Abrdn Share History

Abrdn Share Price history. The following table shows end-of-day data ABDN historical share prices for Abrdn, 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.

ABDN.L
Share Price ABDN.L
Charts ABDN.L
Trades ABDN.L
History Compare
ABDN.L ABDN.L
Share News ABDN.L
RNS ABDN.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-08	154.70	154.70	152.45	154.05	7,034,863
2024-05-07	157.55	158.90	154.10	154.25	8,348,051
2024-05-06	155.20	155.20	155.20	155.20	0
2024-05-03	149.95	155.95	149.95	155.20	6,088,055
2024-05-02	146.55	150.70	146.55	149.65	17,656,481
2024-05-01	146.50	147.10	145.65	146.25	3,656,768
2024-04-30	147.65	149.00	146.50	146.50	6,259,084
2024-04-29	147.10	147.90	144.45	147.00	16,856,214
2024-04-26	144.10	148.85	143.20	146.05	9,718,016
2024-04-25	138.30	144.85	137.70	141.15	12,594,872
2024-04-24	145.00	145.00	137.10	138.95	15,038,524
2024-04-23	136.40	138.85	136.40	138.85	6,533,039
2024-04-22	138.35	139.10	135.60	136.70	5,663,397
2024-04-19	136.55	137.10	134.65	136.20	3,745,542
2024-04-18	138.70	140.35	136.30	138.20	3,770,730
2024-04-17	135.65	139.75	135.65	137.80	5,334,850
2024-04-16	138.95	139.15	136.20	136.80	4,674,240
2024-04-15	138.80	143.55	138.80	141.05	4,839,546
2024-04-12	142.70	142.70	138.90	139.45	6,437,969
2024-04-11	139.60	142.20	138.95	140.85	5,080,629
2024-04-10	141.95	144.95	139.10	141.55	8,162,260
2024-04-09	140.25	143.70	140.10	141.95	7,097,371
2024-04-08	138.40	142.50	138.35	141.50	7,587,399
2024-04-05	139.00	139.85	136.20	138.85	6,890,883
2024-04-04	143.35	144.25	140.00	140.60	5,095,553
2024-04-03	140.05	144.25	140.05	142.95	6,740,163
2024-04-02	140.00	145.25	139.25	139.70	5,871,154
2024-04-01	141.10	141.10	141.10	141.10	0
2024-03-29	141.10	141.10	141.10	141.10	0
2024-03-28	141.95	143.30	140.20	141.10	9,592,231
2024-03-27	143.00	144.45	141.00	142.75	7,474,728
2024-03-26	144.45	145.30	142.45	144.55	5,458,148
2024-03-25	143.15	145.85	142.85	144.55	4,203,701
2024-03-22	146.05	148.15	145.50	145.60	8,058,845
2024-03-21	145.35	148.15	144.45	146.90	9,512,881
2024-03-20	141.25	143.05	140.80	142.45	10,672,163
2024-03-19	138.20	141.35	137.70	141.35	8,014,353
2024-03-18	139.35	139.75	136.30	138.45	8,421,128
2024-03-15	142.00	142.20	139.25	139.60	27,076,235
2024-03-14	142.70	144.50	139.40	140.60	9,581,245
2024-03-13	151.35	154.95	148.80	148.80	10,638,370
2024-03-12	153.20	155.75	152.65	154.25	14,535,591
2024-03-11	152.40	154.95	150.80	151.85	6,337,095
2024-03-08	153.20	154.10	152.15	152.35	4,587,067
2024-03-07	152.00	155.05	151.25	153.15	6,875,405
2024-03-06	151.85	154.45	151.20	153.05	3,297,206
2024-03-05	151.80	152.45	150.20	151.85	5,140,315
2024-03-04	154.65	154.65	151.20	152.85	6,338,230
2024-03-01	158.80	159.25	153.35	155.45	5,986,528
2024-02-29	154.65	159.55	154.65	157.40	11,258,864
2024-02-28	157.40	159.05	152.10	154.15	7,301,550
2024-02-27	162.80	174.15	152.05	156.20	13,935,969
2024-02-26	163.45	164.35	161.25	161.50	6,042,562
2024-02-23	163.05	165.05	162.15	164.05	5,535,752
2024-02-22	166.20	166.20	163.25	164.00	6,194,838
2024-02-21	159.05	163.65	159.05	163.65	13,441,466
2024-02-20	157.60	161.10	157.60	159.25	11,782,997
2024-02-19	163.40	164.25	160.65	160.65	5,205,448
2024-02-16	159.25	165.10	159.25	164.30	7,762,897
2024-02-15	162.15	163.80	160.90	162.85	3,332,447
2024-02-14	158.00	162.80	158.00	161.10	3,810,831
2024-02-13	165.00	165.00	158.20	158.90	4,744,804
2024-02-12	162.00	165.35	162.00	165.35	8,384,259
2024-02-09	163.30	164.90	161.85	162.75	3,211,590
2024-02-08	160.00	165.45	160.00	163.25	8,822,207
2024-02-07	163.00	163.40	161.30	161.60	7,926,433
2024-02-06	163.85	165.75	162.35	163.35	5,151,928
2024-02-05	164.00	167.95	162.65	163.80	6,117,151
2024-02-02	170.05	171.25	165.75	166.70	2,709,535
2024-02-01	167.00	169.85	166.85	167.65	5,745,677
2024-01-31	167.85	170.55	167.00	168.50	4,675,651
2024-01-30	167.70	170.75	167.70	168.35	3,924,271
2024-01-29	176.10	176.10	168.15	168.15	4,964,715
2024-01-26	171.55	175.45	171.00	175.35	6,924,556
2024-01-25	174.25	174.25	168.85	171.70	7,288,446
