0WAP.L Share History

0WAP.L Share Price history. The following table shows end-of-day data 0WAP historical share prices for 0WAP.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.

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

Date	Open	High	Low	Close	Volume
2023-11-30	231.88	232.40	231.88	232.40	0
2023-11-29	232.60	232.70	232.60	232.70	0
2023-11-28	232.05	232.05	231.88	231.88	0
2023-11-27	230.30	230.80	230.30	230.80	0
2023-11-24	230.70	230.70	230.35	230.35	0
2023-11-23	231.78	231.78	230.30	231.58	0
2023-11-22	229.93	230.70	229.93	230.70	156
2023-11-21	230.60	230.70	230.60	230.70	0
2023-11-20	229.63	229.63	229.43	229.43	0
2023-11-17	229.08	231.68	229.08	229.78	0
2023-11-16	229.03	231.78	228.95	229.03	0
2023-11-15	231.48	231.53	229.43	229.78	0
2023-11-14	228.10	228.10	227.88	227.88	0
2023-11-13	227.13	227.38	227.13	227.33	0
2023-11-10	227.88	227.88	227.78	227.83	0
2023-11-09	227.53	228.35	227.53	228.25	0
2023-11-08	227.33	228.10	227.33	227.93	0
2023-11-07	226.75	227.08	226.75	227.08	0
2023-11-06	227.38	227.83	227.38	227.78	0
2023-11-03	227.63	230.95	227.28	227.28	0
2023-11-02	227.13	228.90	226.85	228.90	0
2023-11-01	225.78	225.78	225.73	225.73	0
2023-10-31	225.88	226.45	225.88	226.45	0
2023-10-30	226.25	227.03	223.63	225.78	0
2023-10-27	225.83	226.05	223.38	225.78	0
2023-10-26	225.48	225.48	223.08	225.43	0
2023-10-25	226.20	226.20	226.00	226.00	0
2023-10-24	226.75	230.25	226.75	227.13	0
2023-10-23	226.30	226.30	226.20	226.20	0
2023-10-20	225.93	225.93	225.78	225.78	0
2023-10-19	224.95	225.18	224.95	225.58	0
2023-10-18	225.48	225.58	225.48	225.58	0
2023-10-17	227.08	227.08	226.00	226.00	0
2023-10-16	226.50	228.00	225.03	226.40	0
2023-10-13	227.83	227.83	226.00	226.20	0
2023-10-12	227.63	228.10	224.15	228.10	0
2023-10-11	226.25	227.58	224.35	227.58	0
2023-10-10	220.00	226.45	220.00	226.25	0
2023-10-09	220.00	223.93	220.00	223.88	0
2023-10-06	223.18	225.83	222.20	222.20	0
2023-10-05	223.23	226.05	223.03	223.08	0
2023-10-04	222.05	226.20	222.05	222.90	0
2023-10-03	224.45	224.45	224.45	224.45	0
2023-10-02	226.35	226.35	222.90	225.03	0
2023-09-29	225.83	226.35	225.83	226.35	0
2023-09-28	225.03	226.55	224.60	224.60	0
2023-09-27	227.53	227.63	227.53	227.53	500
2023-09-26	228.25	228.25	227.93	227.93	0
2023-09-25	230.50	230.50	229.73	229.78	0
2023-09-22	230.55	230.55	230.50	230.50	0
2023-09-21	230.35	230.35	230.35	230.35	0
2023-09-20	231.08	231.08	230.95	231.03	0
2023-09-19	230.85	231.13	230.85	231.13	225
2023-09-18	231.38	231.38	231.28	231.28	0
2023-09-15	231.93	232.65	231.93	232.15	0
2023-09-14	231.93	232.40	231.93	232.40	0
2023-09-13	231.83	232.00	231.83	231.83	0
2023-09-12	232.35	232.45	232.35	232.45	0
2023-09-11	232.35	232.95	232.35	232.95	0
2023-09-08	231.93	233.48	231.93	233.48	0
2023-09-07	231.03	232.10	231.03	231.88	0
2023-09-06	232.15	232.15	232.00	232.00	0
2023-09-05	233.53	233.53	227.70	232.20	0
2023-09-04	232.35	232.45	226.55	232.45	0
2023-09-01	232.05	233.68	232.05	232.50	0
2023-08-31	234.00	234.00	231.48	232.60	0
2023-08-30	232.85	233.03	231.48	232.50	0
2023-08-29	233.28	234.45	232.20	233.33	0
2023-08-28	232.90	232.90	232.90	232.90	0
2023-08-25	233.13	234.75	232.10	232.90	0
2023-08-24	234.70	235.28	228.00	233.48	0
2023-08-23	231.08	234.30	231.08	232.70	0
2023-08-22	231.78	231.78	229.93	231.43	0
2023-08-21	231.93	232.10	231.93	232.10	0
2023-08-18	232.00	232.55	232.00	232.00	0
2023-08-17	231.48	231.73	231.08	231.08	0
2023-08-16	233.63	233.63	231.83	231.83	0
2023-08-15	233.58	233.58	231.18	231.28	0
2023-08-14	233.03	234.80	232.75	232.75	0
2023-08-11	233.33	234.80	232.20	234.75	0
2023-08-10	234.35	237.18	233.53	235.13	0
2023-08-09	235.63	235.63	234.90	235.18	0
2023-08-08	237.33	237.33	235.23	235.38	0
2023-08-07	233.88	234.35	233.88	234.35	250
2023-08-04	232.35	236.30	231.68	233.03	0
2023-08-03	233.58	240.00	232.55	233.93	0
2023-08-02	234.00	235.53	233.28	234.40	0
2023-08-01	237.18	237.18	234.00	234.00	0
2023-07-31	233.28	234.40	233.13	234.15	0
2023-07-28	232.50	235.63	231.43	234.25	0
2023-07-27	233.58	235.53	232.80	234.80	0
2023-07-26	234.10	235.33	231.28	234.75	0
2023-07-25	233.38	236.55	230.95	234.00	0
2023-07-24	233.63	236.60	232.50	233.93	0
2023-07-21	230.55	232.40	230.55	232.25	0
2023-07-20	232.65	234.60	231.73	233.58	0
2023-07-19	234.30	234.40	233.88	234.05	0
2023-07-18	230.50	235.08	230.50	233.43	0
2023-07-17	230.00	231.33	230.00	231.33	0
2023-07-14	232.95	232.95	230.65	230.65	0
2023-07-13	231.43	234.60	231.43	232.55	0
