Hubspot Ord Share History

Hubspot Ord Share Price history. The following table shows end-of-day data 0TZZ historical share prices for Hubspot 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	595.83	595.83	595.83	595.83	1,483
2024-04-30	623.25	623.25	623.25	623.25	53
2024-04-29	643.56	643.56	643.56	643.56	751
2024-04-26	643.56	643.56	643.56	643.56	449
2024-04-25	649.53	649.53	649.53	649.53	998
2024-04-24	649.53	649.53	649.53	649.53	870
2024-04-23	636.35	636.35	636.35	636.35	10,431
2024-04-22	636.35	636.35	636.35	636.35	2,990
2024-04-19	636.35	636.35	636.35	636.35	3,007
2024-04-18	627.73	627.73	627.73	627.73	4,088
2024-04-17	627.73	627.73	627.73	627.73	2,462
2024-04-16	627.73	627.73	627.73	627.73	187
2024-04-15	651.74	651.74	651.74	651.74	296
2024-04-12	666.73	666.73	666.73	666.73	273
2024-04-11	666.73	666.73	666.73	666.73	314
2024-04-10	686.11	686.11	686.11	686.11	199
2024-04-09	686.11	686.11	686.11	686.11	247
2024-04-08	686.11	686.11	686.11	686.11	494
2024-04-05	686.11	686.11	686.11	686.11	641
2024-04-04	629.23	629.23	629.23	629.23	5,347
2024-04-03	629.23	629.23	629.23	629.23	1,123
2024-04-02	610.43	610.43	610.43	610.43	222
2024-04-01	621.55	621.55	621.55	621.55	0
2024-03-29	621.55	621.55	621.55	621.55	0
2024-03-28	621.55	621.55	621.55	621.55	150
2024-03-27	614.90	614.90	614.90	614.90	208
2024-03-26	604.06	604.06	604.06	604.06	124
2024-03-25	604.06	604.06	604.06	604.06	1,216
2024-03-22	604.06	604.06	604.06	604.06	324
2024-03-21	604.06	604.06	604.06	604.06	1,185
2024-03-20	604.06	604.06	604.06	604.06	66
2024-03-19	604.06	604.06	604.06	604.06	67
2024-03-18	604.06	604.06	604.06	604.06	303
2024-03-15	612.94	612.94	612.94	612.94	396
2024-03-14	612.94	612.94	612.94	612.94	246
2024-03-13	612.94	612.94	612.94	612.94	203
2024-03-12	612.94	612.94	612.94	612.94	38
2024-03-11	612.94	612.94	612.94	612.94	126
2024-03-08	612.94	612.94	612.94	612.94	59
2024-03-07	612.94	612.94	612.94	612.94	15
2024-03-06	612.94	612.94	612.94	612.94	62
2024-03-05	630.14	630.14	630.14	630.14	91
2024-03-04	630.14	630.14	630.14	630.14	119
2024-03-01	615.88	615.88	615.88	615.88	480
2024-02-29	615.88	615.88	615.88	615.88	122
2024-02-28	606.44	606.44	606.44	606.44	428
2024-02-27	606.44	606.44	606.44	606.44	88
2024-02-26	606.44	606.44	606.44	606.44	50
2024-02-23	606.44	606.44	606.44	606.44	216
2024-02-22	605.90	605.90	605.90	605.90	100
2024-02-21	616.72	616.72	616.72	616.72	155
2024-02-20	616.72	616.72	616.72	616.72	536
2024-02-19	616.72	616.72	616.72	616.72	0
2024-02-16	618.44	618.44	618.44	618.44	188
2024-02-15	618.44	618.44	618.44	618.44	1,034
2024-02-14	618.44	618.44	618.44	618.44	567
2024-02-13	626.74	626.74	626.74	626.74	645
2024-02-12	626.74	626.74	626.74	626.74	1,086
2024-02-09	607.44	607.44	607.44	607.44	189
2024-02-08	607.44	607.44	607.44	607.44	189
2024-02-07	607.44	607.44	607.44	607.44	219
2024-02-06	598.16	598.16	598.16	598.16	32
2024-02-05	598.16	598.16	598.16	598.16	89
2024-02-02	613.71	613.71	613.71	613.71	96
2024-02-01	607.32	607.32	607.32	607.32	85
2024-01-31	607.32	607.32	607.32	607.32	372
2024-01-30	596.22	596.22	596.22	596.22	241
2024-01-29	596.22	596.22	596.22	596.22	546
2024-01-26	596.22	596.22	596.22	596.22	142
2024-01-25	596.22	596.22	596.22	596.22	231
2024-01-24	559.71	559.71	559.71	559.71	1,518
2024-01-23	559.71	559.71	559.71	559.71	111
2024-01-22	559.71	559.71	559.71	559.71	172
2024-01-19	559.71	559.71	559.71	559.71	50
2024-01-18	559.71	559.71	559.71	559.71	176
2024-01-17	559.71	559.71	559.71	559.71	448
2024-01-16	561.35	561.35	561.35	561.35	517
2024-01-15	561.35	561.35	561.35	561.35	0
2024-01-12	570.91	570.91	570.91	570.91	94
2024-01-11	570.91	570.91	570.91	570.91	27
2024-01-10	570.91	570.91	570.91	570.91	136
2024-01-09	552.37	552.37	552.37	552.37	87
2024-01-08	552.37	552.37	552.37	552.37	76
2024-01-05	533.65	533.65	533.65	533.65	118
2024-01-04	591.28	591.28	591.28	591.28	104
2024-01-03	591.28	591.28	591.28	591.28	66
2024-01-02	591.28	591.28	591.28	591.28	231
2024-01-01	591.28	591.28	591.28	591.28	0
2023-12-29	591.28	591.28	591.28	591.28	247
2023-12-28	584.66	584.66	584.66	584.66	151
2023-12-27	584.66	584.66	584.66	584.66	120
2023-12-26	573.89	573.89	573.89	573.89	0
2023-12-25	573.89	573.89	573.89	573.89	0
2023-12-22	573.89	573.89	573.89	573.89	144
2023-12-21	573.89	573.89	573.89	573.89	185
2023-12-20	565.88	565.88	565.88	565.88	213
2023-12-19	565.88	565.88	565.88	565.88	864
2023-12-18	565.92	565.92	565.92	565.92	195
2023-12-15	565.92	565.92	565.92	565.92	117
2023-12-14	511.90	511.90	511.90	511.90	141
2023-12-13	511.90	511.90	511.90	511.90	338
2023-12-12	511.90	511.90	511.90	511.90	185
2023-12-11	511.90	511.90	511.90	511.90	60
2023-12-08	511.90	511.90	511.90	511.90	115
2023-12-07	511.90	511.90	511.90	511.90	199
2023-12-06	511.90	511.90	511.90	511.90	36
2023-12-05	511.90	511.90	511.90	511.90	102
2023-12-04	511.90	511.90	511.90	511.90	140
2023-12-01	505.97	505.97	505.97	505.97	143
2023-11-30	469.76	469.76	469.76	469.76	148
2023-11-29	469.76	469.76	469.76	469.76	218
2023-11-28	469.76	469.76	469.76	469.76	345
