Perrigo Ord Share History

Perrigo Ord Share Price history. The following table shows end-of-day data 0Y5E historical share prices for Perrigo 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.

0Y5E.L
Share Price 0Y5E.L
Charts 0Y5E.L
Trades 0Y5E.L
History Compare
0Y5E.L 0Y5E.L
Share News 0Y5E.L
RNS 0Y5E.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	33.00	33.00	33.00	33.00	0
2024-05-03	33.00	33.00	33.00	33.00	300
2024-05-02	33.00	33.00	33.00	33.00	83
2024-05-01	33.00	33.00	33.00	33.00	98
2024-04-30	33.00	33.00	33.00	33.00	92
2024-04-29	33.00	33.00	33.00	33.00	119
2024-04-26	33.00	33.00	33.00	33.00	79
2024-04-25	33.00	33.00	33.00	33.00	32
2024-04-24	33.00	33.00	33.00	33.00	185
2024-04-23	33.00	33.00	33.00	33.00	22
2024-04-22	33.00	33.00	33.00	33.00	58,811
2024-04-19	33.00	33.00	33.00	33.00	8
2024-04-18	33.00	33.00	33.00	33.00	54
2024-04-17	33.00	33.00	33.00	33.00	51
2024-04-16	33.00	33.00	33.00	33.00	43
2024-04-15	33.00	33.00	33.00	33.00	401
2024-04-12	33.00	33.00	33.00	33.00	259
2024-04-11	33.00	33.00	33.00	33.00	17
2024-04-10	33.00	33.00	33.00	33.00	81
2024-04-09	33.00	33.00	33.00	33.00	151
2024-04-08	33.00	33.00	33.00	33.00	165
2024-04-05	33.00	33.00	33.00	33.00	102
2024-04-04	33.00	33.00	33.00	33.00	0
2024-04-03	33.00	33.00	33.00	33.00	3
2024-04-02	33.00	33.00	33.00	33.00	68
2024-04-01	33.00	33.00	33.00	33.00	0
2024-03-29	33.00	33.00	33.00	33.00	0
2024-03-28	33.00	33.00	33.00	33.00	2,449
2024-03-27	33.00	33.00	33.00	33.00	387
2024-03-26	33.00	33.00	33.00	33.00	579
2024-03-25	33.00	33.00	33.00	33.00	300
2024-03-22	33.00	33.00	33.00	33.00	327
2024-03-21	33.00	33.00	33.00	33.00	3,165
2024-03-20	33.00	33.00	33.00	33.00	102
2024-03-19	33.00	33.00	33.00	33.00	378
2024-03-18	33.00	33.00	33.00	33.00	261
2024-03-15	33.00	33.00	33.00	33.00	2,323
2024-03-14	33.00	33.00	33.00	33.00	120
2024-03-13	33.00	33.00	33.00	33.00	731
2024-03-12	33.00	33.00	33.00	33.00	1,026
2024-03-11	33.00	33.00	33.00	33.00	322
2024-03-08	33.00	33.00	33.00	33.00	2,009
2024-03-07	33.00	33.00	33.00	33.00	2,082
2024-03-06	33.00	33.00	33.00	33.00	1,281
2024-03-05	33.00	33.00	33.00	33.00	2,610
2024-03-04	33.00	33.00	33.00	33.00	1,351
2024-03-01	33.00	33.00	33.00	33.00	2,247
2024-02-29	33.00	33.00	33.00	33.00	6,093
2024-02-28	33.00	33.00	33.00	33.00	4,615
2024-02-27	33.00	33.00	33.00	33.00	14,110
2024-02-26	33.00	33.00	33.00	33.00	79
2024-02-23	33.00	33.00	33.00	33.00	100
2024-02-22	33.00	33.00	33.00	33.00	500
2024-02-21	33.00	33.00	33.00	33.00	830
2024-02-20	33.00	33.00	33.00	33.00	74
2024-02-19	33.00	33.00	33.00	33.00	0
2024-02-16	33.00	33.00	33.00	33.00	488
2024-02-15	33.00	33.00	33.00	33.00	75
2024-02-14	33.00	33.00	33.00	33.00	140
2024-02-13	33.00	33.00	33.00	33.00	61
2024-02-12	33.00	33.00	33.00	33.00	146
2024-02-09	33.00	33.00	33.00	33.00	260
2024-02-08	33.00	33.00	33.00	33.00	183
2024-02-07	33.00	33.00	33.00	33.00	115
2024-02-06	33.00	33.00	33.00	33.00	24
2024-02-05	33.00	33.00	33.00	33.00	231
2024-02-02	33.00	33.00	33.00	33.00	29
2024-02-01	33.00	33.00	33.00	33.00	180
2024-01-31	33.00	33.00	33.00	33.00	35
2024-01-30	33.00	33.00	33.00	33.00	266
2024-01-29	33.00	33.00	33.00	33.00	165
2024-01-26	33.00	33.00	33.00	33.00	97
2024-01-25	33.00	33.00	33.00	33.00	79
2024-01-24	33.00	33.00	33.00	33.00	322
2024-01-23	33.00	33.00	33.00	33.00	361
2024-01-22	33.00	33.00	33.00	33.00	661
2024-01-19	33.00	33.00	33.00	33.00	92
2024-01-18	33.00	33.00	33.00	33.00	21
2024-01-17	33.00	33.00	33.00	33.00	1,274
2024-01-16	33.00	33.00	33.00	33.00	229
2024-01-15	33.00	33.00	33.00	33.00	0
2024-01-12	33.00	33.00	33.00	33.00	243
2024-01-11	33.00	33.00	33.00	33.00	284
2024-01-10	33.00	33.00	33.00	33.00	339
2024-01-09	33.00	33.00	33.00	33.00	237
2024-01-08	33.00	33.00	33.00	33.00	38
2024-01-05	33.00	33.00	33.00	33.00	27
2024-01-04	33.00	33.00	33.00	33.00	0
2024-01-03	33.00	33.00	33.00	33.00	4,634
2024-01-02	33.00	33.00	33.00	33.00	191
2024-01-01	33.00	33.00	33.00	33.00	0
2023-12-29	33.00	33.00	33.00	33.00	50
2023-12-28	33.00	33.00	33.00	33.00	182
2023-12-27	33.00	33.00	33.00	33.00	889
2023-12-26	33.00	33.00	33.00	33.00	0
2023-12-25	33.00	33.00	33.00	33.00	0
2023-12-22	33.00	33.00	33.00	33.00	202
2023-12-21	33.00	33.00	33.00	33.00	278
2023-12-20	33.00	33.00	33.00	33.00	2,698
2023-12-19	33.00	33.00	33.00	33.00	1,841
2023-12-18	33.00	33.00	33.00	33.00	1,139
2023-12-15	33.00	33.00	33.00	33.00	575
2023-12-14	33.00	33.00	33.00	33.00	577
2023-12-13	33.00	33.00	33.00	33.00	413
2023-12-12	33.00	33.00	33.00	33.00	336
2023-12-11	33.00	33.00	33.00	33.00	70
2023-12-08	33.00	33.00	33.00	33.00	257
2023-12-07	33.00	33.00	33.00	33.00	46
2023-12-06	33.00	33.00	33.00	33.00	65