2023-07-12	230.05	230.30	230.05	230.30	0
2023-07-11	230.85	231.43	230.75	231.43	0
2023-07-10	230.20	230.85	230.10	230.75	0
2023-07-07	231.08	235.03	230.45	230.45	0
2023-07-06	232.20	235.83	230.70	230.70	0
2023-07-05	233.03	236.20	232.80	234.00	0
2023-07-04	233.48	233.48	233.33	233.33	0
2023-07-03	233.73	236.75	233.08	233.93	0
2023-06-30	233.58	235.48	233.48	234.30	0
2023-06-29	234.90	237.13	233.53	234.70	0
2023-06-28	237.48	237.53	235.63	235.63	0
2023-06-27	235.63	235.73	235.63	235.73	0
2023-06-26	235.73	237.43	235.28	235.28	0
2023-06-23	233.88	236.75	233.88	235.03	0
2023-06-22	236.60	236.60	233.48	233.48	0
2023-06-21	233.88	234.35	233.53	234.35	0
2023-06-20	234.00	234.00	233.43	233.43	0
2023-06-19	234.15	234.25	234.15	234.25	0
2023-06-16	231.73	234.10	231.48	234.10	0
2023-06-15	230.10	232.65	230.10	232.65	0
2023-06-14	232.70	233.38	230.40	233.08	0
2023-06-13	232.65	232.80	230.55	232.65	0
2023-06-12	235.03	235.03	232.95	232.95	0
2023-06-09	232.60	232.90	232.60	232.90	20,000
2023-06-08	231.58	231.93	230.40	230.40	0
2023-06-07	233.38	233.38	233.23	233.23	0
2023-06-06	233.88	233.88	233.73	233.73	0
2023-06-05	235.03	235.03	233.23	233.43	0
2023-06-02	233.63	233.88	231.48	233.53	0
2023-06-01	233.53	234.05	230.90	233.58	0
2023-05-31	231.48	234.45	231.48	232.75	0
2023-05-30	233.03	233.28	231.18	233.28	0
2023-05-29	230.85	230.85	230.85	230.85	0
2023-05-26	230.95	230.95	230.85	230.85	0
2023-05-25	230.20	231.73	230.20	230.20	0
2023-05-24	230.30	230.30	230.25	230.25	0
2023-05-23	230.00	230.20	230.00	230.20	0
2023-05-22	230.50	230.85	230.50	230.80	0
2023-05-19	229.43	229.93	229.43	229.93	0
2023-05-18	230.85	232.50	230.15	230.15	0
2023-05-17	230.25	231.13	230.25	231.13	0
2023-05-16	232.50	232.50	232.45	232.45	0
2023-05-15	235.03	235.03	231.68	231.83	0
2023-05-12	232.50	232.90	232.50	232.90	0
2023-05-11	233.33	233.33	233.13	233.13	0
2023-05-10	231.53	233.03	231.18	233.03	0
2023-05-09	233.23	233.23	233.23	233.23	0
2023-05-08	232.75	232.75	232.75	232.75	0
2023-05-05	231.78	232.75	231.58	232.75	0
2023-05-04	232.50	232.50	231.68	231.68	0
2023-05-03	232.10	233.03	232.10	232.50	0
2023-05-02	225.03	233.13	225.03	233.13	0
2023-05-01	232.50	232.50	232.50	232.50	0
2023-04-28	230.00	232.50	230.00	232.50	0
2023-04-27	232.50	232.50	231.18	232.50	0
2023-04-26	232.10	232.30	232.10	232.30	0
2023-04-25	232.50	232.50	231.28	231.28	0
2023-04-24	229.23	230.85	229.23	230.85	0
2023-04-21	232.50	232.50	231.28	232.50	0
2023-04-20	230.85	231.03	230.85	231.03	0
2023-04-19	230.25	231.93	230.05	231.93	0
2023-04-18	232.25	232.25	230.45	230.45	0
2023-04-17	231.08	231.08	230.75	230.75	0
2023-04-14	231.43	231.43	231.43	231.43	0
2023-04-13	232.85	232.85	232.05	232.05	0
2023-04-12	231.58	232.05	231.58	232.05	0
2023-04-11	230.00	231.88	230.00	231.78	0
2023-04-10	233.53	233.53	233.53	233.53	0
2023-04-07	233.53	233.53	233.53	233.53	0
2023-04-06	233.88	234.00	229.73	233.53	0
2023-04-05	233.88	234.00	229.53	233.38	20,000
2023-04-04	232.50	233.58	229.13	233.58	0
2023-04-03	231.23	231.73	231.23	231.73	0
2023-03-31	232.10	232.10	231.18	232.10	0
2023-03-30	231.53	232.60	231.53	232.60	0
2023-03-29	232.65	232.65	230.95	231.13	0
2023-03-28	233.08	233.08	230.85	230.85	0
2023-03-27	232.75	232.75	226.00	231.88	0
2023-03-24	234.00	234.30	232.25	232.65	0
2023-03-23	231.03	232.00	231.03	232.00	0
2023-03-22	229.93	229.93	229.83	229.83	0
2023-03-21	230.95	230.95	229.03	230.80	0
2023-03-20	231.88	232.00	226.05	230.35	0
2023-03-17	226.55	232.25	226.55	232.25	0
2023-03-16	230.85	232.40	230.25	232.40	0
2023-03-15	227.48	233.15	226.10	231.63	0
2023-03-14	231.53	232.55	225.33	229.93	0
2023-03-13	229.78	233.13	226.05	229.88	0
2023-03-10	228.35	232.25	224.90	229.93	0
2023-03-09	226.40	230.30	224.25	227.23	0
2023-03-08	227.18	227.33	224.30	227.33	0
2023-03-07	229.53	230.65	223.88	227.58	0
2023-03-06	231.23	231.83	230.90	231.83	0
2023-03-03	227.48	232.25	227.48	230.20	0
2023-03-02	227.33	231.78	225.48	229.48	0
2023-03-01	227.58	231.48	224.40	228.25	0
2023-02-28	228.30	230.55	227.48	228.00	0
2023-02-27	229.78	229.88	229.78	229.88	0
2023-02-24	232.10	232.35	225.78	229.53	0
2023-02-23	229.38	231.53	224.95	228.70	0
2023-02-22	228.20	231.03	224.60	228.40	0
2023-02-21	229.78	229.78	228.95	228.95	0
2023-02-20	230.00	230.00	229.73	229.73	0
2023-02-17	229.43	229.43	228.10	229.23	0
2023-02-16	229.88	229.88	229.43	229.43	0
2023-02-15	229.73	231.23	226.40	230.25	0
2023-02-14	230.25	232.10	225.78	230.80	0