2023-11-27	469.76	469.76	469.76	469.76	249
2023-11-24	477.29	477.29	477.29	477.29	111
2023-11-23	477.29	477.29	477.29	477.29	0
2023-11-22	477.29	477.29	477.29	477.29	614
2023-11-21	477.29	477.29	477.29	477.29	40
2023-11-20	477.29	477.29	477.29	477.29	126
2023-11-17	448.62	448.62	448.62	448.62	94
2023-11-16	448.62	448.62	448.62	448.62	515
2023-11-15	448.62	448.62	448.62	448.62	1,447
2023-11-14	448.62	448.62	448.62	448.62	424
2023-11-13	416.78	416.78	416.78	416.78	149
2023-11-10	416.78	416.78	416.78	416.78	542
2023-11-09	416.78	416.78	416.78	416.78	508
2023-11-08	416.78	416.78	416.78	416.78	160
2023-11-07	416.78	416.78	416.78	416.78	416
2023-11-06	416.78	416.78	416.78	416.78	5,744
2023-11-03	411.90	411.90	411.90	411.90	126
2023-11-02	418.76	418.76	418.76	418.76	335
2023-11-01	416.80	416.80	416.80	416.80	52
2023-10-31	419.33	419.33	419.33	419.33	129
2023-10-30	471.54	471.54	471.54	471.54	110
2023-10-27	471.54	471.54	471.54	471.54	115
2023-10-26	471.54	471.54	471.54	471.54	43
2023-10-25	471.54	471.54	471.54	471.54	108
2023-10-24	471.54	471.54	471.54	471.54	60
2023-10-23	471.54	471.54	471.54	471.54	138
2023-10-20	471.54	471.54	471.54	471.54	63
2023-10-19	471.54	471.54	471.54	471.54	187
2023-10-18	471.54	471.54	471.54	471.54	99
2023-10-17	471.54	471.54	471.54	471.54	42
2023-10-16	468.20	468.20	468.20	468.20	260
2023-10-13	456.39	456.39	456.39	456.39	236
2023-10-12	453.01	453.01	453.01	453.01	31
2023-10-11	453.01	453.01	453.01	453.01	90
2023-10-10	481.35	481.35	481.35	481.35	133
2023-10-09	475.84	475.84	475.84	475.84	79
2023-10-06	475.84	475.84	475.84	475.84	325
2023-10-05	467.44	467.44	467.44	467.44	19
2023-10-04	467.44	467.44	467.44	467.44	51
2023-10-03	499.66	499.66	499.66	499.66	38
2023-10-02	499.66	499.66	499.66	499.66	61
2023-09-29	499.66	499.66	499.66	499.66	123
2023-09-28	468.24	468.24	468.24	468.24	22
2023-09-27	468.24	468.24	468.24	468.24	685
2023-09-26	475.25	475.25	475.25	475.25	127
2023-09-25	487.83	487.83	487.83	487.83	13,093
2023-09-22	486.10	486.10	486.10	486.10	100
2023-09-21	487.93	487.93	487.93	487.93	84
2023-09-20	509.83	509.83	509.83	509.83	15
2023-09-19	506.43	506.43	506.43	506.43	40
2023-09-18	510.24	510.24	510.24	510.24	278
2023-09-15	509.85	509.85	509.85	509.85	57
2023-09-14	517.75	517.75	517.75	517.75	36
2023-09-13	524.92	524.92	524.92	524.92	32
2023-09-12	542.99	542.99	542.99	542.99	158
2023-09-11	541.08	541.08	541.08	541.08	428
2023-09-08	546.16	546.16	546.16	546.16	43
2023-09-07	540.70	540.70	540.70	540.70	321
2023-09-06	555.92	555.92	555.92	555.92	114
2023-09-05	546.56	546.56	546.56	546.56	146
2023-09-04	557.58	557.58	557.58	557.58	0
2023-09-01	557.58	557.58	557.58	557.58	125
2023-08-31	544.46	544.46	544.46	544.46	91
2023-08-30	526.07	526.07	526.07	526.07	123
2023-08-29	520.79	520.79	520.79	520.79	52
2023-08-28	506.75	506.75	506.75	506.75	0
2023-08-25	506.75	506.75	506.75	506.75	60
2023-08-24	511.71	511.71	511.71	511.71	309
2023-08-23	514.12	514.12	514.12	514.12	12,994
2023-08-22	508.27	508.27	508.27	508.27	58
2023-08-21	513.69	513.69	513.69	513.69	12
2023-08-18	501.19	501.19	501.19	501.19	166
2023-08-17	501.59	501.59	501.59	501.59	101
2023-08-16	505.69	505.69	505.69	505.69	86
2023-08-15	505.69	505.69	505.69	505.69	183
2023-08-14	510.10	510.10	510.10	510.10	78
2023-08-11	484.71	484.71	484.71	484.71	52
2023-08-10	484.71	484.71	484.71	484.71	239
2023-08-09	484.71	484.71	484.71	484.71	54
2023-08-08	491.62	491.62	491.62	491.62	378
2023-08-07	483.38	483.38	483.38	483.38	79
2023-08-04	491.22	491.22	491.22	491.22	112
2023-08-03	546.84	546.84	546.84	546.84	244
2023-08-02	546.84	546.84	546.84	546.84	497
2023-08-01	579.09	579.09	579.09	579.09	162
2023-07-31	577.00	577.00	577.00	577.00	100
2023-07-28	548.63	548.63	548.63	548.63	85
2023-07-27	564.42	564.42	564.42	564.42	156
2023-07-26	534.09	534.09	534.09	534.09	1,224
2023-07-25	534.09	534.09	534.09	534.09	174
2023-07-24	535.26	535.26	535.26	535.26	200
2023-07-21	549.07	549.07	549.07	549.07	23
2023-07-20	548.94	548.94	548.94	548.94	164
2023-07-19	572.67	572.67	572.67	572.67	387
2023-07-18	556.68	556.68	556.68	556.68	33
2023-07-17	557.49	557.49	557.49	557.49	871
2023-07-14	557.75	557.75	557.75	557.75	33
2023-07-13	552.75	552.75	552.75	552.75	242
2023-07-12	542.19	542.19	542.19	542.19	48
2023-07-11	527.87	527.87	527.87	527.87	786
2023-07-10	513.53	513.53	513.53	513.53	31
2023-07-07	513.53	513.53	513.53	513.53	217
2023-07-06	506.24	506.24	506.24	506.24	220
2023-07-05	520.00	520.00	520.00	520.00	9
2023-07-04	520.00	520.00	520.00	520.00	0
2023-07-03	520.00	520.00	520.00	520.00	116
2023-06-30	527.15	527.15	527.15	527.15	244
2023-06-29	527.15	527.15	527.15	527.15	118
2023-06-28	515.61	515.61	515.61	515.61	70
2023-06-27	515.61	515.61	515.61	515.61	137
2023-06-26	519.51	519.51	519.51	519.51	53
2023-06-23	504.69	504.69	504.69	504.69	57
2023-06-22	504.69	504.69	504.69	504.69	12,691
2023-06-21	511.82	511.82	511.82	511.82	448
2023-06-20	511.82	511.82	511.82	511.82	219
2023-06-19	519.83	519.83	519.83	519.83	0
2023-06-16	519.83	519.83	519.83	519.83	20
2023-06-15	498.43	498.43	498.43	498.43	147