2024-01-24	172.00	180.40	165.75	175.00	9,168,365
2024-01-23	181.70	181.70	172.30	172.30	9,472,890
2024-01-22	174.85	179.15	174.85	177.95	3,602,578
2024-01-19	176.30	180.65	176.30	178.55	6,184,293
2024-01-18	172.65	179.85	172.45	179.85	6,257,684
2024-01-17	175.00	175.00	168.85	172.70	4,367,562
2024-01-16	168.90	174.45	168.25	173.90	11,861,966
2024-01-15	169.45	170.35	168.00	170.25	2,984,907
2024-01-12	170.35	172.20	168.65	168.65	4,251,082
2024-01-11	170.65	173.35	168.60	168.60	9,483,412
2024-01-10	168.70	171.60	168.70	170.65	3,448,708
2024-01-09	173.45	174.00	169.05	170.65	5,755,018
2024-01-08	168.60	172.75	168.60	172.75	4,826,331
2024-01-05	171.60	172.40	168.75	170.90	4,378,453
2024-01-04	168.60	173.40	168.60	173.40	4,403,136
2024-01-03	174.00	176.00	169.75	171.55	5,308,220
2024-01-02	179.15	180.30	174.25	174.75	3,877,419
2024-01-01	178.65	178.65	178.65	178.65	0
2023-12-29	177.15	180.85	177.15	178.65	2,121,532
2023-12-28	180.40	181.60	178.80	179.45	2,852,230
2023-12-27	182.25	183.95	180.45	180.70	6,723,805
2023-12-26	182.60	182.60	182.60	182.60	0
2023-12-25	182.60	182.60	182.60	182.60	0
2023-12-22	181.60	182.60	179.75	182.60	2,374,762
2023-12-21	181.40	182.55	180.75	181.70	4,709,239
2023-12-20	183.95	185.45	182.45	183.85	5,329,458
2023-12-19	183.00	185.50	181.70	182.60	5,347,996
2023-12-18	179.35	185.40	179.20	183.90	12,082,659
2023-12-15	182.10	186.35	182.10	183.35	13,450,579
2023-12-14	177.05	184.65	177.05	182.10	7,882,677
2023-12-13	169.50	174.15	169.50	172.40	7,304,461
2023-12-12	180.95	180.95	169.35	171.70	10,613,555
2023-12-11	179.65	181.45	178.50	181.00	5,696,454
2023-12-08	176.00	180.05	175.55	179.00	7,217,732
2023-12-07	172.75	176.40	171.65	175.65	5,890,042
2023-12-06	167.45	174.45	167.25	173.60	7,024,474
2023-12-05	162.00	169.25	162.00	167.50	6,702,976
2023-12-04	163.85	168.10	163.85	165.35	6,145,058
2023-12-01	163.10	165.45	163.05	164.15	5,233,377
2023-11-30	163.45	166.10	160.70	162.95	28,724,878
2023-11-29	164.15	167.35	163.70	167.20	5,064,343
2023-11-28	163.15	165.35	162.65	163.75	5,843,078
2023-11-27	167.40	169.70	165.50	166.05	6,033,462
2023-11-24	165.05	169.80	165.05	168.80	4,820,412
2023-11-23	166.85	170.70	166.85	168.05	5,138,154
2023-11-22	168.50	171.85	168.10	170.40	7,241,006
2023-11-21	170.30	172.40	168.00	168.50	6,196,088
2023-11-20	171.60	173.25	170.90	171.95	7,055,526
2023-11-17	169.65	175.45	169.15	172.20	7,361,888
2023-11-16	173.95	175.00	169.60	169.60	7,788,246
2023-11-15	172.45	178.75	171.95	175.35	10,486,479
2023-11-14	162.95	172.60	162.95	172.20	8,157,703
2023-11-13	161.80	167.15	161.80	166.65	8,531,937
2023-11-10	169.00	169.00	163.75	165.75	8,693,232
2023-11-09	164.50	167.90	163.75	167.05	8,830,943
2023-11-08	160.80	167.10	160.80	164.65	7,205,140
2023-11-07	161.45	165.55	161.45	164.40	6,370,694
2023-11-06	164.60	169.00	163.70	163.70	10,870,830
2023-11-03	165.00	171.15	163.85	168.55	7,617,700
2023-11-02	157.40	163.55	156.00	163.25	6,294,171
2023-11-01	153.80	157.95	153.80	156.30	7,812,590
2023-10-31	156.95	159.10	155.85	156.65	6,060,503
2023-10-30	156.20	157.25	154.80	154.20	1,812,145
2023-10-27	152.60	156.65	152.60	154.20	5,729,262
2023-10-26	150.35	154.10	149.75	153.00	6,523,252
2023-10-25	153.50	153.60	150.65	152.05	7,016,317
2023-10-24	154.95	156.05	153.05	153.55	6,593,818
2023-10-23	151.00	155.05	149.90	154.50	8,423,625
2023-10-20	151.15	153.50	150.75	150.90	12,596,832
2023-10-19	155.50	158.50	153.50	153.50	15,863,262
2023-10-18	162.10	162.10	158.80	159.95	11,299,894
2023-10-17	163.40	164.75	160.55	161.60	8,813,362
2023-10-16	158.65	164.45	158.15	164.20	8,314,057
2023-10-13	166.10	166.10	157.65	157.65	9,971,947
2023-10-12	165.45	167.40	164.65	166.10	12,425,054
2023-10-11	159.75	164.60	159.75	164.05	11,628,671
2023-10-10	156.25	161.75	156.25	160.75	11,535,519
2023-10-09	157.35	157.35	154.25	155.10	8,432,401
2023-10-06	155.50	158.45	154.75	157.10	8,310,709
2023-10-05	154.00	155.90	153.85	154.80	10,365,600
2023-10-04	153.00	155.75	150.80	151.30	10,561,664
2023-10-03	154.15	155.40	152.70	153.55	9,545,936