2023-02-13	229.33	229.48	229.33	229.48	0
2023-02-10	232.05	234.50	227.48	230.85	0
2023-02-09	230.20	231.03	225.03	230.95	0
2023-02-08	229.48	229.63	229.48	229.63	0
2023-02-07	230.65	230.65	229.73	229.73	0
2023-02-06	231.03	233.63	230.70	230.70	0
2023-02-03	231.93	233.23	225.03	232.25	0
2023-02-02	228.90	236.50	227.78	233.28	0
2023-02-01	229.38	231.38	228.30	229.68	0
2023-01-31	229.08	231.88	229.08	229.43	0
2023-01-30	230.05	234.35	226.90	228.85	0
2023-01-27	230.60	230.60	229.53	229.53	0
2023-01-26	230.80	231.18	227.88	230.55	0
2023-01-25	231.43	231.88	231.43	231.88	0
2023-01-24	229.63	230.90	228.85	230.30	0
2023-01-23	229.23	229.68	229.23	229.68	0
2023-01-20	233.38	233.38	231.53	232.20	0
2023-01-19	233.28	233.63	233.28	233.63	0
2023-01-18	231.93	233.63	231.93	233.63	0
2023-01-17	229.08	235.18	229.08	230.95	30,000
2023-01-16	231.58	235.43	230.25	230.25	0
2023-01-13	231.28	231.28	231.28	231.28	0
2023-01-12	230.10	234.95	230.00	231.63	0
2023-01-11	228.55	234.45	228.55	229.43	0
2023-01-10	229.03	229.03	228.05	228.05	0
2023-01-09	228.80	233.68	228.30	229.38	0
2023-01-06	228.40	233.93	228.30	230.30	0
2023-01-05	228.55	233.73	227.38	227.78	0
2023-01-04	231.38	232.50	230.20	230.85	0
2023-01-03	225.03	230.35	225.03	230.35	0
2023-01-02	227.33	227.33	227.33	227.33	0
2022-12-30	228.35	228.35	227.33	227.33	0
2022-12-29	225.23	226.75	225.23	226.55	0
2022-12-28	226.25	232.55	226.25	226.25	0
2022-12-27	227.63	227.63	227.63	227.63	0
2022-12-26	227.63	227.63	227.63	227.63	0
2022-12-23	227.88	227.88	227.63	227.63	0
2022-12-22	228.05	228.30	228.05	228.30	0
2022-12-21	228.20	228.20	228.00	228.00	0
2022-12-20	226.00	227.58	226.00	227.58	0
2022-12-19	229.88	229.88	229.78	229.78	0
2022-12-16	232.10	234.15	229.83	229.83	0
2022-12-15	236.75	240.30	229.58	233.13	0
2022-12-14	238.35	238.35	235.33	236.60	0
2022-12-13	238.35	242.55	233.18	239.73	0
2022-12-12	238.70	238.70	238.30	238.30	0
2022-12-09	237.43	241.83	235.28	238.90	0
2022-12-08	241.13	241.13	241.13	241.13	0
2022-12-07	242.50	243.13	233.68	243.13	0
2022-12-06	239.58	240.15	239.58	240.15	0
2022-12-05	245.48	245.48	232.60	240.30	0
2022-12-02	239.58	243.28	235.33	240.45	0
2022-12-01	239.33	240.50	232.55	240.50	0
2022-11-30	234.60	237.28	234.60	235.08	0
2022-11-29	237.08	237.08	232.10	236.40	0
2022-11-28	235.43	235.83	235.33	235.83	0
2022-11-25	237.38	237.38	234.35	236.65	25,000
2022-11-24	235.03	236.25	235.03	236.25	0
2022-11-23	234.45	234.45	230.05	234.25	0
2022-11-22	232.15	233.03	228.95	233.03	0
2022-11-21	234.35	234.40	233.38	233.48	0
2022-11-18	232.45	233.38	226.70	233.38	0
2022-11-17	233.18	234.15	227.18	232.90	0
2022-11-16	230.60	231.38	230.60	231.38	0
2022-11-15	230.45	233.38	227.48	233.38	0
2022-11-14	232.25	232.80	227.48	232.80	0
2022-11-11	233.33	233.93	226.35	231.78	0
2022-11-10	230.70	232.80	226.95	232.35	0
2022-11-09	230.45	231.08	230.45	231.08	0
2022-11-08	229.88	229.88	228.00	228.00	0
2022-11-07	227.38	231.78	227.38	229.23	0
2022-11-04	229.78	231.73	225.38	228.25	0
2022-11-03	228.30	231.28	224.85	229.18	0
2022-11-02	231.58	231.58	229.63	229.63	0
2022-11-01	229.58	232.05	226.10	230.00	0
2022-10-31	230.65	230.65	230.00	230.00	0
2022-10-28	231.73	232.35	226.25	231.08	0
2022-10-27	227.68	231.68	221.28	231.68	0
2022-10-26	225.68	228.50	222.50	227.08	0
2022-10-25	225.18	227.68	222.50	227.68	0
2022-10-24	223.28	226.10	219.83	223.23	0
2022-10-21	220.15	225.43	220.15	221.03	0
2022-10-20	219.18	224.60	218.90	221.18	0
2022-10-19	220.00	223.68	219.78	219.78	0
2022-10-18	222.00	225.93	218.25	222.00	0
2022-10-17	222.60	222.60	221.68	221.68	0
2022-10-14	224.80	229.73	221.23	221.23	0
2022-10-13	222.80	229.18	220.95	222.10	0
2022-10-12	222.45	228.30	221.48	221.53	0
2022-10-11	221.13	228.05	221.03	222.40	0
2022-10-10	220.00	228.80	220.00	220.90	0
2022-10-07	224.90	230.35	222.20	222.40	1,000
2022-10-06	225.43	230.30	223.23	224.90	0
2022-10-05	226.35	228.80	225.18	225.68	0
2022-10-04	225.13	231.13	224.80	227.53	0
2022-10-03	220.00	229.83	220.00	224.70	0
2022-09-30	223.13	228.80	222.95	222.95	0
2022-09-29	224.20	231.63	221.68	221.68	0
2022-09-28	222.80	232.10	221.78	223.58	0
2022-09-27	227.03	232.80	223.08	223.08	0
2022-09-26	227.53	234.45	224.50	227.48	0
2022-09-23	231.63	240.40	226.05	231.13	0
2022-09-22	232.30	241.18	232.30	232.85	0
2022-09-21	232.10	240.00	232.10	233.33	0
2022-09-20	232.45	232.45	232.45	232.45	0
2022-09-19	232.90	232.90	232.90	232.90	0
2022-09-16	233.23	233.23	232.90	232.90	0