2023-12-05	33.00	33.00	33.00	33.00	614
2023-12-04	33.00	33.00	33.00	33.00	155
2023-12-01	33.00	33.00	33.00	33.00	69
2023-11-30	33.00	33.00	33.00	33.00	299
2023-11-29	33.00	33.00	33.00	33.00	134
2023-11-28	33.00	33.00	33.00	33.00	1,567
2023-11-27	33.00	33.00	33.00	33.00	949
2023-11-24	33.00	33.00	33.00	33.00	84
2023-11-23	33.00	33.00	33.00	33.00	0
2023-11-22	33.00	33.00	33.00	33.00	559
2023-11-21	33.00	33.00	33.00	33.00	5
2023-11-20	33.00	33.00	33.00	33.00	37
2023-11-17	33.00	33.00	33.00	33.00	475
2023-11-16	33.00	33.00	33.00	33.00	153
2023-11-15	33.00	33.00	33.00	33.00	2,762
2023-11-14	33.00	33.00	33.00	33.00	746
2023-11-13	33.00	33.00	33.00	33.00	31
2023-11-10	33.00	33.00	33.00	33.00	51
2023-11-09	33.00	33.00	33.00	33.00	6
2023-11-08	33.00	33.00	33.00	33.00	57
2023-11-07	33.00	33.00	33.00	33.00	2,720
2023-11-06	33.00	33.00	33.00	33.00	304
2023-11-03	33.00	33.00	33.00	33.00	813
2023-11-02	33.00	33.00	33.00	33.00	139
2023-11-01	33.00	33.00	33.00	33.00	645
2023-10-31	33.00	33.00	33.00	33.00	236
2023-10-30	33.00	33.00	33.00	33.00	628
2023-10-27	33.00	33.00	33.00	33.00	515
2023-10-26	33.00	33.00	33.00	33.00	90
2023-10-25	33.00	33.00	33.00	33.00	17
2023-10-24	33.00	33.00	33.00	33.00	37
2023-10-23	33.00	33.00	33.00	33.00	954
2023-10-20	33.00	33.00	33.00	33.00	394
2023-10-19	33.00	33.00	33.00	33.00	1,278
2023-10-18	33.00	33.00	33.00	33.00	30
2023-10-17	33.00	33.00	33.00	33.00	420
2023-10-16	33.00	33.00	33.00	33.00	14
2023-10-13	33.00	33.00	33.00	33.00	41
2023-10-12	33.00	33.00	33.00	33.00	52
2023-10-11	33.00	33.00	33.00	33.00	57
2023-10-10	33.00	33.00	33.00	33.00	1,033
2023-10-09	33.00	33.00	33.00	33.00	92
2023-10-06	33.00	33.00	33.00	33.00	26
2023-10-05	33.00	33.00	33.00	33.00	1
2023-10-04	33.00	33.00	33.00	33.00	300
2023-10-03	33.00	33.00	33.00	33.00	70
2023-10-02	33.00	33.00	33.00	33.00	62
2023-09-29	33.00	33.00	33.00	33.00	0
2023-09-28	33.00	33.00	33.00	33.00	13
2023-09-27	33.00	33.00	33.00	33.00	5
2023-09-26	33.00	33.00	33.00	33.00	4
2023-09-25	33.00	33.00	33.00	33.00	10
2023-09-22	33.00	33.00	33.00	33.00	0
2023-09-21	33.00	33.00	33.00	33.00	14
2023-09-20	33.00	33.00	33.00	33.00	0
2023-09-19	33.00	33.00	33.00	33.00	10
2023-09-18	33.00	33.00	33.00	33.00	0
2023-09-15	33.00	33.00	33.00	33.00	0
2023-09-14	33.00	33.00	33.00	33.00	18
2023-09-13	33.00	33.00	33.00	33.00	0
2023-09-12	33.00	33.00	33.00	33.00	1
2023-09-11	33.00	33.00	33.00	33.00	0
2023-09-08	33.00	33.00	33.00	33.00	68
2023-09-07	35.38	35.38	35.38	35.38	75
2023-09-06	35.38	35.38	35.38	35.38	5,714
2023-09-05	35.38	35.38	35.38	35.38	828
2023-09-04	35.38	35.38	35.38	35.38	0
2023-09-01	35.38	35.38	35.38	35.38	748
2023-08-31	35.38	35.38	35.38	35.38	450
2023-08-30	35.38	35.38	35.38	35.38	311
2023-08-29	35.38	35.38	35.38	35.38	0
2023-08-28	35.38	35.38	35.38	35.38	0
2023-08-25	35.38	35.38	35.38	35.38	743
2023-08-24	35.38	35.38	35.38	35.38	18
2023-08-23	35.38	35.38	35.38	35.38	100
2023-08-22	35.38	35.38	35.38	35.38	0
2023-08-21	35.38	35.38	35.38	35.38	0
2023-08-18	35.38	35.38	35.38	35.38	5
2023-08-17	35.38	35.38	35.38	35.38	282
2023-08-16	35.38	35.38	35.38	35.38	0
2023-08-15	35.38	35.38	35.38	35.38	0
2023-08-14	35.38	35.38	35.38	35.38	0
2023-08-11	35.38	35.38	35.38	35.38	0
2023-08-10	35.38	35.38	35.38	35.38	30
2023-08-09	35.38	35.38	35.38	35.38	324
2023-08-08	35.38	35.38	35.38	35.38	440
2023-08-07	35.38	35.38	35.38	35.38	57
2023-08-04	35.38	35.38	35.38	35.38	28
2023-08-03	35.38	35.38	35.38	35.38	0
2023-08-02	35.38	35.38	35.38	35.38	7
2023-08-01	35.38	35.38	35.38	35.38	0
2023-07-31	35.38	35.38	35.38	35.38	0
2023-07-28	35.38	35.38	35.38	35.38	0
2023-07-27	35.38	35.38	35.38	35.38	0
2023-07-26	35.38	35.38	35.38	35.38	0
2023-07-25	35.38	35.38	35.38	35.38	112
2023-07-24	37.82	37.82	37.82	37.82	109
2023-07-21	37.82	37.82	37.82	37.82	0
2023-07-20	37.82	37.82	37.82	37.82	516
2023-07-19	37.82	37.82	37.82	37.82	503
2023-07-18	37.82	37.82	37.82	37.82	14
2023-07-17	37.82	37.82	37.82	37.82	440
2023-07-14	37.82	37.82	37.82	37.82	292
2023-07-13	37.82	37.82	37.82	37.82	3,721
2023-07-12	37.82	37.82	37.82	37.82	17
2023-07-11	37.82	37.82	37.82	37.82	200
2023-07-10	37.82	37.82	37.82	37.82	0
2023-07-07	37.82	37.82	37.82	37.82	0
2023-07-06	37.82	37.82	37.82	37.82	800
2023-07-05	37.82	37.82	37.82	37.82	20
2023-07-04	37.82	37.82	37.82	37.82	0
2023-07-03	37.82	37.82	37.82	37.82	0
2023-06-30	37.82	37.82	37.82	37.82	600
2023-06-29	37.82	37.82	37.82	37.82	0
2023-06-28	37.82	37.82	37.82	37.82	0
2023-06-27	37.82	37.82	37.82	37.82	3
2023-06-26	37.82	37.82	37.82	37.82	0
2023-06-23	37.82	37.82	37.82	37.82	0
2023-06-22	37.82	37.82	37.82	37.82	0
2023-06-21	37.82	37.82	37.82	37.82	0