2023-06-14	504.83	504.83	504.83	504.83	43
2023-06-13	499.83	499.83	499.83	499.83	262
2023-06-12	523.18	523.18	523.18	523.18	306
2023-06-09	521.12	521.12	521.12	521.12	29
2023-06-08	503.86	503.86	503.86	503.86	72
2023-06-07	509.43	509.43	509.43	509.43	195
2023-06-06	533.82	533.82	533.82	533.82	131
2023-06-05	531.00	531.00	531.00	531.00	33
2023-06-02	514.91	514.91	514.91	514.91	40
2023-06-01	514.91	514.91	514.91	514.91	699
2023-05-31	513.27	513.27	513.27	513.27	233
2023-05-30	509.81	509.81	509.81	509.81	155
2023-05-29	501.09	501.09	501.09	501.09	0
2023-05-26	501.09	501.09	501.09	501.09	61
2023-05-25	481.15	481.15	481.15	481.15	409
2023-05-24	495.59	495.59	495.59	495.59	469
2023-05-23	495.59	495.59	495.59	495.59	535
2023-05-22	496.07	496.07	496.07	496.07	289
2023-05-19	482.76	482.76	482.76	482.76	6
2023-05-18	486.08	486.08	486.08	486.08	59
2023-05-17	479.73	479.73	479.73	479.73	78
2023-05-16	470.30	470.30	470.30	470.30	71
2023-05-15	465.39	465.39	465.39	465.39	37
2023-05-12	461.47	461.47	461.47	461.47	2,214
2023-05-11	461.10	461.10	461.10	461.10	77
2023-05-10	448.34	448.34	448.34	448.34	283
2023-05-09	443.69	443.69	443.69	443.69	14
2023-05-08	445.39	445.39	445.39	445.39	0
2023-05-05	445.39	445.39	445.39	445.39	231
2023-05-04	454.80	454.80	454.80	454.80	1,587
2023-05-03	416.40	416.40	416.40	416.40	26
2023-05-02	416.40	416.40	416.40	416.40	214
2023-05-01	421.89	421.89	421.89	421.89	0
2023-04-28	421.89	421.89	421.89	421.89	23
2023-04-27	407.26	407.26	407.26	407.26	12
2023-04-26	407.26	407.26	407.26	407.26	49
2023-04-25	407.26	407.26	407.26	407.26	353
2023-04-24	424.15	424.15	424.15	424.15	942
2023-04-21	424.15	424.15	424.15	424.15	101
2023-04-20	418.96	418.96	418.96	418.96	1,188
2023-04-19	416.16	416.16	416.16	416.16	199
2023-04-18	419.20	419.20	419.20	419.20	19
2023-04-17	419.49	419.49	419.49	419.49	44
2023-04-14	416.90	416.90	416.90	416.90	20
2023-04-13	420.05	420.05	420.05	420.05	57
2023-04-12	416.66	416.66	416.66	416.66	61
2023-04-11	404.29	404.29	404.29	404.29	1,607
2023-04-10	396.56	396.56	396.56	396.56	0
2023-04-07	396.56	396.56	396.56	396.56	0
2023-04-06	396.56	396.56	396.56	396.56	239
2023-04-05	411.27	411.27	411.27	411.27	240
2023-04-04	419.64	419.64	419.64	419.64	17
2023-04-03	415.06	415.06	415.06	415.06	330
2023-03-31	432.00	432.00	432.00	432.00	151
2023-03-30	416.50	416.50	416.50	416.50	93
2023-03-29	406.92	406.92	406.92	406.92	473
2023-03-28	396.08	396.08	396.08	396.08	38
2023-03-27	396.08	396.08	396.08	396.08	28
2023-03-24	392.50	392.50	392.50	392.50	30
2023-03-23	392.50	392.50	392.50	392.50	840
2023-03-22	392.50	392.50	392.50	392.50	164
2023-03-21	403.02	403.02	403.02	403.02	73
2023-03-20	397.48	397.48	397.48	397.48	161
2023-03-17	400.32	400.32	400.32	400.32	13
2023-03-16	400.32	400.32	400.32	400.32	191
2023-03-15	363.29	363.29	363.29	363.29	4
2023-03-14	363.29	363.29	363.29	363.29	46
2023-03-13	363.29	363.29	363.29	363.29	159
2023-03-10	406.36	406.36	406.36	406.36	106
2023-03-09	400.77	400.77	400.77	400.77	13,003
2023-03-08	402.67	402.67	402.67	402.67	5
2023-03-07	408.79	408.79	408.79	408.79	32
2023-03-06	408.89	408.89	408.89	408.89	64
2023-03-03	397.51	397.51	397.51	397.51	105
2023-03-02	384.76	384.76	384.76	384.76	46
2023-03-01	386.60	386.60	386.60	386.60	93
2023-02-28	389.47	389.47	389.47	389.47	96
2023-02-27	390.46	390.46	390.46	390.46	54
2023-02-24	390.46	390.46	390.46	390.46	74
2023-02-23	388.53	388.53	388.53	388.53	115
2023-02-22	395.37	395.37	395.37	395.37	30
2023-02-21	395.37	395.37	395.37	395.37	52
2023-02-20	400.17	400.17	400.17	400.17	0
2023-02-17	400.57	400.57	400.57	400.57	407
2023-02-16	371.00	371.00	371.00	371.00	44
2023-02-15	366.88	366.88	366.88	366.88	17
2023-02-14	361.78	361.78	361.78	361.78	182
2023-02-13	348.04	348.04	348.04	348.04	64
2023-02-10	357.46	357.46	357.46	357.46	0
2023-02-09	358.83	358.83	358.83	358.83	9
2023-02-08	373.91	373.91	373.91	373.91	7
2023-02-07	356.90	356.90	356.90	356.90	37
2023-02-06	361.57	361.57	361.57	361.57	103
2023-02-03	386.80	386.80	386.80	386.80	185
2023-02-02	387.79	387.79	387.79	387.79	224
2023-02-01	350.66	350.66	350.66	350.66	73
2023-01-31	346.81	346.81	346.81	346.81	506
2023-01-30	346.81	346.81	346.81	346.81	115
2023-01-27	353.54	353.54	353.54	353.54	84
2023-01-26	355.71	355.71	355.71	355.71	12
2023-01-25	341.65	341.65	341.65	341.65	169
2023-01-24	351.29	351.29	351.29	351.29	37
2023-01-23	332.31	332.31	332.31	332.31	192
2023-01-20	311.64	311.64	311.64	311.64	33
2023-01-19	307.39	307.39	307.39	307.39	21
2023-01-18	320.27	320.27	320.27	320.27	22
2023-01-17	313.16	313.16	313.16	313.16	586
2023-01-16	308.93	308.93	308.93	308.93	0
2023-01-13	308.93	308.93	308.93	308.93	46
2023-01-12	296.09	296.09	296.09	296.09	101
2023-01-11	301.26	301.26	301.26	301.26	338
2023-01-10	287.31	287.31	287.31	287.31	191
2023-01-09	279.78	279.78	279.78	279.78	14
2023-01-06	285.32	285.32	285.32	285.32	5
2023-01-05	285.32	285.32	285.32	285.32	58
2023-01-04	289.87	289.87	289.87	289.87	2
2023-01-03	289.87	289.87	289.87	289.87	5
2023-01-02	291.19	291.19	291.19	291.19	0