2022-09-15	230.00	242.25	230.00	234.65	0
2022-09-14	234.10	241.28	231.68	232.70	0
2022-09-13	232.80	240.85	230.95	230.95	0
2022-09-12	232.10	240.50	231.33	232.70	0
2022-09-09	232.40	241.53	231.93	232.35	0
2022-09-08	234.95	242.55	233.38	233.83	0
2022-09-07	233.78	241.48	232.45	234.85	0
2022-09-06	233.93	242.20	233.18	234.30	0
2022-09-05	232.95	242.20	232.95	234.45	98
2022-09-02	235.23	241.88	234.00	234.00	0
2022-09-01	236.15	241.38	234.45	234.45	0
2022-08-31	239.48	242.65	237.88	237.88	0
2022-08-30	239.83	244.75	239.83	240.25	0
2022-08-29	241.38	241.38	241.38	241.38	0
2022-08-26	242.85	243.48	236.70	241.38	0
2022-08-25	243.28	245.38	238.50	245.38	0
2022-08-24	243.03	243.03	242.75	242.75	0
2022-08-23	246.10	246.10	245.78	245.78	0
2022-08-22	244.60	246.60	244.60	246.20	0
2022-08-19	245.73	246.10	245.73	246.10	0
2022-08-18	245.53	246.15	245.53	246.15	0
2022-08-17	247.53	247.53	247.18	247.18	0
2022-08-16	249.03	249.03	248.20	248.20	0
2022-08-15	248.75	248.75	247.73	247.73	0
2022-08-12	246.75	247.48	220.00	247.48	0
2022-08-11	249.18	249.18	248.10	248.10	75
2022-08-10	248.20	248.20	248.00	248.00	0
2022-08-09	248.80	248.95	248.15	248.95	0
2022-08-08	246.55	247.88	246.55	247.88	0
2022-08-05	248.15	249.03	248.15	248.75	0
2022-08-04	247.73	248.10	247.73	248.10	0
2022-08-03	247.18	247.18	247.18	247.18	0
2022-08-02	250.00	250.00	247.48	247.48	0
2022-08-01	245.93	248.30	220.00	248.30	0
2022-07-29	244.60	247.03	243.53	246.90	0
2022-07-28	239.33	244.30	239.33	243.43	0
2022-07-27	241.53	243.78	241.53	243.73	0
2022-07-26	240.05	246.00	240.05	242.90	0
2022-07-25	237.23	238.90	237.23	238.90	0
2022-07-22	237.18	238.85	234.60	237.48	0
2022-07-21	237.63	238.00	233.18	236.15	0
2022-07-20	237.63	238.90	235.13	238.90	0
2022-07-19	239.03	239.03	234.35	238.05	25,000
2022-07-18	236.80	238.85	220.00	238.35	0
2022-07-15	238.30	239.93	235.03	237.78	0
2022-07-14	238.50	238.80	233.73	237.93	0
2022-07-13	238.30	239.33	236.45	238.35	0
2022-07-12	236.45	237.28	234.00	237.28	0
2022-07-11	235.78	236.05	233.23	236.05	0
2022-07-08	237.43	238.00	233.93	238.00	2,050
2022-07-07	238.50	238.50	234.40	238.00	0
2022-07-06	238.15	238.80	234.15	238.15	0
2022-07-05	235.73	236.80	235.73	236.50	0
2022-07-04	252.20	252.20	232.90	237.58	0
2022-07-01	234.20	234.20	234.10	234.10	0
2022-06-30	233.73	236.10	232.25	234.80	0
2022-06-29	234.70	235.03	231.88	232.50	0
2022-06-28	232.10	234.80	232.10	234.20	0
2022-06-27	230.00	234.80	230.00	234.80	0
2022-06-24	235.43	235.43	233.83	234.80	0
2022-06-23	232.95	234.00	229.83	234.00	0
2022-06-22	229.53	233.13	229.48	230.95	0
2022-06-21	227.78	230.75	227.38	230.75	0
2022-06-20	227.48	230.75	220.00	229.38	0
2022-06-17	231.03	231.33	226.80	228.95	0
2022-06-16	229.23	231.18	226.05	229.63	0
2022-06-15	227.43	231.53	220.00	231.53	0
2022-06-14	230.00	231.58	224.75	229.28	0
2022-06-13	236.15	241.73	232.00	232.00	0
2022-06-10	237.13	237.88	237.13	237.88	0
2022-06-09	241.38	246.35	238.05	239.03	0
2022-06-08	241.78	241.78	240.50	240.85	0
2022-06-07	242.00	242.00	239.68	239.78	0
2022-06-06	240.30	240.70	240.30	240.70	0
2022-06-03	239.33	239.33	239.33	239.33	0
2022-06-02	239.33	239.33	239.33	239.33	0
2022-06-01	241.23	241.83	239.33	239.33	0
2022-05-31	240.00	242.25	240.00	241.78	0
2022-05-30	242.65	242.65	239.83	241.78	0
2022-05-27	242.85	247.78	242.60	243.18	0
2022-05-26	243.68	246.55	240.65	242.65	0
2022-05-25	243.13	247.83	241.48	243.53	0
2022-05-24	242.80	247.93	241.48	243.58	0
2022-05-23	247.53	248.25	243.78	243.78	0
2022-05-20	246.95	246.95	245.48	245.48	0
2022-05-19	247.13	248.85	243.03	246.30	0
2022-05-18	246.55	249.03	242.60	246.00	0
2022-05-17	247.03	249.58	244.75	246.15	0
2022-05-16	244.90	249.03	244.65	245.88	0
2022-05-13	245.58	246.10	242.95	244.90	0
2022-05-12	245.73	249.63	245.18	246.90	0
2022-05-11	242.40	248.05	242.30	244.05	0
2022-05-10	243.23	247.53	242.55	243.08	0
2022-05-09	245.28	246.55	240.65	242.05	0
2022-05-06	246.60	248.10	243.38	243.38	0
2022-05-05	248.45	251.28	244.90	247.53	0
2022-05-04	249.93	249.93	246.10	248.90	0
2022-05-03	249.03	250.60	249.03	250.60	0
2022-05-02	251.58	251.58	251.58	251.58	0
2022-04-29	250.60	251.58	250.60	251.58	0
2022-04-28	249.03	250.90	249.03	250.85	0
2022-04-27	249.23	250.25	249.23	250.25	0
2022-04-26	249.38	249.53	249.38	249.53	0
2022-04-25	250.00	250.95	249.88	249.88	0
2022-04-22	251.03	251.33	251.03	251.33	0
2022-04-21	251.08	255.78	251.08	251.73	0
2022-04-20	250.80	256.10	250.80	252.25	0