2023-10-02	158.25	162.50	154.00	154.80	31,901,417
2023-09-29	155.05	157.40	155.05	155.75	7,155,222
2023-09-28	153.75	154.15	152.10	153.85	10,506,902
2023-09-27	153.15	155.15	153.15	154.15	8,809,277
2023-09-26	152.60	154.70	152.00	153.50	9,596,478
2023-09-25	154.75	155.60	152.35	154.00	8,882,803
2023-09-22	155.10	157.40	154.25	155.40	15,464,208
2023-09-21	158.45	159.25	154.15	155.55	8,877,543
2023-09-20	158.00	161.10	158.00	159.55	9,510,385
2023-09-19	157.50	159.75	157.35	157.35	8,907,738
2023-09-18	162.80	164.05	157.35	157.35	10,409,849
2023-09-15	163.35	165.20	162.85	163.60	61,221,089
2023-09-14	158.80	162.50	157.90	162.00	9,716,492
2023-09-13	157.05	159.20	155.65	158.70	10,915,551
2023-09-12	157.75	160.55	156.40	158.05	12,826,130
2023-09-11	155.60	158.50	155.60	157.25	8,235,367
2023-09-08	156.80	157.85	154.90	156.50	7,988,690
2023-09-07	156.45	158.25	154.75	156.60	9,959,510
2023-09-06	157.85	159.30	156.75	157.70	7,371,001
2023-09-05	162.35	163.45	160.80	161.05	8,281,979
2023-09-04	165.45	166.45	162.85	163.90	6,512,768
2023-09-01	165.60	166.00	163.90	164.80	11,899,356
2023-08-31	163.30	167.45	163.30	165.10	42,577,420
2023-08-30	164.10	166.00	162.55	163.80	8,732,694
2023-08-29	160.25	164.45	160.25	163.95	11,911,938
2023-08-28	161.10	161.10	161.10	161.10	0
2023-08-25	160.75	162.50	160.35	161.10	7,037,178
2023-08-24	163.50	165.35	160.85	161.15	5,462,656
2023-08-23	160.80	162.80	159.85	161.30	7,453,920
2023-08-22	161.15	162.10	159.30	159.40	7,181,420
2023-08-21	163.20	163.85	159.80	160.50	7,798,461
2023-08-18	164.90	165.05	160.40	161.90	8,755,983
2023-08-17	166.00	169.35	165.35	165.90	8,907,367
2023-08-16	176.95	178.40	173.90	173.95	6,459,384
2023-08-15	181.50	181.50	175.40	177.40	8,165,254
2023-08-14	186.00	186.50	181.45	182.50	9,370,359
2023-08-11	190.50	192.25	187.00	187.00	7,036,416
2023-08-10	193.60	197.35	192.55	193.55	7,383,536
2023-08-09	194.00	198.25	191.60	194.60	12,832,039
2023-08-08	210.00	210.00	193.00	193.00	21,519,844
2023-08-07	219.20	219.50	217.30	218.50	4,948,990
2023-08-04	219.30	220.60	217.20	219.90	4,143,102
2023-08-03	219.90	221.30	216.50	218.30	6,944,788
2023-08-02	222.30	224.70	219.30	221.30	6,278,836
2023-08-01	233.80	234.40	227.60	228.10	16,489,239
2023-07-31	233.70	235.20	231.70	231.90	7,282,684
2023-07-28	234.80	236.80	234.60	235.50	4,228,174
2023-07-27	235.80	236.90	234.30	236.20	7,120,377
2023-07-26	232.00	234.80	232.00	234.80	4,445,820
2023-07-25	233.90	234.90	232.00	233.50	4,181,017
2023-07-24	231.90	235.90	231.90	233.20	5,418,272
2023-07-21	235.40	236.00	232.90	233.50	5,560,612
2023-07-20	230.70	238.00	230.50	236.70	8,147,011
2023-07-19	225.00	231.10	225.00	231.10	6,611,051
2023-07-18	221.00	224.20	218.30	224.20	8,356,574
2023-07-17	222.40	222.40	219.20	220.60	5,337,287
2023-07-14	222.10	225.00	220.30	222.50	9,514,971
2023-07-13	222.00	224.40	221.20	223.60	5,299,051
2023-07-12	217.30	222.20	216.30	221.40	5,504,062
2023-07-11	214.70	216.30	214.30	216.20	4,983,203
2023-07-10	213.20	215.30	212.60	214.80	6,836,072
2023-07-07	211.40	214.10	210.50	214.10	5,814,913
2023-07-06	218.30	218.30	209.80	211.20	7,958,331
2023-07-05	222.00	224.10	219.60	219.70	10,428,199
2023-07-04	224.20	225.60	222.50	223.80	12,402,377
2023-07-03	220.20	223.90	219.00	223.50	13,909,068
2023-06-30	217.00	219.70	216.00	218.20	11,416,949
2023-06-29	216.00	217.50	214.40	215.50	10,123,400
2023-06-28	210.30	215.70	209.50	214.70	11,156,973
2023-06-27	206.40	210.40	206.20	209.50	12,602,645
2023-06-26	207.00	207.70	202.80	207.20	15,228,337
2023-06-23	211.10	211.10	204.70	206.50	9,960,517
2023-06-22	212.40	212.90	206.20	207.30	14,574,212
2023-06-21	212.40	216.80	211.50	213.40	10,156,558
2023-06-20	214.40	216.00	212.30	213.80	9,009,394
2023-06-19	213.40	215.70	210.70	215.20	10,689,628
2023-06-16	216.80	218.40	213.60	214.90	21,105,355
2023-06-15	213.40	218.30	213.40	216.20	7,095,661
2023-06-14	214.80	218.00	212.60	216.70	8,633,597
2023-06-13	217.50	219.10	215.00	215.80	8,157,700
2023-06-12	215.90	220.00	215.40	216.30	7,626,909