2022-12-30	291.19	291.19	291.19	291.19	0
2022-12-29	276.34	276.34	276.34	276.34	0
2022-12-28	270.35	270.35	270.35	270.35	2
2022-12-27	295.76	295.76	295.76	295.76	0
2022-12-26	295.76	295.76	295.76	295.76	0
2022-12-23	295.76	295.76	295.76	295.76	0
2022-12-22	295.76	295.76	295.76	295.76	2
2022-12-21	289.42	289.42	289.42	289.42	22
2022-12-20	289.42	289.42	289.42	289.42	17
2022-12-19	295.48	295.48	295.48	295.48	18
2022-12-16	301.11	301.11	301.11	301.11	51
2022-12-15	307.25	307.25	307.25	307.25	99
2022-12-14	308.45	308.45	308.45	308.45	7
2022-12-13	315.27	315.27	315.27	315.27	37
2022-12-12	292.96	292.96	292.96	292.96	1
2022-12-09	296.74	296.74	296.74	296.74	24
2022-12-08	276.54	276.54	276.54	276.54	20
2022-12-07	269.60	269.60	269.60	269.60	11
2022-12-06	280.76	280.76	280.76	280.76	2
2022-12-05	293.48	293.48	293.48	293.48	23
2022-12-02	300.14	300.14	300.14	300.14	12
2022-12-01	297.65	297.65	297.65	297.65	24
2022-11-30	281.11	281.11	281.11	281.11	1
2022-11-29	287.31	287.31	287.31	287.31	6
2022-11-28	294.41	294.41	294.41	294.41	32
2022-11-25	289.83	289.83	289.83	289.83	20
2022-11-24	280.97	280.97	280.97	280.97	0
2022-11-23	280.97	280.97	280.97	280.97	15
2022-11-22	259.38	259.38	259.38	259.38	955
2022-11-21	267.75	267.75	267.75	267.75	23
2022-11-18	281.50	281.50	281.50	281.50	18
2022-11-17	286.30	286.30	286.30	286.30	78
2022-11-16	297.33	297.33	297.33	297.33	0
2022-11-15	297.33	297.33	297.33	297.33	83
2022-11-14	297.40	297.40	297.40	297.40	46
2022-11-11	310.59	310.59	310.59	310.59	64
2022-11-10	282.97	282.97	282.97	282.97	6
2022-11-09	282.97	282.97	282.97	282.97	15
2022-11-08	282.97	282.97	282.97	282.97	29
2022-11-07	302.16	302.16	302.16	302.16	76
2022-11-04	302.16	302.16	302.16	302.16	2
2022-11-03	302.16	302.16	302.16	302.16	336
2022-11-02	290.72	290.72	290.72	290.72	21
2022-11-01	290.72	290.72	290.72	290.72	164
2022-10-31	289.21	289.21	289.21	289.21	37
2022-10-28	284.56	284.56	284.56	284.56	4
2022-10-27	284.56	284.56	284.56	284.56	39
2022-10-26	271.24	271.24	271.24	271.24	20
2022-10-25	271.24	271.24	271.24	271.24	7
2022-10-24	271.24	271.24	271.24	271.24	3
2022-10-21	271.24	271.24	271.24	271.24	12
2022-10-20	271.24	271.24	271.24	271.24	16
2022-10-19	282.85	282.85	282.85	282.85	2
2022-10-18	282.85	282.85	282.85	282.85	107
2022-10-17	267.63	267.63	267.63	267.63	9
2022-10-14	266.70	266.70	266.70	266.70	40
2022-10-13	253.83	253.83	253.83	253.83	764
2022-10-12	254.70	254.70	254.70	254.70	1,219
2022-10-11	258.54	258.54	258.54	258.54	31
2022-10-10	294.70	294.70	294.70	294.70	25
2022-10-07	294.70	294.70	294.70	294.70	1,097
2022-10-06	293.41	293.41	293.41	293.41	97
2022-10-05	293.41	293.41	293.41	293.41	21
2022-10-04	293.41	293.41	293.41	293.41	3
2022-10-03	277.77	277.77	277.77	277.77	99
2022-09-30	277.77	277.77	277.77	277.77	51
2022-09-29	267.84	267.84	267.84	267.84	3
2022-09-28	278.23	278.23	278.23	278.23	7
2022-09-27	275.53	275.53	275.53	275.53	0
2022-09-26	275.53	275.53	275.53	275.53	0
2022-09-23	275.53	275.53	275.53	275.53	3
2022-09-22	284.09	284.09	284.09	284.09	52
2022-09-21	284.09	284.09	284.09	284.09	914
2022-09-20	287.78	287.78	287.78	287.78	3
2022-09-19	303.53	303.53	303.53	303.53	0
2022-09-16	303.53	303.53	303.53	303.53	1
2022-09-15	302.14	302.14	302.14	302.14	0
2022-09-14	302.14	302.14	302.14	302.14	11
2022-09-13	316.13	316.13	316.13	316.13	2
2022-09-12	330.42	330.42	330.42	330.42	34
2022-09-09	330.42	330.42	330.42	330.42	17
2022-09-08	297.82	297.82	297.82	297.82	14
2022-09-07	307.97	307.97	307.97	307.97	5
2022-09-06	312.91	312.91	312.91	312.91	70
2022-09-05	312.91	312.91	312.91	312.91	0
2022-09-02	315.36	315.36	315.36	315.36	3
2022-09-01	348.28	348.28	348.28	348.28	0
2022-08-31	348.28	348.28	348.28	348.28	6
2022-08-30	331.84	331.84	331.84	331.84	1
2022-08-29	348.16	348.16	348.16	348.16	0
2022-08-26	348.16	348.16	348.16	348.16	8
2022-08-25	349.18	349.18	349.18	349.18	12
2022-08-24	346.00	346.00	346.00	346.00	0
2022-08-23	349.95	349.95	349.95	349.95	4
2022-08-22	339.61	339.61	339.61	339.61	22
2022-08-19	364.42	364.42	364.42	364.42	5
2022-08-18	368.66	368.66	368.66	368.66	52
2022-08-17	368.66	368.66	368.66	368.66	25
2022-08-16	371.09	371.09	371.09	371.09	17
2022-08-15	397.22	397.22	397.22	397.22	10
2022-08-12	386.65	386.65	386.65	386.65	43
2022-08-11	395.53	395.53	395.53	395.53	64
2022-08-10	396.52	396.52	396.52	396.52	62
2022-08-09	372.26	372.26	372.26	372.26	3
2022-08-08	390.44	390.44	390.44	390.44	33
2022-08-05	375.72	375.72	375.72	375.72	7
2022-08-04	352.36	352.36	352.36	352.36	28
2022-08-03	337.72	337.72	337.72	337.72	7
2022-08-02	314.01	314.01	314.01	314.01	0
2022-08-01	294.13	294.13	294.13	294.13	0
2022-07-29	294.13	294.13	294.13	294.13	9
2022-07-28	294.13	294.13	294.13	294.13	4
2022-07-27	289.73	289.73	289.73	289.73	0
2022-07-26	289.73	289.73	289.73	289.73	10
2022-07-25	289.73	289.73	289.73	289.73	8
2022-07-22	315.12	315.12	315.12	315.12	7
2022-07-21	311.20	311.20	311.20	311.20	17
2022-07-20	315.86	315.86	315.86	315.86	2
2022-07-19	315.86	315.86	315.86	315.86	0
2022-07-18	315.86	315.86	315.86	315.86	1