2023-06-20	37.82	37.82	37.82	37.82	21
2023-06-19	37.82	37.82	37.82	37.82	0
2023-06-16	37.82	37.82	37.82	37.82	24
2023-06-15	37.82	37.82	37.82	37.82	1,414
2023-06-14	37.82	37.82	37.82	37.82	2,284
2023-06-13	37.82	37.82	37.82	37.82	0
2023-06-12	37.82	37.82	37.82	37.82	130
2023-06-09	37.82	37.82	37.82	37.82	0
2023-06-08	37.82	37.82	37.82	37.82	0
2023-06-07	37.82	37.82	37.82	37.82	0
2023-06-06	37.82	37.82	37.82	37.82	0
2023-06-05	37.82	37.82	37.82	37.82	0
2023-06-02	37.82	37.82	37.82	37.82	0
2023-06-01	37.82	37.82	37.82	37.82	0
2023-05-31	37.82	37.82	37.82	37.82	0
2023-05-30	37.82	37.82	37.82	37.82	0
2023-05-29	37.82	37.82	37.82	37.82	0
2023-05-26	37.82	37.82	37.82	37.82	100
2023-05-25	37.82	37.82	37.82	37.82	20
2023-05-24	37.82	37.82	37.82	37.82	0
2023-05-23	37.82	37.82	37.82	37.82	0
2023-05-22	37.82	37.82	37.82	37.82	200
2023-05-19	37.82	37.82	37.82	37.82	13
2023-05-18	37.82	37.82	37.82	37.82	0
2023-05-17	37.82	37.82	37.82	37.82	0
2023-05-16	37.82	37.82	37.82	37.82	114
2023-05-15	37.82	37.82	37.82	37.82	0
2023-05-12	37.82	37.82	37.82	37.82	50
2023-05-11	37.82	37.82	37.82	37.82	80
2023-05-10	37.82	37.82	37.82	37.82	466
2023-05-09	37.82	37.82	37.82	37.82	649
2023-05-08	37.82	37.82	37.82	37.82	0
2023-05-05	37.82	37.82	37.82	37.82	25
2023-05-04	37.82	37.82	37.82	37.82	0
2023-05-03	37.82	37.82	37.82	37.82	2,014
2023-05-02	37.82	37.82	37.82	37.82	0
2023-05-01	37.82	37.82	37.82	37.82	0
2023-04-28	37.82	37.82	37.82	37.82	0
2023-04-27	37.82	37.82	37.82	37.82	0
2023-04-26	37.82	37.82	37.82	37.82	0
2023-04-25	37.82	37.82	37.82	37.82	0
2023-04-24	37.82	37.82	37.82	37.82	0
2023-04-21	37.82	37.82	37.82	37.82	0
2023-04-20	37.82	37.82	37.82	37.82	0
2023-04-19	37.82	37.82	37.82	37.82	0
2023-04-18	37.82	37.82	37.82	37.82	0
2023-04-17	37.82	37.82	37.82	37.82	0
2023-04-14	37.82	37.82	37.82	37.82	0
2023-04-13	37.82	37.82	37.82	37.82	0
2023-04-12	37.82	37.82	37.82	37.82	0
2023-04-11	37.82	37.82	37.82	37.82	280
2023-04-10	37.82	37.82	37.82	37.82	0
2023-04-07	37.82	37.82	37.82	37.82	0
2023-04-06	37.82	37.82	37.82	37.82	0
2023-04-05	37.82	37.82	37.82	37.82	17
2023-04-04	37.82	37.82	37.82	37.82	0
2023-04-03	37.82	37.82	37.82	37.82	0
2023-03-31	37.82	37.82	37.82	37.82	0
2023-03-30	37.82	37.82	37.82	37.82	550
2023-03-29	37.82	37.82	37.82	37.82	0
2023-03-28	37.82	37.82	37.82	37.82	100
2023-03-27	37.82	37.82	37.82	37.82	0
2023-03-24	37.82	37.82	37.82	37.82	0
2023-03-23	37.82	37.82	37.82	37.82	400
2023-03-22	37.82	37.82	37.82	37.82	0
2023-03-21	37.82	37.82	37.82	37.82	30
2023-03-20	37.82	37.82	37.82	37.82	0
2023-03-17	37.82	37.82	37.82	37.82	20
2023-03-16	37.82	37.82	37.82	37.82	400
2023-03-15	37.82	37.82	37.82	37.82	0
2023-03-14	37.82	37.82	37.82	37.82	0
2023-03-13	37.82	37.82	37.82	37.82	0
2023-03-10	37.82	37.82	37.82	37.82	0
2023-03-09	37.82	37.82	37.82	37.82	0
2023-03-08	37.82	37.82	37.82	37.82	0
2023-03-07	37.82	37.82	37.82	37.82	137
2023-03-06	35.44	35.44	35.44	35.44	4,000
2023-03-03	35.44	35.44	35.44	35.44	0
2023-03-02	35.44	35.44	35.44	35.44	101
2023-03-01	35.44	35.44	35.44	35.44	20
2023-02-28	35.44	35.44	35.44	35.44	0
2023-02-27	35.44	35.44	35.44	35.44	0
2023-02-24	35.44	35.44	35.44	35.44	0
2023-02-23	35.44	35.44	35.44	35.44	100
2023-02-22	35.44	35.44	35.44	35.44	0
2023-02-21	35.44	35.44	35.44	35.44	309
2023-02-20	35.44	35.44	35.44	35.44	0
2023-02-17	35.44	35.44	35.44	35.44	100
2023-02-16	35.44	35.44	35.44	35.44	0
2023-02-15	35.44	35.44	35.44	35.44	0
2023-02-14	35.44	35.44	35.44	35.44	0
2023-02-13	35.44	35.44	35.44	35.44	200
2023-02-10	35.44	35.44	35.44	35.44	144
2023-02-09	35.44	35.44	35.44	35.44	0
2023-02-08	35.44	35.44	35.44	35.44	0
2023-02-07	35.44	35.44	35.44	35.44	1
2023-02-06	35.44	35.44	35.44	35.44	100
2023-02-03	35.44	35.44	35.44	35.44	137
2023-02-02	35.44	35.44	35.44	35.44	156
2023-02-01	35.44	35.44	35.44	35.44	100
2023-01-31	35.44	35.44	35.44	35.44	621
2023-01-30	35.44	35.44	35.44	35.44	0
2023-01-27	35.44	35.44	35.44	35.44	37
2023-01-26	35.44	35.44	35.44	35.44	0
2023-01-25	35.44	35.44	35.44	35.44	0
2023-01-24	35.44	35.44	35.44	35.44	0
2023-01-23	35.44	35.44	35.44	35.44	100
2023-01-20	35.44	35.44	35.44	35.44	0
2023-01-19	35.44	35.44	35.44	35.44	1,506
2023-01-18	40.28	40.28	40.28	40.28	200
2023-01-17	40.28	40.28	40.28	40.28	7
2023-01-16	40.28	40.28	40.28	40.28	0
2023-01-13	40.28	40.28	40.28	40.28	0
2023-01-12	40.28	40.28	40.28	40.28	0
2023-01-11	40.28	40.28	40.28	40.28	0
2023-01-10	40.28	40.28	40.28	40.28	0
2023-01-09	40.28	40.28	40.28	40.28	0
2023-01-06	40.28	40.28	40.28	40.28	0
2023-01-05	40.28	40.28	40.28	40.28	2
2023-01-04	40.28	40.28	40.28	40.28	138
2023-01-03	40.28	40.28	40.28	40.28	50
2023-01-02	40.28	40.28	40.28	40.28	0