2023-06-09	216.50	217.00	213.90	214.30	8,934,287
2023-06-08	215.40	219.00	215.10	216.40	10,148,362
2023-06-07	217.00	218.90	215.00	215.00	6,614,560
2023-06-06	209.00	220.20	208.50	218.50	9,390,227
2023-06-05	205.40	213.30	203.80	210.00	9,433,504
2023-06-02	199.30	204.00	198.30	203.50	3,255,305
2023-06-01	198.90	200.80	197.55	198.55	2,532,736
2023-05-31	204.00	204.30	198.05	198.50	25,411,718
2023-05-30	202.70	207.80	197.50	204.70	6,746,097
2023-05-29	201.80	201.80	201.80	201.80	0
2023-05-26	202.00	202.60	197.65	201.80	2,696,246
2023-05-25	200.20	201.20	195.80	198.80	4,875,407
2023-05-24	208.50	210.00	200.90	201.70	30,459,203
2023-05-23	211.60	212.90	209.80	211.10	5,601,278
2023-05-22	213.00	213.00	210.80	211.70	12,416,507
2023-05-19	210.20	212.70	209.40	211.90	4,153,456
2023-05-18	208.50	212.00	208.20	211.10	3,774,209
2023-05-17	204.90	207.20	204.30	206.90	2,986,898
2023-05-16	205.60	208.20	205.40	206.60	3,616,174
2023-05-15	209.10	209.10	204.80	206.50	1,996,962
2023-05-12	208.10	211.50	206.30	207.30	2,649,322
2023-05-11	205.40	208.10	203.80	208.10	3,395,975
2023-05-10	206.00	208.50	202.80	205.30	2,579,387
2023-05-09	206.80	207.80	203.30	205.10	3,237,999
2023-05-08	207.40	207.40	207.40	207.40	0
2023-05-05	204.30	207.70	203.10	207.40	2,534,631
2023-05-04	205.80	205.80	201.90	202.60	11,235,448
2023-05-03	209.80	210.80	206.20	206.60	3,295,187
2023-05-02	212.70	213.90	208.60	208.70	4,820,901
2023-05-01	212.70	212.70	212.70	212.70	0
2023-04-28	210.00	213.30	208.40	212.70	6,262,981
2023-04-27	206.30	209.40	205.80	209.40	6,628,401
2023-04-26	205.20	208.50	202.80	208.50	6,018,336
2023-04-25	205.00	206.50	201.10	206.50	6,695,572
2023-04-24	201.50	206.20	196.80	206.20	5,959,270
2023-04-21	197.90	202.30	197.90	202.30	3,651,800
2023-04-20	204.80	204.80	200.40	202.00	8,219,940
2023-04-19	200.00	211.40	198.35	203.10	6,463,137
2023-04-18	203.60	203.70	200.40	201.20	5,347,570
2023-04-17	209.40	209.40	201.60	202.60	3,833,378
2023-04-14	205.50	209.00	204.10	207.70	2,723,574
2023-04-13	205.60	207.40	202.40	204.90	4,898,430
2023-04-12	203.90	206.90	202.50	205.40	16,252,106
2023-04-11	204.20	205.90	203.00	203.80	3,473,791
2023-04-10	201.70	201.70	201.70	201.70	0
2023-04-07	201.70	201.70	201.70	201.70	0
2023-04-06	198.35	201.70	198.20	201.70	2,418,052
2023-04-05	205.50	205.50	198.75	199.25	4,156,419
2023-04-04	207.90	208.00	202.60	204.00	5,031,055
2023-04-03	202.20	204.70	202.20	204.20	4,174,632
2023-03-31	204.30	204.90	201.00	203.50	7,315,082
2023-03-30	204.40	205.50	202.20	203.10	8,432,153
2023-03-29	206.70	209.80	206.70	208.70	4,512,359
2023-03-28	205.90	207.50	203.50	205.70	6,470,218
2023-03-27	205.40	206.80	203.00	204.60	4,886,217
2023-03-24	207.40	207.40	200.30	202.50	5,506,442
2023-03-23	208.90	210.60	205.90	208.60	7,236,360
2023-03-22	209.70	211.80	208.80	209.00	3,491,697
2023-03-21	199.95	211.20	199.95	210.50	6,011,458
2023-03-20	196.95	206.90	190.95	203.30	6,715,845
2023-03-17	211.90	213.00	197.30	199.30	33,482,147
2023-03-16	203.90	211.90	201.80	211.00	11,164,599
2023-03-15	215.30	215.30	198.70	199.85	11,814,747
2023-03-14	211.60	217.20	207.90	216.20	6,322,939
2023-03-13	219.40	219.60	207.60	211.20	7,312,316
2023-03-10	221.00	223.00	216.80	219.80	5,653,230
2023-03-09	232.00	234.20	222.70	225.60	6,370,479
2023-03-08	230.70	233.50	227.00	232.40	5,167,361
2023-03-07	232.50	237.00	232.10	232.50	6,662,909
2023-03-06	227.90	236.90	227.90	236.10	8,026,203
2023-03-03	231.80	233.00	225.80	232.10	7,077,678
2023-03-02	228.60	232.50	227.10	231.80	19,208,423
2023-03-01	223.40	231.60	220.80	231.60	11,619,703
2023-02-28	218.20	225.20	208.00	224.60	24,072,408
2023-02-27	213.20	213.70	208.30	213.40	6,253,126
2023-02-24	210.20	213.30	209.80	211.00	8,630,124
2023-02-23	207.30	211.60	207.30	209.90	3,822,006
2023-02-22	207.60	208.70	202.50	208.10	8,012,208
2023-02-21	215.60	215.60	208.00	209.30	5,176,306
2023-02-20	216.00	216.80	213.80	215.00	3,988,263
2023-02-17	214.20	220.80	212.20	216.00	8,032,677
2023-02-16	218.50	219.30	214.40	216.00	4,562,553
2023-02-15	213.60	217.10	212.40	217.00	5,322,311