2022-07-15	315.86	315.86	315.86	315.86	0
2022-07-14	315.86	315.86	315.86	315.86	13
2022-07-13	315.86	315.86	315.86	315.86	0
2022-07-12	315.86	315.86	315.86	315.86	100
2022-07-11	315.86	315.86	315.86	315.86	221
2022-07-08	315.86	315.86	315.86	315.86	10
2022-07-07	328.74	328.74	328.74	328.74	0
2022-07-06	328.74	328.74	328.74	328.74	20
2022-07-05	309.76	309.76	309.76	309.76	24
2022-07-04	309.76	309.76	309.76	309.76	0
2022-07-01	290.96	290.96	290.96	290.96	0
2022-06-30	290.96	290.96	290.96	290.96	20
2022-06-29	313.02	313.02	313.02	313.02	10
2022-06-28	334.09	334.09	334.09	334.09	36
2022-06-27	344.11	344.11	344.11	344.11	0
2022-06-24	344.11	344.11	344.11	344.11	6
2022-06-23	304.30	304.30	304.30	304.30	102
2022-06-22	304.30	304.30	304.30	304.30	16
2022-06-21	305.29	305.29	305.29	305.29	3
2022-06-20	282.22	282.22	282.22	282.22	0
2022-06-17	282.22	282.22	282.22	282.22	0
2022-06-16	282.22	282.22	282.22	282.22	5
2022-06-15	302.87	302.87	302.87	302.87	18
2022-06-14	304.00	304.00	304.00	304.00	39
2022-06-13	291.03	291.03	291.03	291.03	40
2022-06-10	367.21	367.21	367.21	367.21	22
2022-06-09	367.21	367.21	367.21	367.21	7
2022-06-08	370.40	370.40	370.40	370.40	3
2022-06-07	354.05	354.05	354.05	354.05	0
2022-06-06	354.05	354.05	354.05	354.05	33
2022-06-03	337.69	337.69	337.69	337.69	0
2022-06-02	337.69	337.69	337.69	337.69	0
2022-06-01	337.69	337.69	337.69	337.69	0
2022-05-31	348.79	348.79	348.79	348.79	4
2022-05-30	327.23	327.23	327.23	327.23	0
2022-05-27	327.23	327.23	327.23	327.23	140
2022-05-26	327.23	327.23	327.23	327.23	27
2022-05-25	319.43	319.43	319.43	319.43	375
2022-05-24	307.51	307.51	307.51	307.51	57
2022-05-23	328.83	328.83	328.83	328.83	1,143
2022-05-20	334.10	334.10	334.10	334.10	58
2022-05-19	340.51	340.51	340.51	340.51	305
2022-05-18	324.25	324.25	324.25	324.25	202
2022-05-17	329.32	329.32	329.32	329.32	50
2022-05-16	352.25	352.25	352.25	352.25	17
2022-05-13	354.95	354.95	354.95	354.95	30
2022-05-12	325.19	325.19	325.19	325.19	0
2022-05-11	325.19	325.19	325.19	325.19	0
2022-05-10	309.23	309.23	309.23	309.23	5
2022-05-09	351.97	351.97	351.97	351.97	20
2022-05-06	351.97	351.97	351.97	351.97	4
2022-05-05	351.97	351.97	351.97	351.97	19
2022-05-04	347.00	347.00	347.00	347.00	142
2022-05-03	384.93	384.93	384.93	384.93	13
2022-05-02	391.83	391.83	391.83	391.83	0
2022-04-29	391.83	391.83	391.83	391.83	0
2022-04-28	378.30	378.30	378.30	378.30	0
2022-04-27	378.30	378.30	378.30	378.30	2
2022-04-26	381.71	381.71	381.71	381.71	64
2022-04-25	401.29	401.29	401.29	401.29	7
2022-04-22	409.32	409.32	409.32	409.32	6
2022-04-21	420.74	420.74	420.74	420.74	590
2022-04-20	444.67	444.67	444.67	444.67	4
2022-04-19	465.26	465.26	465.26	465.26	3
2022-04-18	465.26	465.26	465.26	465.26	0
2022-04-15	465.26	465.26	465.26	465.26	0
2022-04-14	465.26	465.26	465.26	465.26	2,816
2022-04-13	444.21	444.21	444.21	444.21	1
2022-04-12	463.73	463.73	463.73	463.73	6
2022-04-11	438.19	438.19	438.19	438.19	120
2022-04-08	445.95	445.95	445.95	445.95	6
2022-04-07	455.23	455.23	455.23	455.23	1
2022-04-06	445.03	445.03	445.03	445.03	28
2022-04-05	483.48	483.48	483.48	483.48	7
2022-04-04	504.05	504.05	504.05	504.05	80
2022-04-01	497.56	497.56	497.56	497.56	62
2022-03-31	506.66	506.66	506.66	506.66	4
2022-03-30	512.55	512.55	512.55	512.55	48
2022-03-29	481.47	481.47	481.47	481.47	327
2022-03-28	481.47	481.47	481.47	481.47	33
2022-03-25	462.78	462.78	462.78	462.78	302
2022-03-24	477.20	477.20	477.20	477.20	0
2022-03-23	477.20	477.20	477.20	477.20	97
2022-03-22	481.27	481.27	481.27	481.27	29
2022-03-21	473.38	473.38	473.38	473.38	304
2022-03-18	478.07	478.07	478.07	478.07	30
2022-03-17	430.21	430.21	430.21	430.21	80
2022-03-16	430.21	430.21	430.21	430.21	79
2022-03-15	390.66	390.66	390.66	390.66	135
2022-03-14	394.85	394.85	394.85	394.85	53
2022-03-11	419.99	419.99	419.99	419.99	15,079
2022-03-10	428.66	428.66	428.66	428.66	87
2022-03-09	431.85	431.85	431.85	431.85	10
2022-03-08	410.86	410.86	410.86	410.86	38
2022-03-07	432.53	432.53	432.53	432.53	42
2022-03-04	481.84	481.84	481.84	481.84	26
2022-03-03	531.23	531.23	531.23	531.23	2
2022-03-02	543.64	543.64	543.64	543.64	0
2022-03-01	543.64	543.64	543.64	543.64	114
2022-02-28	522.31	522.31	522.31	522.31	39
2022-02-25	517.03	517.03	517.03	517.03	51
2022-02-24	488.40	488.40	488.40	488.40	41
2022-02-23	483.27	483.27	483.27	483.27	1
2022-02-22	502.38	502.38	502.38	502.38	196
2022-02-21	502.01	502.01	502.01	502.01	0
2022-02-18	501.24	501.24	501.24	501.24	27
2022-02-17	542.69	542.69	542.69	542.69	15
2022-02-16	542.69	542.69	542.69	542.69	5
2022-02-15	553.67	553.67	553.67	553.67	0
2022-02-14	553.67	553.67	553.67	553.67	266
2022-02-11	553.12	553.12	553.12	553.12	1,326
2022-02-10	518.75	518.75	518.75	518.75	787
2022-02-09	518.75	518.75	518.75	518.75	9
2022-02-08	492.25	492.25	492.25	492.25	3
2022-02-07	492.25	492.25	492.25	492.25	9
2022-02-04	458.02	458.02	458.02	458.02	5
2022-02-03	464.16	464.16	464.16	464.16	1,037
2022-02-02	471.71	471.71	471.71	471.71	985
2022-02-01	476.45	476.45	476.45	476.45	68
2022-01-31	482.49	482.49	482.49	482.49	359