2022-12-30	40.28	40.28	40.28	40.28	0
2022-12-29	40.28	40.28	40.28	40.28	0
2022-12-28	40.28	40.28	40.28	40.28	0
2022-12-27	40.28	40.28	40.28	40.28	0
2022-12-26	40.28	40.28	40.28	40.28	0
2022-12-23	40.28	40.28	40.28	40.28	100
2022-12-22	40.28	40.28	40.28	40.28	0
2022-12-21	40.28	40.28	40.28	40.28	0
2022-12-20	40.28	40.28	40.28	40.28	0
2022-12-19	40.28	40.28	40.28	40.28	0
2022-12-16	40.28	40.28	40.28	40.28	0
2022-12-15	40.28	40.28	40.28	40.28	3
2022-12-14	40.28	40.28	40.28	40.28	0
2022-12-13	40.28	40.28	40.28	40.28	0
2022-12-12	40.28	40.28	40.28	40.28	125
2022-12-09	40.28	40.28	40.28	40.28	0
2022-12-08	40.28	40.28	40.28	40.28	0
2022-12-07	40.28	40.28	40.28	40.28	0
2022-12-06	40.28	40.28	40.28	40.28	144
2022-12-05	40.28	40.28	40.28	40.28	0
2022-12-02	40.28	40.28	40.28	40.28	0
2022-12-01	40.28	40.28	40.28	40.28	151
2022-11-30	40.28	40.28	40.28	40.28	1
2022-11-29	40.28	40.28	40.28	40.28	0
2022-11-28	40.28	40.28	40.28	40.28	0
2022-11-25	40.28	40.28	40.28	40.28	0
2022-11-24	40.28	40.28	40.28	40.28	0
2022-11-23	40.28	40.28	40.28	40.28	0
2022-11-22	40.28	40.28	40.28	40.28	0
2022-11-21	40.28	40.28	40.28	40.28	0
2022-11-18	40.28	40.28	40.28	40.28	0
2022-11-17	40.28	40.28	40.28	40.28	16
2022-11-16	40.28	40.28	40.28	40.28	0
2022-11-15	40.28	40.28	40.28	40.28	100
2022-11-14	40.28	40.28	40.28	40.28	0
2022-11-11	40.28	40.28	40.28	40.28	30
2022-11-10	40.28	40.28	40.28	40.28	0
2022-11-09	40.28	40.28	40.28	40.28	0
2022-11-08	40.28	40.28	40.28	40.28	329
2022-11-07	40.28	40.28	40.28	40.28	42
2022-11-04	40.28	40.28	40.28	40.28	0
2022-11-03	40.28	40.28	40.28	40.28	0
2022-11-02	40.28	40.28	40.28	40.28	500
2022-11-01	40.28	40.28	40.28	40.28	0
2022-10-31	42.45	42.45	42.45	42.45	0
2022-10-28	42.45	42.45	42.45	42.45	81
2022-10-27	42.45	42.45	42.45	42.45	197
2022-10-26	42.45	42.45	42.45	42.45	200
2022-10-25	42.45	42.45	42.45	42.45	35
2022-10-24	42.45	42.45	42.45	42.45	0
2022-10-21	42.45	42.45	42.45	42.45	0
2022-10-20	42.45	42.45	42.45	42.45	135
2022-10-19	42.45	42.45	42.45	42.45	0
2022-10-18	42.45	42.45	42.45	42.45	75
2022-10-17	42.45	42.45	42.45	42.45	0
2022-10-14	42.45	42.45	42.45	42.45	107
2022-10-13	42.45	42.45	42.45	42.45	135
2022-10-12	42.45	42.45	42.45	42.45	0
2022-10-11	42.45	42.45	42.45	42.45	0
2022-10-10	42.45	42.45	42.45	42.45	0
2022-10-07	42.45	42.45	42.45	42.45	0
2022-10-06	42.45	42.45	42.45	42.45	0
2022-10-05	42.45	42.45	42.45	42.45	0
2022-10-04	42.45	42.45	42.45	42.45	0
2022-10-03	42.45	42.45	42.45	42.45	0
2022-09-30	42.45	42.45	42.45	42.45	0
2022-09-29	42.45	42.45	42.45	42.45	96
2022-09-28	42.45	42.45	42.45	42.45	0
2022-09-27	42.45	42.45	42.45	42.45	0
2022-09-26	42.45	42.45	42.45	42.45	0
2022-09-23	42.45	42.45	42.45	42.45	0
2022-09-22	42.45	42.45	42.45	42.45	0
2022-09-21	42.45	42.45	42.45	42.45	0
2022-09-20	42.45	42.45	42.45	42.45	0
2022-09-19	42.45	42.45	42.45	42.45	0
2022-09-16	42.45	42.45	42.45	42.45	0
2022-09-15	42.45	42.45	42.45	42.45	75
2022-09-14	42.45	42.45	42.45	42.45	500
2022-09-13	42.45	42.45	42.45	42.45	100
2022-09-12	42.45	42.45	42.45	42.45	242
2022-09-09	42.45	42.45	42.45	42.45	0
2022-09-08	42.45	42.45	42.45	42.45	0
2022-09-07	42.45	42.45	42.45	42.45	0
2022-09-06	42.45	42.45	42.45	42.45	0
2022-09-05	42.45	42.45	42.45	42.45	0
2022-09-02	42.45	42.45	42.45	42.45	0
2022-09-01	42.45	42.45	42.45	42.45	0
2022-08-31	42.45	42.45	42.45	42.45	0
2022-08-30	42.45	42.45	42.45	42.45	0
2022-08-29	42.45	42.45	42.45	42.45	0
2022-08-26	42.45	42.45	42.45	42.45	0
2022-08-25	42.45	42.45	42.45	42.45	0
2022-08-24	42.45	42.45	42.45	42.45	37
2022-08-23	42.45	42.45	42.45	42.45	0
2022-08-22	42.45	42.45	42.45	42.45	0
2022-08-19	42.45	42.45	42.45	42.45	0
2022-08-18	42.45	42.45	42.45	42.45	0
2022-08-17	42.45	42.45	42.45	42.45	940
2022-08-16	42.45	42.45	42.45	42.45	0
2022-08-15	42.45	42.45	42.45	42.45	3,595
2022-08-12	42.45	42.45	42.45	42.45	68
2022-08-11	42.45	42.45	42.45	42.45	0
2022-08-10	42.45	42.45	42.45	42.45	278
2022-08-09	42.45	42.45	42.45	42.45	517
2022-08-08	42.45	42.45	42.45	42.45	0
2022-08-05	42.14	42.14	42.14	42.14	0
2022-08-04	42.14	42.14	42.14	42.14	0
2022-08-03	42.14	42.14	42.14	42.14	0
2022-08-02	42.14	42.14	42.14	42.14	0
2022-08-01	42.14	42.14	42.14	42.14	213
2022-07-29	42.14	42.14	42.14	42.14	47
2022-07-28	42.14	42.14	42.14	42.14	1,026
2022-07-27	42.14	42.14	42.14	42.14	64
2022-07-26	41.00	41.00	41.00	41.00	0
2022-07-25	41.00	41.00	41.00	41.00	112
2022-07-22	41.00	41.00	41.00	41.00	0
2022-07-21	41.00	41.00	41.00	41.00	0
2022-07-20	41.00	41.00	41.00	41.00	0
2022-07-19	41.00	41.00	41.00	41.00	50
2022-07-18	41.00	41.00	41.00	41.00	326
2022-07-15	41.00	41.00	41.00	41.00	12
2022-07-14	38.28	38.28	38.28	38.28	241