2022-04-19	251.08	251.53	251.03	251.18	0
2022-04-18	251.38	251.38	251.38	251.38	0
2022-04-15	251.38	251.38	251.38	251.38	0
2022-04-14	251.93	256.25	251.33	251.38	2,000
2022-04-13	255.03	255.03	251.23	251.23	0
2022-04-12	252.75	252.75	250.75	252.75	0
2022-04-11	264.00	264.00	251.68	251.68	0
2022-04-08	253.88	256.10	252.10	252.80	0
2022-04-07	252.85	256.35	252.25	252.25	0
2022-04-06	254.45	256.30	252.55	252.70	0
2022-04-05	253.83	254.05	253.43	253.43	0
2022-04-04	256.95	256.95	252.75	252.75	0
2022-04-01	252.50	252.50	251.83	252.20	0
2022-03-31	254.40	255.33	252.90	253.13	0
2022-03-30	252.05	255.83	251.43	252.45	0
2022-03-29	251.83	255.38	250.70	252.45	0
2022-03-28	253.78	255.18	251.88	252.45	0
2022-03-25	254.95	254.95	253.53	253.53	0
2022-03-24	253.33	255.68	253.13	255.58	0
2022-03-23	251.58	255.28	251.13	253.83	0
2022-03-22	251.83	252.95	245.23	250.15	0
2022-03-21	252.10	252.10	249.23	251.33	0
2022-03-18	251.13	255.18	251.03	252.20	0
2022-03-17	250.30	254.25	250.05	250.30	0
2022-03-16	252.40	257.03	250.70	250.85	0
2022-03-15	252.95	257.93	251.68	251.88	0
2022-03-14	265.03	265.03	254.40	254.40	0
2022-03-11	253.03	265.03	251.93	254.60	0
2022-03-10	258.45	258.45	251.33	251.48	0
2022-03-09	263.03	263.03	257.18	257.18	0
2022-03-08	267.48	275.03	260.75	260.75	0
2022-03-07	261.38	269.53	259.68	263.88	0
2022-03-04	256.80	261.88	252.00	259.13	0
2022-03-03	257.23	259.48	254.20	254.20	0
2022-03-02	256.85	265.03	234.50	254.85	0
2022-03-01	246.75	259.18	234.50	254.50	0
2022-02-28	247.88	247.88	247.18	247.18	0
2022-02-25	250.60	250.60	247.48	247.53	0
2022-02-24	244.75	245.88	242.50	245.88	0
2022-02-23	242.70	242.85	242.65	242.65	0
2022-02-22	240.50	243.48	240.50	243.28	0
2022-02-21	243.03	243.03	241.83	242.10	0
2022-02-18	242.25	242.40	240.60	240.60	0
2022-02-17	241.53	241.53	241.53	241.53	0
2022-02-16	240.40	240.40	240.35	240.35	0
2022-02-15	241.48	241.63	241.48	241.63	0
2022-02-14	241.78	241.78	241.63	241.63	0
2022-02-11	239.43	241.38	239.43	241.38	23,000
2022-02-10	242.30	242.30	242.10	242.10	0
2022-02-09	240.15	242.35	240.15	242.35	0
2022-02-08	242.30	242.30	242.00	242.55	0
2022-02-07	244.00	244.00	242.55	242.55	0
2022-02-04	243.43	246.80	241.53	243.38	0
2022-02-03	247.43	247.83	244.50	244.50	0
2022-02-02	246.80	247.88	246.80	247.88	0
2022-02-01	251.03	251.03	248.05	248.15	0
2022-01-31	251.03	251.03	247.83	247.83	0
2022-01-28	246.95	247.78	246.80	247.78	0
2022-01-27	244.05	245.88	244.05	245.78	0
2022-01-26	251.03	251.03	246.90	246.90	15,000
2022-01-25	246.75	246.75	244.75	246.70	18,000
2022-01-24	250.00	250.00	246.55	246.70	0
2022-01-21	250.00	250.00	247.08	247.08	0
2022-01-20	245.58	246.55	245.58	246.40	0
2022-01-19	246.25	246.25	246.05	246.05	0
2022-01-18	246.50	246.85	246.50	246.80	0
2022-01-17	246.95	246.95	246.90	246.90	0
2022-01-14	251.03	251.03	247.73	247.73	0
2022-01-13	247.43	247.43	247.28	247.28	0
2022-01-12	251.03	251.03	246.90	248.85	5,000
2022-01-11	246.70	246.70	246.55	246.55	0
2022-01-10	246.65	246.65	246.50	246.55	0
2022-01-07	246.85	246.85	246.55	246.65	0
2022-01-06	251.03	251.03	248.15	248.25	0
2022-01-05	249.28	249.38	249.28	249.38	0
2022-01-04	247.03	248.60	247.03	248.60	20,000
2022-01-03	249.18	249.18	249.18	249.18	0
2021-12-31	249.03	249.28	249.03	249.18	0
2021-12-30	248.85	249.23	248.85	249.03	0
2021-12-29	248.80	250.05	248.80	250.05	0
2021-12-28	250.90	250.90	250.90	250.90	0
2021-12-27	250.90	250.90	250.90	250.90	0
2021-12-24	250.75	251.08	250.75	250.90	0
2021-12-23	251.53	251.58	251.53	251.58	0
2021-12-22	248.80	250.65	248.80	250.60	0
2021-12-21	250.30	250.85	250.30	250.85	0
2021-12-20	253.53	253.53	251.43	251.53	0
2021-12-17	251.08	251.08	250.80	250.90	0
2021-12-16	252.60	252.60	250.55	250.60	0
2021-12-15	250.65	250.65	250.45	250.55	0
2021-12-14	249.38	251.28	249.38	251.13	0
2021-12-13	250.00	250.20	250.00	250.20	0
2021-12-10	247.73	249.73	240.00	249.73	0
2021-12-09	248.45	249.73	248.45	249.73	0
2021-12-08	251.78	251.78	250.05	250.85	0
2021-12-07	251.63	251.63	249.38	249.43	0
2021-12-06	250.35	250.35	250.05	250.05	0
2021-12-03	248.95	251.18	248.90	251.18	0
2021-12-02	246.50	248.50	246.50	248.50	0
2021-12-01	248.60	249.43	248.50	248.50	0
2021-11-30	252.20	252.20	248.25	248.35	0
2021-11-29	247.28	249.73	247.03	247.03	0
2021-11-26	248.45	249.33	246.85	246.85	0
2021-11-25	246.20	246.20	246.20	246.20	0
2021-11-24	248.00	248.00	246.65	246.65	0
2021-11-23	248.45	248.45	248.40	248.40	0
2021-11-22	248.40	250.30	248.40	250.30	0