2023-02-14	212.00	214.30	210.50	214.00	5,852,424
2023-02-13	207.80	211.60	206.60	211.00	4,368,432
2023-02-10	210.80	212.60	203.80	206.50	7,494,832
2023-02-09	213.10	216.90	213.10	215.20	5,665,116
2023-02-08	209.90	213.80	209.90	212.90	6,468,268
2023-02-07	212.00	212.10	208.80	210.00	4,991,077
2023-02-06	215.00	216.10	210.40	212.40	6,026,116
2023-02-03	216.80	218.90	214.60	216.70	5,003,258
2023-02-02	209.60	218.40	209.10	218.40	7,678,015
2023-02-01	212.80	214.70	207.60	208.10	6,428,691
2023-01-31	210.20	213.20	208.70	212.60	8,389,978
2023-01-30	211.30	211.50	207.80	210.90	4,207,945
2023-01-27	210.50	212.40	209.40	212.30	5,380,634
2023-01-26	207.60	210.60	206.00	210.60	6,436,349
2023-01-25	208.60	210.00	203.30	205.10	7,051,475
2023-01-24	208.40	209.50	205.70	208.70	7,931,272
2023-01-23	205.00	206.70	203.40	206.30	5,003,211
2023-01-20	201.20	204.70	200.80	204.40	4,658,230
2023-01-19	206.90	209.10	199.15	201.00	7,241,720
2023-01-18	207.50	209.00	205.20	207.50	5,260,540
2023-01-17	207.50	210.20	206.10	207.70	7,718,639
2023-01-16	202.80	208.30	202.50	208.30	9,069,440
2023-01-13	202.10	206.00	201.30	204.30	5,438,678
2023-01-12	198.50	204.80	198.05	201.10	5,402,642
2023-01-11	193.55	200.40	193.55	198.40	6,025,832
2023-01-10	191.90	197.25	191.45	196.60	5,222,317
2023-01-09	190.70	193.90	188.65	193.90	6,092,866
2023-01-06	190.10	192.35	187.55	191.05	7,362,756
2023-01-05	191.25	193.40	189.40	190.40	5,049,403
2023-01-04	188.60	192.35	188.05	191.80	8,169,814
2023-01-03	190.40	193.60	184.95	187.85	8,158,339
2023-01-02	189.25	189.25	189.25	189.25	0
2022-12-30	190.05	190.90	188.70	189.25	2,405,469
2022-12-29	186.55	189.80	185.75	189.65	8,284,013
2022-12-28	188.15	189.15	186.40	187.55	4,015,109
2022-12-27	186.50	186.50	186.50	186.50	0
2022-12-26	186.50	186.50	186.50	186.50	0
2022-12-23	186.50	187.25	183.10	186.50	3,528,915
2022-12-22	191.05	192.25	184.95	185.95	5,156,534
2022-12-21	188.05	191.35	185.55	191.05	4,389,737
2022-12-20	187.15	187.50	183.95	185.00	20,559,919
2022-12-19	186.75	188.05	183.25	186.60	4,489,919
2022-12-16	189.25	189.25	181.25	185.10	70,210,935
2022-12-15	189.75	190.45	186.80	188.60	7,598,096
2022-12-14	194.95	194.95	189.10	189.85	11,530,015
2022-12-13	187.45	199.40	187.35	194.20	13,852,965
2022-12-12	185.45	187.40	181.60	187.40	8,539,733
2022-12-09	191.75	192.65	183.95	185.20	13,053,231
2022-12-08	194.70	197.20	190.55	191.00	14,513,127
2022-12-07	201.30	204.40	194.60	194.70	20,196,901
2022-12-06	197.95	205.10	195.20	202.10	19,569,120
2022-12-05	202.00	206.20	198.70	199.00	15,466,238
2022-12-02	200.50	204.30	197.85	201.70	14,434,971
2022-12-01	198.65	202.30	196.05	200.40	17,187,824
2022-11-30	206.50	206.50	191.25	194.40	42,091,476
2022-11-29	207.00	209.50	204.60	205.20	11,977,790
2022-11-28	208.90	211.10	205.00	206.90	15,787,029
2022-11-25	212.10	215.10	210.40	214.30	14,653,276
2022-11-24	205.10	212.30	205.10	212.30	13,462,627
2022-11-23	198.45	205.50	198.45	204.90	17,127,355
2022-11-22	202.40	205.20	198.45	198.50	14,986,472
2022-11-21	201.70	204.50	200.60	201.70	12,207,730
2022-11-18	197.65	204.20	197.40	202.50	9,549,171
2022-11-17	197.65	200.00	194.75	196.00	13,154,056
2022-11-16	197.35	200.20	195.20	196.85	15,572,735
2022-11-15	199.35	201.30	193.60	197.40	22,059,491
2022-11-14	203.00	207.10	203.00	204.90	18,126,191
2022-11-11	189.40	203.40	187.60	203.30	17,661,364
2022-11-10	178.95	188.85	178.70	188.10	12,001,680
2022-11-09	179.30	180.80	178.70	179.60	7,334,002
2022-11-08	173.30	180.80	173.30	180.30	7,540,965
2022-11-07	168.05	174.45	168.05	173.55	11,006,961
2022-11-04	165.00	169.75	164.75	169.45	12,265,355
2022-11-03	163.60	166.00	162.70	164.25	10,678,766
2022-11-02	164.35	166.75	163.45	165.20	11,969,053
2022-11-01	160.35	164.50	160.15	163.35	8,241,090
2022-10-31	159.30	161.50	154.90	159.00	13,308,353
2022-10-28	153.40	156.60	152.30	154.75	5,470,242
2022-10-27	154.15	156.30	153.40	155.60	3,984,794
2022-10-26	155.55	156.25	153.60	154.65	5,617,868
2022-10-25	152.05	155.70	150.70	155.55	14,658,167
2022-10-24	150.60	152.65	148.85	152.60	11,136,551