2022-07-13	38.28	38.28	38.28	38.28	797
2022-07-12	38.28	38.28	38.28	38.28	72
2022-07-11	38.28	38.28	38.28	38.28	120
2022-07-08	38.28	38.28	38.28	38.28	625
2022-07-07	38.28	38.28	38.28	38.28	228
2022-07-06	38.28	38.28	38.28	38.28	318
2022-07-05	38.28	38.28	38.28	38.28	13
2022-07-04	38.28	38.28	38.28	38.28	0
2022-07-01	38.28	38.28	38.28	38.28	263
2022-06-30	38.28	38.28	38.28	38.28	0
2022-06-29	38.28	38.28	38.28	38.28	0
2022-06-28	38.28	38.28	38.28	38.28	0
2022-06-27	38.28	38.28	38.28	38.28	0
2022-06-24	38.28	38.28	38.28	38.28	0
2022-06-23	38.28	38.28	38.28	38.28	30
2022-06-22	38.28	38.28	38.28	38.28	173
2022-06-21	38.28	38.28	38.28	38.28	0
2022-06-20	38.28	38.28	38.28	38.28	0
2022-06-17	38.28	38.28	38.28	38.28	0
2022-06-16	38.28	38.28	38.28	38.28	0
2022-06-15	38.28	38.28	38.28	38.28	0
2022-06-14	38.28	38.28	38.28	38.28	0
2022-06-13	38.28	38.28	38.28	38.28	77
2022-06-10	38.28	38.28	38.28	38.28	0
2022-06-09	38.28	38.28	38.28	38.28	0
2022-06-08	38.28	38.28	38.28	38.28	478
2022-06-07	38.28	38.28	38.28	38.28	200
2022-06-06	38.28	38.28	38.28	38.28	0
2022-06-03	38.28	38.28	38.28	38.28	0
2022-06-02	38.28	38.28	38.28	38.28	0
2022-06-01	38.28	38.28	38.28	38.28	0
2022-05-31	38.28	38.28	38.28	38.28	0
2022-05-30	38.28	38.28	38.28	38.28	0
2022-05-27	38.28	38.28	38.28	38.28	61
2022-05-26	38.28	38.28	38.28	38.28	100
2022-05-25	38.28	38.28	38.28	38.28	152
2022-05-24	38.14	38.14	38.14	38.14	0
2022-05-23	38.14	38.14	38.14	38.14	0
2022-05-20	37.92	37.92	37.92	37.92	0
2022-05-19	37.92	37.92	37.92	37.92	0
2022-05-18	37.92	37.92	37.92	37.92	0
2022-05-17	37.92	37.92	37.92	37.92	0
2022-05-16	37.92	37.92	37.92	37.92	0
2022-05-13	37.92	37.92	37.92	37.92	0
2022-05-12	37.92	37.92	37.92	37.92	0
2022-05-11	37.92	37.92	37.92	37.92	60
2022-05-10	37.92	37.92	37.92	37.92	0
2022-05-09	37.92	37.92	37.92	37.92	0
2022-05-06	37.92	37.92	37.92	37.92	29
2022-05-05	37.92	37.92	37.92	37.92	0
2022-05-04	37.92	37.92	37.92	37.92	527
2022-05-03	37.92	37.92	37.92	37.92	0
2022-05-02	37.92	37.92	37.92	37.92	0
2022-04-29	37.92	37.92	37.92	37.92	0
2022-04-28	37.92	37.92	37.92	37.92	200
2022-04-27	37.92	37.92	37.92	37.92	0
2022-04-26	37.92	37.92	37.92	37.92	40
2022-04-25	37.92	37.92	37.92	37.92	0
2022-04-22	37.92	37.92	37.92	37.92	0
2022-04-21	37.92	37.92	37.92	37.92	200
2022-04-20	37.92	37.92	37.92	37.92	0
2022-04-19	37.92	37.92	37.92	37.92	100
2022-04-18	37.92	37.92	37.92	37.92	0
2022-04-15	37.92	37.92	37.92	37.92	0
2022-04-14	37.92	37.92	37.92	37.92	0
2022-04-13	37.92	37.92	37.92	37.92	0
2022-04-12	37.92	37.92	37.92	37.92	0
2022-04-11	37.92	37.92	37.92	37.92	0
2022-04-08	37.92	37.92	37.92	37.92	0
2022-04-07	37.92	37.92	37.92	37.92	0
2022-04-06	37.92	37.92	37.92	37.92	899
2022-04-05	37.92	37.92	37.92	37.92	24
2022-04-04	38.07	38.07	38.07	38.07	144
2022-04-01	38.07	38.07	38.07	38.07	0
2022-03-31	38.07	38.07	38.07	38.07	0
2022-03-30	38.07	38.07	38.07	38.07	0
2022-03-29	38.07	38.07	38.07	38.07	0
2022-03-28	38.07	38.07	38.07	38.07	0
2022-03-25	38.07	38.07	38.07	38.07	0
2022-03-24	38.07	38.07	38.07	38.07	0
2022-03-23	38.07	38.07	38.07	38.07	0
2022-03-22	38.07	38.07	38.07	38.07	0
2022-03-21	38.07	38.07	38.07	38.07	0
2022-03-18	38.07	38.07	38.07	38.07	0
2022-03-17	38.07	38.07	38.07	38.07	110
2022-03-16	38.07	38.07	38.07	38.07	0
2022-03-15	38.07	38.07	38.07	38.07	0
2022-03-14	38.07	38.07	38.07	38.07	200
2022-03-11	38.07	38.07	38.07	38.07	0
2022-03-10	38.07	38.07	38.07	38.07	0
2022-03-09	38.07	38.07	38.07	38.07	0
2022-03-08	38.07	38.07	38.07	38.07	0
2022-03-07	38.07	38.07	38.07	38.07	0
2022-03-04	38.07	38.07	38.07	38.07	0
2022-03-03	38.07	38.07	38.07	38.07	0
2022-03-02	38.07	38.07	38.07	38.07	10
2022-03-01	38.07	38.07	38.07	38.07	477
2022-02-28	38.07	38.07	38.07	38.07	0
2022-02-25	38.07	38.07	38.07	38.07	0
2022-02-24	38.07	38.07	38.07	38.07	0
2022-02-23	38.07	38.07	38.07	38.07	0
2022-02-22	38.07	38.07	38.07	38.07	0
2022-02-21	38.07	38.07	38.07	38.07	0
2022-02-18	38.07	38.07	38.07	38.07	0
2022-02-17	38.07	38.07	38.07	38.07	0
2022-02-16	38.07	38.07	38.07	38.07	910
2022-02-15	38.07	38.07	38.07	38.07	1
2022-02-14	38.07	38.07	38.07	38.07	0
2022-02-11	38.07	38.07	38.07	38.07	0
2022-02-10	38.07	38.07	38.07	38.07	0
2022-02-09	38.07	38.07	38.07	38.07	0
2022-02-08	38.07	38.07	38.07	38.07	0
2022-02-07	38.07	38.07	38.07	38.07	0
2022-02-04	38.07	38.07	38.07	38.07	0
2022-02-03	38.07	38.07	38.07	38.07	0
2022-02-02	38.07	38.07	38.07	38.07	0
2022-02-01	38.07	38.07	38.07	38.07	70,025
2022-01-31	40.54	40.54	40.54	40.54	0
2022-01-28	40.54	40.54	40.54	40.54	0
2022-01-27	40.54	40.54	40.54	40.54	0
2022-01-26	40.54	40.54	40.54	40.54	0
2022-01-25	40.54	40.54	40.54	40.54	15