2021-11-19	250.35	250.55	250.25	250.25	0
2021-11-18	252.20	252.20	251.18	251.18	0
2021-11-17	251.28	251.28	250.55	250.55	0
2021-11-16	249.73	250.00	246.85	249.93	0
2021-11-15	250.45	250.90	250.45	250.90	0
2021-11-12	250.35	250.50	250.35	250.50	0
2021-11-11	252.15	252.15	250.05	250.05	0
2021-11-10	253.18	253.18	251.13	251.63	0
2021-11-09	250.55	250.80	250.55	250.80	0
2021-11-08	250.00	250.00	249.78	249.78	0
2021-11-05	247.78	247.78	247.38	247.38	0
2021-11-04	245.63	247.78	245.63	247.78	0
2021-11-03	246.70	246.70	246.70	246.70	0
2021-11-02	245.53	246.40	245.53	246.40	2,000
2021-11-01	246.50	246.50	245.63	245.63	0
2021-10-29	248.60	248.60	244.40	244.40	0
2021-10-28	251.08	251.13	246.45	250.30	0
2021-10-27	251.18	251.18	251.18	251.18	0
2021-10-26	250.60	250.60	250.35	250.45	0
2021-10-25	249.93	249.93	249.73	249.73	0
2021-10-22	248.50	248.55	248.50	248.55	0
2021-10-21	249.53	249.53	247.53	247.58	0
2021-10-20	247.38	247.38	247.28	247.33	0
2021-10-19	249.13	249.13	248.70	248.70	0
2021-10-18	249.48	249.48	247.53	247.53	0
2021-10-15	247.28	247.28	247.23	247.23	0
2021-10-14	246.30	246.30	246.30	246.30	0
2021-10-13	248.40	248.40	246.45	246.45	2
2021-10-12	245.93	246.05	245.93	246.05	0
2021-10-11	243.03	246.05	243.03	246.05	4,000
2021-10-08	246.05	246.05	246.00	246.00	0
2021-10-07	246.50	246.50	246.50	246.50	0
2021-10-06	248.15	248.15	247.13	247.13	2,000
2021-10-05	244.40	246.60	244.40	246.60	0
2021-10-04	246.35	246.60	246.30	246.30	0
2021-10-01	245.53	245.63	245.53	245.63	0
2021-09-30	245.38	245.48	245.38	245.48	0
2021-09-29	246.00	246.05	246.00	246.05	0
2021-09-28	245.18	245.48	245.18	245.48	3,000
2021-09-27	245.23	245.33	245.03	245.03	0
2021-09-24	245.58	245.58	245.38	245.38	0
2021-09-23	246.00	246.00	245.88	245.88	0
2021-09-22	245.93	246.10	245.93	246.10	219,300
2021-09-21	245.83	245.83	245.73	245.73	0
2021-09-20	247.08	247.08	246.30	246.30	0
2021-09-17	246.05	246.10	245.88	245.88	0
2021-09-16	247.03	247.03	245.93	246.05	0
2021-09-15	246.60	246.60	246.45	246.45	0
2021-09-14	247.28	247.28	247.23	247.23	0
2021-09-13	246.70	246.80	246.70	246.80	0
2021-09-10	246.75	246.80	246.75	246.80	0
2021-09-09	245.58	247.58	245.58	247.58	0
2021-09-08	245.58	245.58	245.28	245.28	0
2021-09-07	246.30	246.30	246.20	246.20	0
2021-09-06	245.38	245.38	245.08	245.28	0
2021-09-03	244.95	245.03	244.95	245.03	0
2021-09-02	244.30	244.35	244.30	244.35	0
2021-09-01	244.35	244.35	238.25	244.35	0
2021-08-31	243.58	245.63	243.58	245.63	20
2021-08-30	244.85	244.85	244.85	244.85	0
2021-08-27	244.80	244.85	244.80	244.85	0
2021-08-26	245.23	245.23	245.13	245.13	0
2021-08-25	246.20	246.20	246.10	246.10	0
2021-08-24	245.73	245.83	245.73	245.83	0
2021-08-23	246.00	246.00	245.73	245.83	0
2021-08-20	248.05	248.05	246.05	246.10	0
2021-08-19	246.30	246.30	246.25	246.25	35
2021-08-18	246.55	246.55	246.20	246.20	0
2021-08-17	246.30	246.40	246.30	246.40	0
2021-08-16	246.45	246.45	246.40	246.40	0
2021-08-13	246.40	246.45	246.40	246.45	0
2021-08-12	245.73	245.78	245.73	245.78	0
2021-08-11	245.63	245.63	245.58	245.58	0
2021-08-10	245.08	245.23	244.85	245.23	0
2021-08-09	245.23	245.23	245.23	245.23	0
2021-08-06	245.48	245.48	245.43	245.43	0
2021-08-05	245.53	245.58	245.53	245.58	0
2021-08-04	245.53	245.58	245.53	245.58	20,000
2021-08-03	245.43	245.43	245.38	245.38	0
2021-08-02	245.03	245.33	241.83	245.33	0
2021-07-30	244.90	244.90	244.70	244.70	0
2021-07-29	243.28	243.88	243.28	243.88	0
2021-07-28	243.63	243.73	243.63	243.73	0
2021-07-27	242.45	243.08	242.45	243.08	0
2021-07-26	240.90	242.75	240.90	242.60	0
2021-07-23	241.93	242.15	241.93	242.15	0
2021-07-22	241.83	241.83	241.78	241.78	0
2021-07-21	242.60	242.60	241.38	241.38	0
2021-07-20	241.08	241.08	241.08	241.08	0
2021-07-19	241.58	241.58	241.28	241.28	0
2021-07-16	245.03	245.03	240.85	240.85	0
2021-07-15	240.60	240.65	240.60	240.65	0
2021-07-14	239.93	239.93	239.93	239.93	0
2021-07-13	240.75	240.75	239.93	239.93	0
2021-07-12	239.88	240.00	239.88	240.00	0
2021-07-09	239.43	239.48	239.43	239.48	0
2021-07-08	240.65	240.65	240.50	240.50	0
2021-07-07	240.40	240.45	240.40	240.45	0
2021-07-06	239.08	239.23	239.08	239.23	0
2021-07-05	239.38	239.38	239.28	239.28	0
2021-07-02	238.90	239.18	237.68	239.18	0
2021-07-01	238.20	238.25	238.20	238.25	0
2021-06-30	237.78	237.88	237.78	237.88	0
2021-06-29	237.53	237.63	237.53	237.63	0
2021-06-28	237.03	237.13	237.03	237.13	0
2021-06-25	237.63	237.63	237.58	237.58	0