2022-10-21	147.45	150.55	145.90	148.85	14,011,057
2022-10-20	143.20	150.00	142.10	148.85	14,017,604
2022-10-19	143.15	145.10	141.80	144.45	12,179,380
2022-10-18	143.45	144.25	141.85	141.85	12,795,806
2022-10-17	136.30	143.05	136.30	141.00	9,544,637
2022-10-14	137.95	143.75	137.95	138.95	9,570,656
2022-10-13	133.00	140.05	132.75	138.35	19,292,806
2022-10-12	133.00	136.30	131.80	133.15	17,258,958
2022-10-11	134.40	134.70	132.50	133.30	7,820,993
2022-10-10	132.00	137.25	131.40	135.50	8,534,917
2022-10-07	135.30	136.85	132.10	133.00	10,883,525
2022-10-06	137.55	138.45	134.70	135.95	6,293,214
2022-10-05	142.95	143.90	136.70	137.15	4,360,525
2022-10-04	139.40	144.30	137.95	143.55	4,808,003
2022-10-03	136.75	138.85	134.00	137.70	12,462,039
2022-09-30	136.85	142.20	136.80	139.10	29,831,592
2022-09-29	136.45	136.45	132.25	134.15	16,226,922
2022-09-28	133.85	139.20	131.45	137.00	26,961,385
2022-09-27	137.45	138.50	134.90	135.15	9,847,550
2022-09-26	136.90	138.90	134.30	136.10	6,870,791
2022-09-23	142.25	142.35	136.70	137.45	10,123,260
2022-09-22	143.70	145.80	141.95	142.35	6,804,053
2022-09-21	141.15	147.05	141.15	146.65	6,913,694
2022-09-20	145.75	146.90	141.35	142.40	9,008,401
2022-09-19	144.15	144.15	144.15	144.15	0
2022-09-16	145.00	147.55	142.70	144.15	71,594,456
2022-09-15	143.90	145.10	141.50	144.55	26,361,043
2022-09-14	143.90	145.45	141.25	142.30	12,832,211
2022-09-13	154.90	155.70	149.10	149.20	11,305,915
2022-09-12	152.95	155.00	152.00	154.80	7,254,425
2022-09-09	150.55	153.05	149.85	151.35	6,090,280
2022-09-08	153.85	154.00	148.55	149.65	9,708,767
2022-09-07	152.80	154.75	150.60	153.65	6,449,057
2022-09-06	146.95	154.70	146.85	151.70	8,175,435
2022-09-05	149.40	149.60	146.65	147.50	7,794,241
2022-09-02	142.95	152.75	142.80	152.10	9,099,749
2022-09-01	144.45	147.05	140.85	141.55	9,118,507
2022-08-31	147.75	148.25	144.90	146.85	35,039,083
2022-08-30	148.95	150.05	145.80	146.40	7,067,335
2022-08-29	147.05	147.05	147.05	147.05	0
2022-08-26	150.05	151.55	146.55	147.05	6,483,659
2022-08-25	151.30	151.40	148.15	149.35	4,300,862
2022-08-24	151.00	151.90	148.15	150.15	6,466,492
2022-08-23	150.65	152.85	149.30	151.70	16,436,689
2022-08-22	158.15	158.15	151.60	151.60	8,959,657
2022-08-19	160.50	160.80	158.10	158.50	8,518,281
2022-08-18	159.30	162.30	157.90	161.85	7,904,540
2022-08-17	173.85	174.20	166.00	166.00	9,246,781
2022-08-16	175.05	176.30	172.50	172.50	7,175,564
2022-08-15	176.85	177.05	175.10	175.55	8,864,593
2022-08-12	173.20	176.15	171.95	175.60	5,203,014
2022-08-11	172.00	174.60	171.50	172.85	7,650,683
2022-08-10	161.10	171.35	161.10	171.35	12,510,931
2022-08-09	157.00	170.00	155.45	161.15	13,775,053
2022-08-08	169.25	172.95	167.75	172.95	7,877,377
2022-08-05	168.25	168.95	166.70	167.15	4,352,520
2022-08-04	164.60	168.35	164.25	167.60	6,264,149
2022-08-03	160.30	164.45	159.45	164.30	5,930,397
2022-08-02	165.10	165.75	159.80	160.15	8,807,348
2022-08-01	166.10	167.60	163.90	165.95	3,997,136
2022-07-29	162.45	165.70	162.20	165.70	8,148,345
2022-07-28	158.15	161.90	158.05	161.00	5,892,960
2022-07-27	155.00	158.80	153.70	156.85	5,372,924
2022-07-26	159.20	159.65	153.50	153.50	11,634,960
2022-07-25	160.80	161.40	157.60	159.05	5,627,439
2022-07-22	160.60	163.10	158.85	161.60	4,749,936
2022-07-21	159.50	162.55	157.90	161.15	8,242,839
2022-07-20	159.70	160.35	155.90	158.25	10,080,213
2022-07-19	154.00	158.70	152.25	158.70	13,936,251
2022-07-18	154.50	157.35	154.50	155.20	7,527,975
2022-07-15	151.00	154.05	149.65	153.75	11,974,376
2022-07-14	153.45	154.00	149.35	150.55	9,657,434
2022-07-13	156.30	158.65	153.80	154.15	9,584,853
2022-07-12	157.20	162.30	156.30	162.30	7,093,020
2022-07-11	160.40	160.60	157.50	158.70	7,709,729
2022-07-08	161.00	164.20	159.35	163.70	7,010,907
2022-07-07	157.65	161.20	156.95	161.00	7,869,860
2022-07-06	154.85	162.10	154.55	156.55	10,823,170
2022-07-05	155.60	157.00	148.85	148.95	5,340,811
2022-07-04	156.20	156.45	153.00	154.55	4,544,179
2022-07-01	154.30	159.40	150.35	154.50	6,933,194