2022-01-24	40.54	40.54	40.54	40.54	72
2022-01-21	40.54	40.54	40.54	40.54	0
2022-01-20	40.54	40.54	40.54	40.54	15
2022-01-19	37.34	37.34	37.34	37.34	0
2022-01-18	37.34	37.34	37.34	37.34	0
2022-01-17	37.34	37.34	37.34	37.34	0
2022-01-14	37.34	37.34	37.34	37.34	0
2022-01-13	37.34	37.34	37.34	37.34	42
2022-01-12	37.34	37.34	37.34	37.34	80
2022-01-11	37.34	37.34	37.34	37.34	0
2022-01-10	37.34	37.34	37.34	37.34	0
2022-01-07	37.34	37.34	37.34	37.34	475
2022-01-06	37.34	37.34	37.34	37.34	0
2022-01-05	37.34	37.34	37.34	37.34	0
2022-01-04	37.34	37.34	37.34	37.34	200
2022-01-03	37.34	37.34	37.34	37.34	0
2021-12-31	37.34	37.34	37.34	37.34	0
2021-12-30	37.34	37.34	37.34	37.34	0
2021-12-29	37.34	37.34	37.34	37.34	0
2021-12-28	37.34	37.34	37.34	37.34	0
2021-12-27	37.34	37.34	37.34	37.34	0
2021-12-24	37.34	37.34	37.34	37.34	0
2021-12-23	37.34	37.34	37.34	37.34	0
2021-12-22	37.34	37.34	37.34	37.34	80
2021-12-21	37.34	37.34	37.34	37.34	0
2021-12-20	37.34	37.34	37.34	37.34	32
2021-12-17	37.34	37.34	37.34	37.34	100
2021-12-16	37.34	37.34	37.34	37.34	10,000
2021-12-15	37.34	37.34	37.34	37.34	16,000
2021-12-14	37.34	37.34	37.34	37.34	0
2021-12-13	37.34	37.34	37.34	37.34	0
2021-12-10	37.34	37.34	37.34	37.34	0
2021-12-09	37.34	37.34	37.34	37.34	40,000
2021-12-08	37.34	37.34	37.34	37.34	100
2021-12-07	37.34	37.34	37.34	37.34	42,519
2021-12-06	37.34	37.34	37.34	37.34	0
2021-12-03	37.34	37.34	37.34	37.34	0
2021-12-02	37.34	37.34	37.34	37.34	118
2021-12-01	37.34	37.34	37.34	37.34	0
2021-11-30	37.34	37.34	37.34	37.34	10
2021-11-29	45.76	45.76	45.76	45.76	610
2021-11-26	45.76	45.76	45.76	45.76	0
2021-11-25	45.76	45.76	45.76	45.76	0
2021-11-24	45.76	45.76	45.76	45.76	18,289
2021-11-23	45.76	45.76	45.76	45.76	15,000
2021-11-22	45.76	45.76	45.76	45.76	0
2021-11-19	45.76	45.76	45.76	45.76	0
2021-11-18	45.76	45.76	45.76	45.76	0
2021-11-17	45.76	45.76	45.76	45.76	155,892
2021-11-16	45.76	45.76	45.76	45.76	0
2021-11-15	45.76	45.76	45.76	45.76	0
2021-11-12	45.76	45.76	45.76	45.76	0
2021-11-11	45.76	45.76	45.76	45.76	200
2021-11-10	45.76	45.76	45.76	45.76	467
2021-11-09	45.76	45.76	45.76	45.76	0
2021-11-08	45.76	45.76	45.76	45.76	0
2021-11-05	45.76	45.76	45.76	45.76	100
2021-11-04	45.76	45.76	45.76	45.76	0
2021-11-03	45.76	45.76	45.76	45.76	0
2021-11-02	45.76	45.76	45.76	45.76	0
2021-11-01	45.76	45.76	45.76	45.76	10
2021-10-29	45.76	45.76	45.76	45.76	0
2021-10-28	45.76	45.76	45.76	45.76	1
2021-10-27	45.76	45.76	45.76	45.76	93
2021-10-26	45.76	45.76	45.76	45.76	0
2021-10-25	45.76	45.76	45.76	45.76	0
2021-10-22	45.76	45.76	45.76	45.76	0
2021-10-21	45.76	45.76	45.76	45.76	3
2021-10-20	43.94	43.94	43.94	43.94	8
2021-10-19	43.94	43.94	43.94	43.94	0
2021-10-18	43.94	43.94	43.94	43.94	20,000
2021-10-15	43.94	43.94	43.94	43.94	0
2021-10-14	43.94	43.94	43.94	43.94	4,800
2021-10-13	43.94	43.94	43.94	43.94	160
2021-10-12	43.94	43.94	43.94	43.94	0
2021-10-11	43.94	43.94	43.94	43.94	0
2021-10-08	43.94	43.94	43.94	43.94	0
2021-10-07	43.94	43.94	43.94	43.94	433
2021-10-06	43.94	43.94	43.94	43.94	19
2021-10-05	43.94	43.94	43.94	43.94	0
2021-10-04	43.94	43.94	43.94	43.94	0
2021-10-01	43.94	43.94	43.94	43.94	100
2021-09-30	43.94	43.94	43.94	43.94	2,259
2021-09-29	43.94	43.94	43.94	43.94	0
2021-09-28	43.94	43.94	43.94	43.94	0
2021-09-27	43.94	43.94	43.94	43.94	120
2021-09-24	43.94	43.94	43.94	43.94	0
2021-09-23	43.94	43.94	43.94	43.94	0
2021-09-22	43.94	43.94	43.94	43.94	0
2021-09-21	43.94	43.94	43.94	43.94	4
2021-09-20	43.94	43.94	43.94	43.94	2,651
2021-09-17	43.69	43.69	43.69	43.69	0
2021-09-16	43.69	43.69	43.69	43.69	50
2021-09-15	43.69	43.69	43.69	43.69	50
2021-09-14	43.69	43.69	43.69	43.69	100
2021-09-13	43.69	43.69	43.69	43.69	27,736
2021-09-10	41.65	41.65	41.65	41.65	25
2021-09-09	41.65	41.65	41.65	41.65	0
2021-09-08	41.65	41.65	41.65	41.65	1,054
2021-09-07	41.65	41.65	41.65	41.65	151
2021-09-06	41.65	41.65	41.65	41.65	0
2021-09-03	40.96	40.96	40.96	40.96	0
2021-09-02	40.96	40.96	40.96	40.96	0
2021-09-01	40.96	40.96	40.96	40.96	0
2021-08-31	40.96	40.96	40.96	40.96	75
2021-08-30	40.96	40.96	40.96	40.96	0
2021-08-27	40.96	40.96	40.96	40.96	81
2021-08-26	40.96	40.96	40.96	40.96	0
2021-08-25	40.96	40.96	40.96	40.96	0
2021-08-24	40.96	40.96	40.96	40.96	105
2021-08-23	40.96	40.96	40.96	40.96	166
2021-08-20	39.75	39.75	39.75	39.75	200
2021-08-19	40.60	40.60	40.60	40.60	0
2021-08-18	48.71	48.71	48.71	48.71	14
2021-08-17	48.71	48.71	48.71	48.71	6,000
2021-08-16	48.71	48.71	48.71	48.71	100
2021-08-13	48.71	48.71	48.71	48.71	0
2021-08-12	48.71	48.71	48.71	48.71	80
2021-08-11	48.71	48.71	48.71	48.71	1,175
2021-08-10	48.71	48.71	48.71	48.71	0