2022-01-28	457.66	457.66	457.66	457.66	90
2022-01-27	441.30	441.30	441.30	441.30	32
2022-01-26	442.64	442.64	442.64	442.64	5
2022-01-25	442.64	442.64	442.64	442.64	12
2022-01-24	423.50	423.50	423.50	423.50	524
2022-01-21	450.33	450.33	450.33	450.33	157
2022-01-20	470.96	470.96	470.96	470.96	13
2022-01-19	469.00	469.00	469.00	469.00	58
2022-01-18	468.52	468.52	468.52	468.52	150
2022-01-17	457.35	457.35	457.35	457.35	0
2022-01-14	492.60	492.60	492.60	492.60	320
2022-01-13	492.60	492.60	492.60	492.60	31
2022-01-12	532.51	532.51	532.51	532.51	15
2022-01-11	532.51	532.51	532.51	532.51	20
2022-01-10	497.02	497.02	497.02	497.02	132
2022-01-07	502.74	502.74	502.74	502.74	105
2022-01-06	539.07	539.07	539.07	539.07	21
2022-01-05	526.21	526.21	526.21	526.21	318
2022-01-04	671.19	671.19	671.19	671.19	151
2022-01-03	671.19	671.19	671.19	671.19	0
2021-12-31	671.19	671.19	671.19	671.19	4
2021-12-30	671.19	671.19	671.19	671.19	25
2021-12-29	647.01	647.01	647.01	647.01	33
2021-12-28	678.15	678.15	678.15	678.15	0
2021-12-27	678.15	678.15	678.15	678.15	0
2021-12-24	678.15	678.15	678.15	678.15	0
2021-12-23	667.68	667.68	667.68	667.68	20
2021-12-22	674.42	674.42	674.42	674.42	95
2021-12-21	655.07	655.07	655.07	655.07	27
2021-12-20	664.38	664.38	664.38	664.38	9
2021-12-17	651.76	651.76	651.76	651.76	81
2021-12-16	689.00	689.00	689.00	689.00	106
2021-12-15	689.00	689.00	689.00	689.00	148
2021-12-14	692.37	692.37	692.37	692.37	438
2021-12-13	736.59	736.59	736.59	736.59	6
2021-12-10	744.16	744.16	744.16	744.16	89
2021-12-09	791.46	791.46	791.46	791.46	19
2021-12-08	776.83	776.83	776.83	776.83	100
2021-12-07	755.37	755.37	755.37	755.37	94
2021-12-06	689.42	689.42	689.42	689.42	193
2021-12-03	780.41	780.41	780.41	780.41	182
2021-12-02	780.41	780.41	780.41	780.41	27
2021-12-01	785.79	785.79	785.79	785.79	5
2021-11-30	837.81	837.81	837.81	837.81	917
2021-11-29	812.14	812.14	812.14	812.14	44
2021-11-26	812.14	812.14	812.14	812.14	1,281
2021-11-25	802.76	802.76	802.76	802.76	0
2021-11-24	788.25	788.25	788.25	788.25	158
2021-11-23	742.54	742.54	742.54	742.54	245
2021-11-22	796.79	796.79	796.79	796.79	133
2021-11-19	836.25	836.25	836.25	836.25	16
2021-11-18	842.19	842.19	842.19	842.19	0
2021-11-17	842.19	842.19	842.19	842.19	9,947
2021-11-16	831.31	831.31	831.31	831.31	41
2021-11-15	829.70	829.70	829.70	829.70	147
2021-11-12	829.72	829.72	829.72	829.72	38
2021-11-11	820.89	820.89	820.89	820.89	124
2021-11-10	829.58	829.58	829.58	829.58	154
2021-11-09	845.77	845.77	845.77	845.77	69
2021-11-08	807.75	807.75	807.75	807.75	43
2021-11-05	800.02	800.02	800.02	800.02	84
2021-11-04	819.91	819.91	819.91	819.91	29
2021-11-03	766.50	766.50	766.50	766.50	26
2021-11-02	794.54	794.54	794.54	794.54	51
2021-11-01	805.89	805.89	805.89	805.89	3
2021-10-29	805.68	805.68	805.68	805.68	11
2021-10-28	805.68	805.68	805.68	805.68	1
2021-10-27	817.60	817.60	817.60	817.60	142
2021-10-26	823.74	823.74	823.74	823.74	22
2021-10-25	832.42	832.42	832.42	832.42	42
2021-10-22	801.53	801.53	801.53	801.53	291
2021-10-21	800.10	800.10	800.10	800.10	68
2021-10-20	796.73	796.73	796.73	796.73	26
2021-10-19	805.24	805.24	805.24	805.24	521
2021-10-18	792.27	792.27	792.27	792.27	126
2021-10-15	785.31	785.31	785.31	785.31	130
2021-10-14	809.38	809.38	809.38	809.38	141
2021-10-13	776.86	776.86	776.86	776.86	128
2021-10-12	689.40	689.40	689.40	689.40	64
2021-10-11	689.40	689.40	689.40	689.40	43
2021-10-08	680.38	680.38	680.38	680.38	21
2021-10-07	682.83	682.83	682.83	682.83	143
2021-10-06	665.41	665.41	665.41	665.41	12
2021-10-05	643.86	643.86	643.86	643.86	12
2021-10-04	630.97	630.97	630.97	630.97	38
2021-10-01	663.93	663.93	663.93	663.93	14
2021-09-30	680.00	680.00	680.00	680.00	9
2021-09-29	691.74	691.74	691.74	691.74	137
2021-09-28	682.88	682.88	682.88	682.88	34
2021-09-27	696.22	696.22	696.22	696.22	80
2021-09-24	724.50	724.50	724.50	724.50	4
2021-09-23	701.43	701.43	701.43	701.43	43
2021-09-22	701.43	701.43	701.43	701.43	34
2021-09-21	694.72	694.72	694.72	694.72	31
2021-09-20	687.36	687.36	687.36	687.36	4
2021-09-17	704.22	704.22	704.22	704.22	15
2021-09-16	683.29	683.29	683.29	683.29	4
2021-09-15	676.37	676.37	676.37	676.37	42
2021-09-14	683.17	683.17	683.17	683.17	21
2021-09-13	657.95	657.95	657.95	657.95	76
2021-09-10	679.90	679.90	679.90	679.90	9
2021-09-09	686.19	686.19	686.19	686.19	68
2021-09-08	686.23	686.23	686.23	686.23	21
2021-09-07	688.45	688.45	688.45	688.45	42
2021-09-06	701.52	701.52	701.52	701.52	0
2021-09-03	698.34	698.34	698.34	698.34	107
2021-09-02	681.36	681.36	681.36	681.36	19
2021-09-01	697.02	697.02	697.02	697.02	80
2021-08-31	697.02	697.02	697.02	697.02	25
2021-08-30	694.43	694.43	694.43	694.43	0
2021-08-27	694.43	694.43	694.43	694.43	33
2021-08-26	688.74	688.74	688.74	688.74	80
2021-08-25	671.42	671.42	671.42	671.42	10
2021-08-24	675.34	675.34	675.34	675.34	14
2021-08-23	669.03	669.03	669.03	669.03	103
2021-08-20	651.75	651.75	651.75	651.75	1
2021-08-19	654.64	654.64	654.64	654.64	32
2021-08-18	659.16	659.16	659.16	659.16	10
2021-08-17	646.18	646.18	646.18	646.18	96