2022-06-30	160.60	160.75	156.25	159.85	11,616,311
2022-06-29	164.30	165.25	162.30	164.00	5,503,911
2022-06-28	163.20	168.05	163.20	166.85	6,993,119
2022-06-27	172.45	172.45	166.35	166.85	7,645,488
2022-06-24	164.30	170.95	163.65	170.95	4,628,697
2022-06-23	165.10	165.90	162.25	162.25	6,281,517
2022-06-22	162.35	167.40	160.35	166.40	8,457,699
2022-06-21	165.40	166.75	164.30	165.10	4,675,715
2022-06-20	163.95	165.10	161.60	163.85	5,188,237
2022-06-17	160.30	165.65	159.90	163.10	15,822,220
2022-06-16	167.70	167.95	160.60	160.90	10,845,204
2022-06-15	169.45	170.90	163.85	169.00	16,297,461
2022-06-14	172.20	172.20	166.20	169.40	8,263,133
2022-06-13	172.00	173.25	168.50	169.75	12,424,335
2022-06-10	181.90	182.05	174.55	174.60	7,247,287
2022-06-09	185.20	186.15	182.00	183.15	5,237,695
2022-06-08	191.80	191.80	185.60	186.50	4,374,004
2022-06-07	194.65	195.80	189.85	191.25	5,376,558
2022-06-06	194.90	198.55	194.40	196.60	7,071,599
2022-06-03	192.75	192.75	192.75	192.75	0
2022-06-02	192.75	192.75	192.75	192.75	0
2022-06-01	197.05	197.20	192.75	192.75	8,692,734
2022-05-31	197.35	198.60	195.00	195.00	25,421,830
2022-05-30	197.60	199.90	196.10	198.45	3,809,447
2022-05-27	196.55	197.45	194.25	196.15	5,541,956
2022-05-26	189.90	196.60	189.50	195.90	20,845,328
2022-05-25	191.35	192.25	188.15	189.85	13,804,989
2022-05-24	190.40	190.75	189.35	190.05	16,014,974
2022-05-23	188.65	191.30	186.70	191.30	7,555,077
2022-05-20	182.25	186.40	181.20	185.50	8,994,006
2022-05-19	185.20	185.85	178.10	178.90	7,015,086
2022-05-18	193.55	193.55	187.00	187.25	4,698,986
2022-05-17	188.95	192.40	188.20	192.05	4,753,626
2022-05-16	187.95	189.50	186.95	188.35	5,125,473
2022-05-13	185.45	189.60	184.30	189.30	4,338,906
2022-05-12	181.00	183.80	177.75	182.00	21,478,227
2022-05-11	183.00	187.00	181.45	184.90	6,191,962
2022-05-10	182.30	183.95	179.40	181.55	6,938,327
2022-05-09	180.75	181.55	177.80	179.05	5,768,463
2022-05-06	185.00	186.05	180.80	182.20	7,530,765
2022-05-05	192.60	193.25	185.40	185.50	4,738,640
2022-05-04	189.10	190.20	187.20	188.15	8,744,290
2022-05-03	187.60	190.85	185.85	188.90	7,840,121
2022-05-02	189.30	189.30	189.30	189.30	0
2022-04-29	188.45	189.90	186.60	189.30	9,365,712
2022-04-28	189.00	189.70	186.00	187.40	5,435,914
2022-04-27	189.15	189.15	183.65	186.20	8,719,488
2022-04-26	193.15	194.95	188.55	188.55	6,883,242
2022-04-25	189.40	192.65	187.40	191.55	5,793,598
2022-04-22	198.25	198.65	193.00	193.30	6,273,442
2022-04-21	196.35	200.70	195.50	200.00	6,612,600
2022-04-20	193.95	196.95	192.90	196.15	4,737,618
2022-04-19	198.90	198.90	193.20	193.20	5,215,642
2022-04-18	197.65	197.65	197.65	197.65	0
2022-04-15	197.65	197.65	197.65	197.65	0
2022-04-14	198.60	198.95	195.55	197.65	5,867,000
2022-04-13	201.60	202.00	195.40	197.30	7,051,427
2022-04-12	203.30	204.70	201.20	202.60	10,958,673
2022-04-11	206.20	208.80	205.60	205.70	8,042,518
2022-04-08	206.80	208.70	205.90	207.90	4,972,274
2022-04-07	206.00	207.70	201.80	203.00	7,624,353
2022-04-06	214.90	215.80	209.80	211.00	8,189,728
2022-04-05	215.40	216.70	211.40	214.50	8,240,029
2022-04-04	214.30	216.20	212.40	215.70	4,988,334
2022-04-01	215.20	216.50	213.20	213.90	9,526,376
2022-03-31	215.30	217.30	213.80	214.90	8,848,344
2022-03-30	213.90	215.10	212.40	214.40	8,564,662
2022-03-29	205.60	215.70	205.20	215.00	5,283,921
2022-03-28	205.00	208.40	204.20	207.10	4,274,789
2022-03-25	204.90	204.90	201.80	203.50	4,848,662
2022-03-24	203.70	205.70	202.70	204.60	4,202,636
2022-03-23	208.20	208.20	203.00	204.00	4,807,706
2022-03-22	204.10	207.40	202.80	207.00	5,135,046
2022-03-21	209.40	209.40	203.40	203.40	5,510,266
2022-03-18	208.00	210.80	204.10	209.10	20,224,192
2022-03-17	210.00	211.60	206.30	209.30	43,984,558
2022-03-16	198.75	208.10	198.75	208.10	8,283,615
2022-03-15	195.80	197.30	193.20	196.30	7,792,806
2022-03-14	197.45	200.90	194.80	197.50	5,783,222
2022-03-11	191.65	198.05	191.30	193.10	7,002,506
2022-03-10	192.40	193.30	186.60	189.30	7,815,204
2022-03-09	183.50	191.80	182.70	190.75	8,054,169