2021-08-09	48.71	48.71	48.71	48.71	0
2021-08-06	48.71	48.71	48.71	48.71	200
2021-08-05	48.71	48.71	48.71	48.71	0
2021-08-04	48.71	48.71	48.71	48.71	62
2021-08-03	47.34	47.34	47.34	47.34	0
2021-08-02	47.34	47.34	47.34	47.34	0
2021-07-30	47.34	47.34	47.34	47.34	0
2021-07-29	47.34	47.34	47.34	47.34	255
2021-07-28	46.23	46.23	46.23	46.23	0
2021-07-27	46.23	46.23	46.23	46.23	0
2021-07-26	46.05	46.05	46.05	46.05	0
2021-07-23	46.05	46.05	46.05	46.05	400
2021-07-22	46.05	46.05	46.05	46.05	0
2021-07-21	45.85	45.85	45.85	45.85	0
2021-07-20	45.72	45.72	45.72	45.72	0
2021-07-19	45.72	45.72	45.72	45.72	0
2021-07-16	46.33	46.33	46.33	46.33	400
2021-07-15	46.33	46.33	46.33	46.33	0
2021-07-14	46.33	46.33	46.33	46.33	100
2021-07-13	46.33	46.33	46.33	46.33	0
2021-07-12	46.33	46.33	46.33	46.33	100
2021-07-09	46.33	46.33	46.33	46.33	0
2021-07-08	46.33	46.33	46.33	46.33	0
2021-07-07	46.33	46.33	46.33	46.33	0
2021-07-06	46.33	46.33	46.33	46.33	0
2021-07-05	46.33	46.33	46.33	46.33	0
2021-07-02	46.33	46.33	46.33	46.33	0
2021-07-01	46.33	46.33	46.33	46.33	300
2021-06-30	46.33	46.33	46.33	46.33	766
2021-06-29	46.33	46.33	46.33	46.33	0
2021-06-28	46.88	46.88	46.88	46.88	25,000
2021-06-25	46.57	46.57	46.57	46.57	90
2021-06-24	46.57	46.57	46.57	46.57	0
2021-06-23	46.57	46.57	46.57	46.57	0
2021-06-22	46.28	46.28	46.28	46.28	0
2021-06-21	46.28	46.28	46.28	46.28	0
2021-06-18	47.28	47.28	47.28	47.28	78
2021-06-17	47.73	47.73	47.73	47.73	100
2021-06-16	47.73	47.73	47.73	47.73	10,000
2021-06-15	47.73	47.73	47.73	47.73	718
2021-06-14	47.73	47.73	47.73	47.73	3
2021-06-11	48.87	48.87	48.87	48.87	4
2021-06-10	47.03	47.03	47.03	47.03	0
2021-06-09	47.03	47.03	47.03	47.03	13
2021-06-08	42.13	42.13	42.13	42.13	0
2021-06-07	42.13	42.13	42.13	42.13	11
2021-06-04	42.13	42.13	42.13	42.13	38
2021-06-03	42.13	42.13	42.13	42.13	36
2021-06-02	42.13	42.13	42.13	42.13	0
2021-06-01	42.13	42.13	42.13	42.13	3,642
2021-05-28	42.13	42.13	42.13	42.13	1
2021-05-27	42.13	42.13	42.13	42.13	0
2021-05-26	42.13	42.13	42.13	42.13	53
2021-05-25	42.13	42.13	42.13	42.13	44
2021-05-24	42.13	42.13	42.13	42.13	0
2021-05-21	42.13	42.13	42.13	42.13	0
2021-05-20	42.13	42.13	42.13	42.13	47
2021-05-19	42.13	42.13	42.13	42.13	35
2021-05-18	42.13	42.13	42.13	42.13	0
2021-05-17	42.13	42.13	42.13	42.13	0
2021-05-14	42.13	42.13	42.13	42.13	90
2021-05-13	42.13	42.13	42.13	42.13	0
2021-05-12	42.13	42.13	42.13	42.13	8
2021-05-11	42.13	42.13	42.13	42.13	200
2021-05-10	42.13	42.13	42.13	42.13	20,000
2021-05-07	42.13	42.13	42.13	42.13	0
2021-05-06	42.13	42.13	42.13	42.13	0
2021-05-05	42.13	42.13	42.13	42.13	0
2021-05-04	41.70	41.70	41.70	41.70	4,827
2021-04-30	41.70	41.70	41.70	41.70	61
2021-04-29	41.70	41.70	41.70	41.70	0
2021-04-28	41.70	41.70	41.70	41.70	4,827
2021-04-27	41.70	41.70	41.70	41.70	0
2021-04-26	41.70	41.70	41.70	41.70	0
2021-04-23	41.70	41.70	41.70	41.70	0
2021-04-22	41.70	41.70	41.70	41.70	0
2021-04-21	41.70	41.70	41.70	41.70	20
2021-04-20	41.70	41.70	41.70	41.70	0
2021-04-19	42.40	42.40	42.40	42.40	0
2021-04-16	42.40	42.40	42.40	42.40	0
2021-04-15	42.40	42.40	42.40	42.40	0
2021-04-14	42.40	42.40	42.40	42.40	0
2021-04-13	42.40	42.40	42.40	42.40	10
2021-04-12	42.40	42.40	42.40	42.40	0
2021-04-09	42.40	42.40	42.40	42.40	0
2021-04-08	42.40	42.40	42.40	42.40	500
2021-04-07	42.40	42.40	42.40	42.40	0
2021-04-06	42.40	42.40	42.40	42.40	1,900
2021-04-01	42.40	42.40	42.40	42.40	326
2021-03-31	42.40	42.40	42.40	42.40	0
2021-03-30	42.40	42.40	42.40	42.40	0
2021-03-29	42.40	42.40	42.40	42.40	0
2021-03-26	42.40	42.40	42.40	42.40	30
2021-03-25	42.40	42.40	42.40	42.40	0
2021-03-24	42.36	42.36	42.36	42.36	0
2021-03-23	42.36	42.36	42.36	42.36	0
2021-03-22	42.36	42.36	42.36	42.36	21
2021-03-19	41.82	41.82	41.82	41.82	150
2021-03-18	41.82	41.82	41.82	41.82	0
2021-03-17	41.82	41.82	41.82	41.82	100
2021-03-16	41.82	41.82	41.82	41.82	0
2021-03-15	41.82	41.82	41.82	41.82	0
2021-03-12	41.82	41.82	41.82	41.82	600
2021-03-11	41.82	41.82	41.82	41.82	0
2021-03-10	41.82	41.82	41.82	41.82	500
2021-03-09	41.82	41.82	41.82	41.82	200
2021-03-08	42.09	42.09	42.09	42.09	15,020
2021-03-05	42.09	42.09	42.09	42.09	0
2021-03-04	42.09	42.09	42.09	42.09	0
2021-03-03	42.09	42.09	42.09	42.09	200
2021-03-02	40.36	40.36	40.36	40.36	50
2021-03-01	40.36	40.36	40.36	40.36	50,050
2021-02-26	41.73	41.73	41.73	41.73	20
2021-02-25	41.73	41.73	41.73	41.73	204
2021-02-24	44.05	44.05	44.05	44.05	7,883
2021-02-23	44.05	44.05	44.05	44.05	0
2021-02-22	44.05	44.05	44.05	44.05	0
2021-02-19	44.05	44.05	44.05	44.05	878
2021-02-18	44.05	44.05	44.05	44.05	0
2021-02-17	46.05	46.05	46.05	46.05	150
2021-02-16	46.05	46.05	46.05	46.05	413
