15	286.15	286.15	286.15	0
2020-10-26	286.15	286.15	286.15	286.15	0
2020-10-23	286.15	286.15	286.15	286.15	0
2020-10-22	286.15	286.15	286.15	286.15	0
2020-10-21	286.15	286.15	286.15	286.15	0
2020-10-20	286.15	286.15	286.15	286.15	0
2020-10-16	286.15	286.15	286.15	286.15	0
2020-10-15	286.15	286.15	286.15	286.15	0
2020-10-14	287.68	287.68	287.68	287.68	0
2020-10-13	287.46	287.46	287.46	287.46	5,000
2020-10-12	279.08	279.08	279.08	279.08	5,000
2020-10-09	279.08	279.08	279.08	279.08	6,300
2020-10-08	279.08	279.08	279.08	279.08	0
2020-10-07	279.08	279.08	279.08	279.08	0
2020-10-06	279.08	279.08	279.08	279.08	0
2020-10-05	269.37	269.37	269.37	269.37	0
2020-10-02	269.37	269.37	269.37	269.37	5,000
2020-10-01	269.37	269.37	269.37	269.37	0
2020-09-30	269.37	269.37	269.37	269.37	0
2020-09-29	269.37	269.37	269.37	269.37	0
2020-09-28	269.37	269.37	269.37	269.37	0
2020-09-25	269.37	269.37	269.37	269.37	0
2020-09-24	269.37	269.37	269.37	269.37	0
2020-09-23	269.37	269.37	269.37	269.37	5,000
2020-09-22	269.37	269.37	269.37	269.37	0
2020-09-21	269.37	269.37	269.37	269.37	340
2020-09-18	275.33	275.33	275.33	275.33	0
2020-09-17	277.39	277.39	277.39	277.39	7,200
2020-09-16	271.75	271.75	271.75	271.75	5,000
2020-09-15	271.75	271.75	271.75	271.75	8,038
2020-09-14	271.75	271.75	271.75	271.75	0
2020-09-11	271.75	271.75	271.75	271.75	0
2020-04-03	226.72	226.72	226.72	226.72	0
2020-04-02	226.72	226.72	226.72	226.72	0
2020-04-01	226.72	226.72	226.72	226.72	0

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Angle (AGL)	16.25	18.18%
Helix Exploration (HEX)	15.25	17.31%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	136,263,904
Red Rock Resources (RRR)	0.0525	124,453,117
Baron Oil (BOIL)	0.065	108,114,223
Supply@me Cap (SYME)	0.025	99,801,475
Mosman Oil Gas (MSMN)	0.019	90,743,507