2021-06-24	237.23	237.23	237.13	237.13	0
2021-06-23	237.03	237.08	237.03	237.08	0
2021-06-22	236.55	236.60	236.55	236.60	0
2021-06-21	237.18	237.28	237.18	237.28	0
2021-06-18	237.83	237.83	237.83	237.83	0
2021-06-17	238.80	238.80	238.05	238.05	0
2021-06-16	239.33	239.38	239.33	239.38	0
2021-06-15	239.78	239.78	239.73	239.73	0
2021-06-14	240.15	240.15	240.15	240.15	0
2021-06-11	239.78	239.78	239.78	239.78	0
2021-06-10	239.38	239.38	239.08	239.08	0
2021-06-09	238.85	238.85	238.75	238.75	0
2021-06-08	238.60	238.75	238.60	238.70	0
2021-06-07	238.90	238.90	238.80	238.80	0
2021-06-04	238.25	238.30	238.25	238.30	0
2021-06-03	237.63	237.63	237.58	237.58	0
2021-06-02	238.25	238.30	238.25	238.30	0
2021-06-01	237.93	240.25	237.78	240.25	0
2021-05-31	236.65	236.65	236.65	236.65	0
2021-05-28	236.65	236.65	236.60	236.65	0
2021-05-27	237.18	237.33	237.18	237.23	0
2021-05-26	237.38	237.38	237.38	237.38	0
2021-05-25	236.40	236.55	236.40	236.55	0
2021-05-24	237.93	237.93	235.88	236.10	0
2021-05-21	235.58	235.58	235.38	235.38	0
2021-05-20	235.58	235.58	235.23	235.23	0
2021-05-19	236.05	236.05	235.78	235.78	0
2021-05-18	235.78	235.78	235.73	235.73	0
2021-05-17	236.00	236.00	235.73	235.73	0
2021-05-14	236.35	236.35	236.20	236.20	0
2021-05-13	236.80	236.80	236.70	236.70	0
2021-05-12	236.55	236.60	236.55	236.60	0
2021-05-11	237.18	237.18	236.70	236.70	0
2021-05-10	235.83	236.05	235.83	236.05	0
2021-05-07	236.35	236.35	236.20	236.20	529
2021-05-06	236.55	236.60	236.50	236.50	0
2021-05-05	237.03	237.03	236.40	236.40	928
2021-05-04	236.25	236.25	236.25	236.25	0
2021-05-03	236.55	236.55	236.55	236.55	0
2021-04-30	238.40	238.40	236.50	236.55	124
2021-04-29	236.35	236.35	236.35	236.35	68
2021-04-28	236.05	236.05	235.93	235.93	228
2021-04-27	236.20	236.20	236.20	236.20	0
2021-04-26	236.30	236.50	236.30	236.50	20
2021-04-23	236.70	236.70	236.70	236.70	16
2021-04-22	237.38	237.38	237.33	237.33	50
2021-04-21	237.03	237.03	236.90	236.90	266
2021-04-20	236.30	236.55	233.83	236.50	134
2021-04-19	236.65	236.65	236.65	236.65	3,084
2021-04-16	236.95	236.95	236.85	236.85	0
2021-04-15	236.95	236.95	236.95	236.95	28
2021-04-14	237.93	238.00	237.93	238.00	0
2021-04-13	237.53	237.58	237.53	237.58	38
2021-04-12	238.15	238.15	238.05	238.15	130
2021-04-09	238.50	238.50	238.30	238.30	26
2021-04-08	238.45	238.55	238.45	238.55	2
2021-04-07	238.45	238.55	238.45	238.55	36
2021-04-06	238.50	238.50	238.35	238.40	46
2021-04-05	237.83	237.83	237.83	237.83	0
2021-04-02	237.83	237.83	237.83	237.83	0
2021-04-01	237.78	237.83	237.78	237.83	22
2021-03-31	237.33	237.33	237.28	237.28	254
2021-03-30	237.03	237.03	237.03	237.03	0
2021-03-29	238.45	238.45	238.20	238.20	22
2021-03-26	237.68	237.68	237.68	237.68	0
2021-03-25	237.88	238.00	237.88	238.00	106
2021-03-24	237.13	237.13	236.95	236.95	36
2021-03-23	236.30	236.45	236.30	236.45	164
2021-03-22	235.93	235.93	235.83	235.83	48
2021-03-19	235.73	235.73	235.53	235.53	164
2021-03-18	235.43	235.43	235.23	235.43	132
2021-03-17	237.03	237.13	237.03	237.13	81
2021-03-16	236.60	236.65	236.60	236.65	82
2021-03-15	236.75	238.15	236.70	236.75	144
2021-03-12	236.20	236.20	236.00	236.00	110
2021-03-11	235.68	235.78	235.68	235.78	148
2021-03-10	235.38	235.38	235.08	235.18	76
2021-03-09	234.75	234.75	234.75	234.75	0
2021-03-08	234.80	234.90	234.70	234.90	0
2021-03-05	233.83	234.15	233.83	234.15	0
2021-03-04	234.20	234.40	234.20	234.40	150
2021-03-03	235.03	235.03	234.85	234.85	452
2021-03-02	234.70	234.70	234.60	234.60	0
2021-03-01	234.20	234.20	233.18	233.23	164
2021-02-26	232.20	232.20	232.00	232.00	84
2021-02-25	232.35	232.45	232.35	232.45	448
2021-02-24	233.58	233.58	233.28	233.28	80
2021-02-23	233.18	233.23	233.18	233.23	0
2021-02-22	231.78	233.53	231.48	233.53	154
2021-02-19	232.75	232.80	232.75	232.80	24
2021-02-18	234.35	234.35	234.25	234.25	46
2021-02-17	234.55	234.60	234.55	234.60	84
2021-02-16	235.13	235.13	235.03	235.03	110
2021-02-15	235.33	235.43	235.28	235.43	132
2021-02-12	236.45	236.45	235.78	235.78	130
2021-02-11	235.68	235.88	235.68	235.88	112
2021-02-10	235.73	235.73	235.68	235.68	2,024
2021-02-09	235.93	235.93	235.93	235.93	207
2021-02-08	236.15	236.15	235.93	235.93	50
2021-02-05	236.80	237.03	236.60	236.60	92
2021-02-04	236.80	236.80	236.75	236.80	74
2021-02-03	236.65	236.65	236.60	236.60	118
2021-02-02	236.30	236.30	236.15	236.15	0
2021-02-01	235.93	235.93	235.78	235.83	150
2021-01-29	235.63	235.78	235.63	235.78	32