2021-02-15	46.05	46.05	46.05	46.05	0
2021-02-12	46.05	46.05	46.05	46.05	10
2021-02-11	43.90	43.90	43.90	43.90	0
2021-02-10	43.90	43.90	43.90	43.90	15,609
2021-02-09	43.09	43.09	43.09	43.09	0
2021-02-08	43.09	43.09	43.09	43.09	0
2021-02-05	42.61	42.61	42.61	42.61	0
2021-02-04	42.61	42.61	42.61	42.61	0
2021-02-03	42.96	42.96	42.96	42.96	18,668
2021-02-02	42.96	42.96	42.96	42.96	0
2021-02-01	42.70	42.70	42.70	42.70	18,693
2021-01-29	44.00	44.00	44.00	44.00	543
2021-01-28	44.49	44.49	44.49	44.49	510
2021-01-27	44.49	44.49	44.49	44.49	0
2021-01-26	44.50	44.50	44.50	44.50	146
2021-01-25	43.27	43.27	43.27	43.27	398
2021-01-22	43.27	43.27	43.27	43.27	47
2021-01-21	43.27	43.27	43.27	43.27	10,000
2021-01-20	45.68	45.68	45.68	45.68	0
2021-01-19	45.68	45.68	45.68	45.68	21,000
2021-01-18	45.68	45.68	45.68	45.68	0
2021-01-15	45.68	45.68	45.68	45.68	0
2021-01-14	45.68	45.68	45.68	45.68	0
2021-01-13	45.68	45.68	45.68	45.68	0
2021-01-12	44.46	44.46	44.46	44.46	0
2021-01-11	44.46	44.46	44.46	44.46	24,000
2021-01-08	44.95	44.95	44.95	44.95	0
2021-01-07	44.95	44.95	44.95	44.95	31,000
2021-01-06	44.95	44.95	44.95	44.95	0
2021-01-05	44.95	44.95	44.95	44.95	0
2021-01-04	44.95	44.95	44.95	44.95	0
2020-12-31	44.95	44.95	44.95	44.95	0
2020-12-30	44.95	44.95	44.95	44.95	0
2020-12-29	44.95	44.95	44.95	44.95	710
2020-12-24	43.88	43.88	43.88	43.88	0
2020-12-23	43.88	43.88	43.88	43.88	10
2020-12-22	44.65	44.65	44.65	44.65	0
2020-12-21	48.37	48.37	48.37	48.37	23,474
2020-12-18	48.37	48.37	48.37	48.37	0
2020-12-17	48.37	48.37	48.37	48.37	0
2020-12-16	48.37	48.37	48.37	48.37	0
2020-12-15	47.50	47.50	47.50	47.50	0
2020-12-14	47.50	47.50	47.50	47.50	100
2020-12-11	49.87	49.87	49.87	49.87	22
2020-12-10	49.87	49.87	49.87	49.87	0
2020-12-09	49.87	49.87	49.87	49.87	0
2020-12-08	49.87	49.87	49.87	49.87	0
2020-12-07	49.87	49.87	49.87	49.87	7,557
2020-12-04	47.96	47.96	47.96	47.96	0
2020-12-03	47.96	47.96	47.96	47.96	0
2020-12-02	48.45	48.45	48.45	48.45	0
2020-12-01	48.22	48.22	48.22	48.22	10,000
2020-11-30	47.91	47.91	47.91	47.91	0
2020-11-27	47.91	47.91	47.91	47.91	49
2020-11-26	47.91	47.91	47.91	47.91	12,600
2020-11-25	47.91	47.91	47.91	47.91	18
2020-11-24	49.19	49.19	49.19	49.19	0
2020-11-23	49.19	49.19	49.19	49.19	0
2020-11-20	49.19	49.19	49.19	49.19	1,266
2020-11-19	49.19	49.19	49.19	49.19	10,000
2020-11-18	49.19	49.19	49.19	49.19	20,000
2020-11-17	49.19	49.19	49.19	49.19	0
2020-11-16	44.60	44.60	44.60	44.60	0
2020-11-13	44.60	44.60	44.60	44.60	0
2020-11-12	44.60	44.60	44.60	44.60	0
2020-11-11	44.60	44.60	44.60	44.60	30,000
2020-11-10	44.60	44.60	44.60	44.60	0
2020-11-09	44.60	44.60	44.60	44.60	0
2020-11-06	44.60	44.60	44.60	44.60	0
2020-11-05	44.60	44.60	44.60	44.60	45
2020-11-04	44.40	44.40	44.40	44.40	0
2020-11-03	44.40	44.40	44.40	44.40	0
2020-11-02	44.40	44.40	44.40	44.40	0
2020-10-30	44.40	44.40	44.40	44.40	0
2020-10-29	44.40	44.40	44.40	44.40	0
2020-10-28	44.40	44.40	44.40	44.40	0
2020-10-27	44.40	44.40	44.40	44.40	0
2020-10-26	44.40	44.40	44.40	44.40	0
2020-10-23	44.40	44.40	44.40	44.40	0
2020-10-22	44.40	44.40	44.40	44.40	0
2020-10-21	44.40	44.40	44.40	44.40	0
2020-10-20	44.40	44.40	44.40	44.40	0
2020-10-16	44.40	44.40	44.40	44.40	0
2020-10-15	44.40	44.40	44.40	44.40	0
2020-10-14	44.40	44.40	44.40	44.40	0
2020-10-13	44.40	44.40	44.40	44.40	0
2020-10-12	44.40	44.40	44.40	44.40	0
2020-10-09	44.40	44.40	44.40	44.40	0
2020-10-08	44.40	44.40	44.40	44.40	0
2020-10-07	44.40	44.40	44.40	44.40	0
2020-10-06	45.30	45.30	45.30	45.30	0
2020-10-05	47.07	47.07	47.07	47.07	0
2020-10-02	47.07	47.07	47.07	47.07	0
2020-10-01	47.07	47.07	47.07	47.07	0
2020-09-30	47.07	47.07	47.07	47.07	0
2020-09-29	47.07	47.07	47.07	47.07	0
2020-09-28	47.07	47.07	47.07	47.07	0
2020-09-25	47.07	47.07	47.07	47.07	0
2020-09-24	47.07	47.07	47.07	47.07	0
2020-09-23	47.07	47.07	47.07	47.07	0
2020-09-22	47.07	47.07	47.07	47.07	0
2020-09-21	47.07	47.07	47.07	47.07	0
2020-09-18	48.38	48.38	48.38	48.38	0
2020-09-17	52.40	52.40	52.40	52.40	0
2020-09-16	52.40	52.40	52.40	52.40	0
2020-09-15	52.40	52.40	52.40	52.40	0
2020-09-14	52.40	52.40	52.40	52.40	4,100
2020-09-11	52.40	52.40	52.40	52.40	0
2020-04-03	42.13	42.13	42.13	42.13	0
2020-04-02	42.13	42.13	42.13	42.13	0
2020-04-01	42.13	42.13	42.13	42.13	0

Share	Price	Change
Helix Exploration (HEX)	20.50	32.26%
Angle (AGL)	21.25	19.72%
Totally (TLY)	6.25	19.05%
PipeHawk (PIP)	7.50	15.38%
Aukett Swanke (AUK)	1.65	13.79%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Ceps (CEPS)	18.00	-16.28%
Alina Hldg (ALNA)	7.00	-15.66%
Deltic Energy (DELT)	17.00	-15%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302
Lloyds (LLOY)	53.72	256,523,948