2021-08-16	649.64	649.64	649.64	649.64	57
2021-08-13	663.12	663.12	663.12	663.12	120
2021-08-12	674.65	674.65	674.65	674.65	71
2021-08-11	654.07	654.07	654.07	654.07	0
2021-08-10	664.71	664.71	664.71	664.71	11
2021-08-09	663.11	663.11	663.11	663.11	119
2021-08-06	653.57	653.57	653.57	653.57	12
2021-08-05	648.51	648.51	648.51	648.51	74
2021-08-04	580.87	580.87	580.87	580.87	0
2021-08-03	580.87	580.87	580.87	580.87	60
2021-08-02	594.08	594.08	594.08	594.08	59
2021-07-30	588.04	588.04	588.04	588.04	11
2021-07-29	587.76	587.76	587.76	587.76	12
2021-07-28	591.37	591.37	591.37	591.37	3
2021-07-27	595.65	595.65	595.65	595.65	9
2021-07-26	572.10	572.10	572.10	572.10	45
2021-07-23	589.02	589.02	589.02	589.02	26
2021-07-22	587.79	587.79	587.79	587.79	15
2021-07-21	583.44	583.44	583.44	583.44	12
2021-07-20	560.92	560.92	560.92	560.92	34
2021-07-19	566.23	566.23	566.23	566.23	15
2021-07-16	556.12	556.12	556.12	556.12	7
2021-07-15	544.57	544.57	544.57	544.57	38
2021-07-14	590.98	590.98	590.98	590.98	16
2021-07-13	590.98	590.98	590.98	590.98	70
2021-07-12	596.48	596.48	596.48	596.48	1
2021-07-09	596.48	596.48	596.48	596.48	40
2021-07-08	598.79	598.79	598.79	598.79	35
2021-07-07	604.40	604.40	604.40	604.40	13
2021-07-06	616.87	616.87	616.87	616.87	232
2021-07-05	577.56	577.56	577.56	577.56	0
2021-07-02	577.56	577.56	577.56	577.56	7
2021-07-01	577.56	577.56	577.56	577.56	17
2021-06-30	593.90	593.90	593.90	593.90	13
2021-06-29	600.82	600.82	600.82	600.82	487
2021-06-28	595.92	595.92	595.92	595.92	746
2021-06-25	591.55	591.55	591.55	591.55	6
2021-06-24	595.02	595.02	595.02	595.02	4
2021-06-23	593.12	593.12	593.12	593.12	201
2021-06-22	577.84	577.84	577.84	577.84	243
2021-06-21	571.25	571.25	571.25	571.25	65
2021-06-18	571.18	571.18	571.18	571.18	0
2021-06-17	579.41	579.41	579.41	579.41	19
2021-06-16	535.00	535.00	535.00	535.00	0
2021-06-15	534.19	534.19	534.19	534.19	8
2021-06-14	527.87	527.87	527.87	527.87	62
2021-06-11	516.24	516.24	516.24	516.24	14
2021-06-10	498.55	498.55	498.55	498.55	0
2021-06-09	506.04	506.04	506.04	506.04	104
2021-06-08	500.00	500.00	500.00	500.00	4
2021-06-07	500.62	500.62	500.62	500.62	7
2021-06-04	483.51	483.51	483.51	483.51	5
2021-06-03	487.83	487.83	487.83	487.83	0
2021-06-02	487.83	487.83	487.83	487.83	11
2021-06-01	508.19	508.19	508.19	508.19	15
2021-05-28	510.39	510.39	510.39	510.39	11
2021-05-27	495.52	495.52	495.52	495.52	15
2021-05-26	507.70	507.70	507.70	507.70	1
2021-05-25	512.28	512.28	512.28	512.28	0
2021-05-24	504.47	504.47	504.47	504.47	0
2021-05-21	504.47	504.47	504.47	504.47	4
2021-05-20	500.71	500.71	500.71	500.71	31
2021-05-19	469.71	469.71	469.71	469.71	7
2021-05-18	490.70	490.70	490.70	490.70	19
2021-05-17	486.43	486.43	486.43	486.43	52
2021-05-14	493.82	493.82	493.82	493.82	29
2021-05-13	485.48	485.48	485.48	485.48	21
2021-05-12	481.46	481.46	481.46	481.46	28
2021-05-11	505.35	505.35	505.35	505.35	153
2021-05-10	504.55	504.55	504.55	504.55	0
2021-05-07	508.65	508.65	508.65	508.65	354
2021-05-06	487.59	487.59	487.59	487.59	798
2021-05-05	514.59	514.59	514.59	514.59	71
2021-05-04	491.65	491.65	491.65	491.65	52
2021-04-30	542.12	542.12	542.12	542.12	68
2021-04-29	551.84	551.84	551.84	551.84	38
2021-04-28	563.88	563.88	563.88	563.88	27
2021-04-27	563.88	563.88	563.88	563.88	37
2021-04-26	566.78	566.78	566.78	566.78	89
2021-04-23	555.54	555.54	555.54	555.54	35
2021-04-22	506.49	506.49	506.49	506.49	0
2021-04-21	497.71	497.71	497.71	497.71	1
2021-04-20	501.87	501.87	501.87	501.87	12
2021-04-19	505.13	505.13	505.13	505.13	13
2021-04-16	529.86	529.86	529.86	529.86	6
2021-04-15	529.44	529.44	529.44	529.44	27
2021-04-14	535.44	535.44	535.44	535.44	9
2021-04-13	522.53	522.53	522.53	522.53	30
2021-04-12	515.60	515.60	515.60	515.60	14
2021-04-09	501.16	501.16	501.16	501.16	11
2021-04-08	509.19	509.19	509.19	509.19	20
2021-04-07	496.79	496.79	496.79	496.79	37
2021-04-06	486.15	486.15	486.15	486.15	15
2021-04-01	483.24	483.24	483.24	483.24	3
2021-03-31	453.76	453.76	453.76	453.76	48
2021-03-30	429.59	429.59	429.59	429.59	0
2021-03-29	429.59	429.59	429.59	429.59	11
2021-03-26	439.96	439.96	439.96	439.96	65
2021-03-25	422.45	422.45	422.45	422.45	55
2021-03-24	460.80	460.80	460.80	460.80	10
2021-03-23	460.80	460.80	460.80	460.80	18
2021-03-22	457.55	457.55	457.55	457.55	100
2021-03-19	429.80	429.80	429.80	429.80	0
2021-03-18	446.66	446.66	446.66	446.66	145
2021-03-17	453.08	453.08	453.08	453.08	17
2021-03-16	472.15	472.15	472.15	472.15	85
2021-03-15	472.23	472.23	472.23	472.23	63
2021-03-12	484.62	484.62	484.62	484.62	0
2021-03-11	480.18	480.18	480.18	480.18	52
2021-03-10	468.16	468.16	468.16	468.16	29
2021-03-09	446.64	446.64	446.64	446.64	9
2021-03-08	455.49	455.49	455.49	455.49	92
2021-03-05	442.91	442.91	442.91	442.91	68
2021-03-04	474.23	474.23	474.23	474.23	137
2021-03-03	511.51	511.51	511.51	511.51	5
2021-03-02	523.16	523.16	523.16	523.16	73
2021-03-01	512.63	512.63	512.63	512.63	38
2021-02-26	511.90	511.90	511.90	511.90	618
2021-02-25	503.40	503.40	503.40	503.40	53