2021-01-28	236.30	236.30	235.33	235.33	10,000
2021-01-27	235.08	235.18	235.08	235.18	74
2021-01-26	235.08	235.08	235.08	235.08	10
2021-01-25	234.80	234.85	234.80	234.85	206
2021-01-22	234.80	234.95	234.80	234.95	18
2021-01-21	236.65	236.65	236.50	236.50	23
2021-01-20	236.40	236.40	236.40	236.40	58
2021-01-19	236.50	236.50	235.93	236.00	82
2021-01-18	236.20	236.20	236.10	236.15	98
2021-01-15	236.20	236.20	236.15	236.15	0
2021-01-14	236.60	236.60	236.30	236.30	0
2021-01-13	235.48	235.58	235.48	235.58	27
2021-01-12	235.38	235.43	235.38	235.43	20
2021-01-11	236.30	236.30	236.15	236.15	20,018
2021-01-08	235.78	235.83	235.78	235.83	0
2021-01-07	235.23	235.33	235.23	235.33	0
2021-01-06	234.50	234.55	234.50	234.55	16
2021-01-05	235.13	235.13	235.08	235.08	0
2021-01-04	234.75	236.30	234.65	234.80	3
2021-01-01	235.03	235.03	235.03	235.03	0
2020-12-31	235.03	235.03	235.03	235.03	0
2020-12-30	235.08	235.08	234.95	234.95	6
2020-12-29	235.18	235.18	235.18	235.18	0
2020-12-28	234.25	234.25	234.25	234.25	0
2020-12-25	234.25	234.25	234.25	234.25	0
2020-12-24	234.25	234.25	234.25	234.25	0
2020-12-23	234.35	234.45	234.35	234.45	0
2020-12-22	233.83	234.00	233.83	234.00	17
2020-12-21	235.58	235.58	234.95	234.95	31
2020-12-18	235.08	235.08	234.80	235.03	0
2020-12-17	236.65	236.65	234.75	234.75	12
2020-12-16	235.18	235.18	235.18	235.18	0
2020-12-15	235.13	235.13	235.13	235.13	0
2020-12-14	234.75	234.75	234.70	234.70	0
2020-12-11	234.95	235.03	234.95	235.03	0
2020-12-10	235.03	235.03	234.95	234.95	0
2020-12-09	235.58	235.58	234.95	234.95	0
2020-12-08	234.85	234.90	234.85	234.90	2
2020-12-07	234.80	235.03	234.80	235.03	0
2020-12-04	234.65	234.75	234.65	234.75	0
2020-12-03	233.73	233.73	233.68	233.68	1
2020-12-02	233.23	233.28	233.23	233.28	3
2020-12-01	233.63	233.73	233.63	233.73	0
2020-11-30	233.63	233.68	233.63	233.68	0
2020-11-27	233.48	233.48	233.43	233.43	27
2020-11-26	233.23	233.23	233.23	233.23	15
2020-11-25	233.13	233.13	233.13	233.13	16
2020-11-24	232.65	232.65	232.65	232.65	12
2020-11-23	232.40	232.40	232.40	232.40	7
2020-11-20	232.15	232.25	232.15	232.25	0
2020-11-19	232.15	232.25	232.15	232.25	2
2020-11-18	232.65	232.70	232.65	232.70	18
2020-11-17	232.55	232.55	232.45	232.45	103
2020-11-16	232.15	232.20	232.15	232.20	5
2020-11-13	231.93	232.00	231.93	232.00	0
2020-11-12	231.63	231.63	231.63	231.63	0
2020-11-11	230.60	230.75	230.60	230.75	218
2020-11-10	229.88	230.40	229.88	230.40	4
2020-11-09	230.95	231.03	230.95	231.03	20
2020-11-06	230.40	230.60	230.40	230.60	48
2020-11-05	229.88	230.40	229.88	230.40	0
2020-11-04	230.00	230.25	230.00	230.25	0
2020-11-03	229.73	229.73	229.68	229.68	0
2020-11-02	230.10	230.10	230.10	230.10	0
2020-10-30	230.35	230.35	230.15	230.15	0
2020-10-29	229.83	229.83	229.83	229.83	17
2020-10-28	231.13	231.13	230.95	230.95	0
2020-10-27	230.70	230.75	230.70	230.75	41
2020-10-26	231.43	231.43	231.38	231.38	0
2020-10-23	230.30	230.30	230.30	230.30	0
2020-10-22	230.60	230.70	230.60	230.70	0
2020-10-21	230.70	230.85	230.70	230.85	8
2020-10-20	230.95	230.95	230.85	230.85	0
2020-10-16	230.50	230.50	230.40	230.40	12
2020-10-15	230.65	230.70	230.65	230.70	66
2020-10-14	230.50	230.55	230.50	230.55	0
2020-10-13	231.23	231.23	230.50	230.50	0
2020-10-12	230.50	230.50	230.20	230.20	5
2020-10-09	229.83	229.88	229.83	229.88	13
2020-10-08	228.90	228.95	228.90	228.95	5
2020-10-07	229.63	229.63	229.23	229.23	22
2020-10-06	230.45	230.45	228.40	228.40	88,000
2020-10-05	217.53	217.53	217.53	217.53	72,042
2020-10-02	217.53	217.53	217.53	217.53	0
2020-10-01	217.53	217.53	217.53	217.53	0
2020-09-30	217.53	217.53	217.53	217.53	0
2020-09-29	217.53	217.53	217.53	217.53	0
2020-09-28	217.53	217.53	217.53	217.53	0
2020-09-25	217.53	217.53	217.53	217.53	0
2020-09-24	217.53	217.53	217.53	217.53	0
2020-09-23	217.53	217.53	217.53	217.53	34
2020-09-22	217.53	217.53	217.53	217.53	0
2020-09-21	217.53	217.53	217.53	217.53	72
2020-09-18	217.53	217.53	217.53	217.53	69
2020-09-17	217.53	217.53	217.53	217.53	46
2020-09-16	217.53	217.53	217.53	217.53	0
2020-09-15	217.53	217.53	217.53	217.53	182
2020-09-14	217.53	217.53	217.53	217.53	16
2020-09-11	217.53	217.53	217.53	217.53	2
2020-04-03	217.53	217.53	217.53	217.53	0
2020-04-02	217.53	217.53	217.53	217.53	6,914
2020-04-01	217.53	217.53	217.53	217.53	0
2020-03-31	217.53	217.53	217.53	217.53	10
2020-03-30	217.53	217.53	217.53	217.53	21
2020-03-28	217.53	217.53	217.53	217.53	0

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