2021-02-24	503.76	503.76	503.76	503.76	10
2021-02-23	506.56	506.56	506.56	506.56	185
2021-02-22	538.00	538.00	538.00	538.00	55
2021-02-19	531.03	531.03	531.03	531.03	33
2021-02-18	512.76	512.76	512.76	512.76	162
2021-02-17	519.52	519.52	519.52	519.52	1
2021-02-16	515.54	515.54	515.54	515.54	153
2021-02-15	500.26	500.26	500.26	500.26	0
2021-02-12	500.47	500.47	500.47	500.47	742
2021-02-11	424.89	424.89	424.89	424.89	142
2021-02-10	417.41	417.41	417.41	417.41	93
2021-02-09	425.23	425.23	425.23	425.23	54
2021-02-08	421.66	421.66	421.66	421.66	65
2021-02-05	403.55	403.55	403.55	403.55	24
2021-02-04	403.22	403.22	403.22	403.22	11
2021-02-03	391.16	391.16	391.16	391.16	56
2021-02-02	384.21	384.21	384.21	384.21	5
2021-02-01	377.49	377.49	377.49	377.49	127
2021-01-29	374.54	374.54	374.54	374.54	1
2021-01-28	363.83	363.83	363.83	363.83	182
2021-01-27	362.50	362.50	362.50	362.50	48
2021-01-26	385.18	385.18	385.18	385.18	0
2021-01-25	385.99	385.99	385.99	385.99	40
2021-01-22	391.59	391.59	391.59	391.59	0
2021-01-21	391.59	391.59	391.59	391.59	14
2021-01-20	398.20	398.20	398.20	398.20	47
2021-01-19	385.32	385.32	385.32	385.32	26
2021-01-18	385.03	385.03	385.03	385.03	0
2021-01-15	388.76	388.76	388.76	388.76	80
2021-01-14	395.41	395.41	395.41	395.41	36
2021-01-13	407.16	407.16	407.16	407.16	107
2021-01-12	400.39	400.39	400.39	400.39	45
2021-01-11	407.11	407.11	407.11	407.11	50
2021-01-08	409.92	409.92	409.92	409.92	18
2021-01-07	391.00	391.00	391.00	391.00	473
2021-01-06	372.63	372.63	372.63	372.63	26
2021-01-05	388.91	388.91	388.91	388.91	123
2021-01-04	381.49	381.49	381.49	381.49	96
2020-12-31	401.04	401.04	401.04	401.04	0
2020-12-30	401.04	401.04	401.04	401.04	2
2020-12-29	393.81	393.81	393.81	393.81	8
2020-12-24	408.97	408.97	408.97	408.97	0
2020-12-23	408.97	408.97	408.97	408.97	58
2020-12-22	418.46	418.46	418.46	418.46	37
2020-12-21	403.59	403.59	403.59	403.59	76
2020-12-18	396.77	396.77	396.77	396.77	2
2020-12-17	387.39	387.39	387.39	387.39	100
2020-12-16	376.15	376.15	376.15	376.15	671
2020-12-15	377.93	377.93	377.93	377.93	26
2020-12-14	378.10	378.10	378.10	378.10	35
2020-12-11	395.25	395.25	395.25	395.25	69
2020-12-10	390.65	390.65	390.65	390.65	23
2020-12-09	385.34	385.34	385.34	385.34	22
2020-12-08	385.80	385.80	385.80	385.80	19
2020-12-07	387.27	387.27	387.27	387.27	180
2020-12-04	387.66	387.66	387.66	387.66	0
2020-12-03	388.87	388.87	388.87	388.87	6
2020-12-02	389.02	389.02	389.02	389.02	383
2020-12-01	392.17	392.17	392.17	392.17	8
2020-11-30	387.17	387.17	387.17	387.17	53
2020-11-27	392.43	392.43	392.43	392.43	112
2020-11-26	377.38	377.38	377.38	377.38	0
2020-11-25	377.80	377.80	377.80	377.80	183
2020-11-24	369.58	369.58	369.58	369.58	54
2020-11-23	371.39	371.39	371.39	371.39	73
2020-11-20	372.77	372.77	372.77	372.77	433
2020-11-19	366.13	366.13	366.13	366.13	49
2020-11-18	363.13	363.13	363.13	363.13	243
2020-11-17	347.00	347.00	347.00	347.00	3
2020-11-16	347.54	347.54	347.54	347.54	0
2020-11-13	350.28	350.28	350.28	350.28	23
2020-11-12	354.15	354.15	354.15	354.15	11
2020-11-11	355.20	355.20	355.20	355.20	156
2020-11-10	337.84	337.84	337.84	337.84	139
2020-11-09	362.75	362.75	362.75	362.75	409
2020-11-06	392.28	392.28	392.28	392.28	584
2020-11-05	332.70	332.70	332.70	332.70	3,123
2020-11-04	322.17	322.17	322.17	322.17	8
2020-11-03	292.11	292.11	292.11	292.11	7
2020-11-02	294.44	294.44	294.44	294.44	60
2020-10-30	292.30	292.30	292.30	292.30	83
2020-10-29	302.26	302.26	302.26	302.26	23
2020-10-28	298.23	298.23	298.23	298.23	99
2020-10-27	304.65	304.65	304.65	304.65	0
2020-10-26	304.58	304.58	304.58	304.58	211
2020-10-23	309.66	309.66	309.66	309.66	4
2020-10-22	307.37	307.37	307.37	307.37	0
2020-10-21	307.24	307.24	307.24	307.24	177
2020-10-20	311.68	311.68	311.68	311.68	154
2020-10-16	316.14	316.14	316.14	316.14	44
2020-10-15	311.05	311.05	311.05	311.05	24
2020-10-14	313.53	313.53	313.53	313.53	130
2020-10-13	326.95	326.95	326.95	326.95	95
2020-10-12	322.89	322.89	322.89	322.89	187
2020-10-09	317.50	317.50	317.50	317.50	1,018
2020-10-08	303.77	303.77	303.77	303.77	4
2020-10-07	297.05	297.05	297.05	297.05	2
2020-10-06	290.68	290.68	290.68	290.68	0
2020-10-05	291.01	291.01	291.01	291.01	140
2020-10-02	288.56	288.56	288.56	288.56	13
2020-10-01	293.73	293.73	293.73	293.73	1,710
2020-09-30	300.11	300.11	300.11	300.11	0
2020-09-29	298.87	298.87	298.87	298.87	10
2020-09-28	299.67	299.67	299.67	299.67	18
2020-09-25	290.91	290.91	290.91	290.91	21
2020-09-24	281.79	281.79	281.79	281.79	50
2020-09-23	290.69	290.69	290.69	290.69	6
2020-09-22	276.79	276.79	276.79	276.79	8
2020-09-21	276.99	276.99	276.99	276.99	163
2020-09-18	270.55	270.55	270.55	270.55	0
2020-09-17	270.55	270.55	270.55	270.55	484
2020-09-16	280.51	280.51	280.51	280.51	144
2020-09-15	277.62	277.62	277.62	277.62	9
2020-09-14	278.71	278.71	278.71	278.71	114
2020-09-11	285.98	285.98	285.98	285.98	27
2020-04-03	125.20	125.20	125.20	125.20	0
2020-04-02	125.20	125.20	125.20	125.20	0
2020-04-01	135.15	135.15	135.15	135.15	0

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874