2022-03-08	175.60	184.50	174.35	179.90	9,605,508
2022-03-07	173.00	182.75	164.80	179.15	13,771,491
2022-03-04	189.85	190.30	179.00	179.00	9,694,664
2022-03-03	199.15	201.60	189.45	190.55	9,283,066
2022-03-02	191.05	200.60	188.55	199.50	16,956,789
2022-03-01	202.60	203.50	194.25	195.75	12,470,460
2022-02-28	204.20	206.70	200.50	206.70	11,569,439
2022-02-25	201.80	210.20	200.50	208.90	6,582,853
2022-02-24	213.10	215.60	202.30	202.80	10,242,751
2022-02-23	224.70	227.30	222.70	222.70	4,583,301
2022-02-22	226.70	228.40	221.90	222.90	8,100,452
2022-02-21	235.70	236.70	230.50	233.60	3,836,810
2022-02-18	232.60	235.60	232.30	233.40	5,199,051
2022-02-17	241.00	242.00	231.70	231.70	7,605,092
2022-02-16	239.90	241.80	238.50	241.80	3,732,523
2022-02-15	236.60	239.90	235.60	239.90	3,554,383
2022-02-14	241.10	241.40	232.10	237.30	6,117,063
2022-02-11	245.10	247.20	243.40	246.00	5,538,842
2022-02-10	252.80	253.70	246.50	248.70	3,909,774
2022-02-09	248.00	252.80	246.50	252.80	3,595,074
2022-02-08	243.70	245.70	242.80	243.00	2,918,129
2022-02-07	239.60	243.00	238.70	243.00	4,774,621
2022-02-04	244.80	245.40	238.80	239.80	3,370,052
2022-02-03	244.90	246.00	242.00	243.30	4,998,021
2022-02-02	243.30	247.50	242.40	245.70	5,671,384
2022-02-01	242.40	245.20	239.70	240.60	3,732,468
2022-01-31	245.60	245.60	240.10	240.90	4,819,099
2022-01-28	240.90	243.70	239.30	242.00	11,542,282
2022-01-27	237.10	241.40	236.30	238.20	4,951,557
2022-01-26	238.00	242.60	237.40	241.00	3,569,836
2022-01-25	233.40	239.70	231.40	239.40	7,663,292
2022-01-24	236.40	237.90	228.80	229.20	5,306,839
2022-01-21	241.10	241.70	236.00	237.80	5,217,922
2022-01-20	238.30	243.00	238.30	243.00	4,626,975
2022-01-19	238.90	241.70	238.00	238.30	4,336,515
2022-01-18	242.10	242.80	239.40	240.80	5,231,313
2022-01-17	245.00	246.30	242.40	243.90	2,306,186
2022-01-14	243.60	244.40	241.30	242.50	2,445,872
2022-01-13	244.60	246.50	243.50	245.70	2,965,570
2022-01-12	244.40	245.10	242.60	244.20	2,961,307
2022-01-11	243.50	244.80	241.50	242.00	3,480,168
2022-01-10	244.90	245.90	239.80	241.40	3,228,726
2022-01-07	240.00	243.30	240.00	243.20	2,975,069
2022-01-06	242.40	246.30	240.20	242.10	3,123,451
2022-01-05	247.50	251.00	246.50	246.60	4,530,844
2022-01-04	237.90	248.70	237.90	248.00	4,361,181
2022-01-03	240.90	240.90	240.90	240.90	0
2021-12-31	236.80	241.30	236.80	240.90	1,126,615
2021-12-30	242.60	242.60	239.80	240.50	1,485,193
2021-12-29	245.70	246.50	240.90	241.60	2,257,673
2021-12-28	242.00	242.00	242.00	242.00	0
2021-12-27	242.00	242.00	242.00	242.00	0
2021-12-24	244.90	244.90	241.40	242.00	656,780
2021-12-23	236.90	242.20	236.70	241.30	2,691,252
2021-12-22	235.60	237.10	232.80	237.10	4,722,048
2021-12-21	229.90	233.90	229.10	233.70	2,725,358
2021-12-20	231.70	233.70	226.60	226.60	3,933,305
2021-12-17	233.60	240.20	233.60	236.90	6,710,593
2021-12-16	232.90	238.80	232.90	237.80	5,471,819
2021-12-15	236.40	236.80	233.60	234.90	3,887,921
2021-12-14	236.90	238.50	235.40	235.80	2,314,077
2021-12-13	236.50	239.20	235.00	235.00	4,158,960
2021-12-10	237.20	240.30	236.50	236.50	2,855,032
2021-12-09	243.70	243.70	238.10	238.50	2,923,729
2021-12-08	244.70	247.70	241.40	242.60	4,230,266
2021-12-07	240.00	242.40	238.10	240.60	3,722,535
2021-12-06	226.10	237.20	226.10	237.00	4,984,230
2021-12-03	231.60	234.90	229.10	233.90	8,472,006
2021-12-02	235.30	237.60	226.50	230.00	8,230,039
2021-12-01	233.90	239.20	233.10	239.00	4,510,371
2021-11-30	234.80	235.30	229.60	233.30	10,662,427
2021-11-29	238.00	241.10	233.90	235.80	4,740,495
2021-11-26	250.00	250.80	238.10	238.10	4,679,323
2021-11-25	255.40	255.40	252.30	254.80	2,146,268
2021-11-24	252.00	254.20	251.20	254.10	5,385,224
2021-11-23	253.30	254.20	251.30	251.30	3,028,979
2021-11-22	255.50	256.30	253.20	255.70	3,128,560
2021-11-19	258.60	258.60	251.20	253.30	3,412,445
2021-11-18	259.50	260.50	255.80	257.70	3,091,509
2021-11-17	261.40	261.40	259.00	260.10	2,340,035
2021-11-16	258.00	261.20	258.00	260.50	4,249,253
2021-11-15	262.60	262.60	258.30	259.60	2,388,002
2021-11-12	262.60	264.00	261.80	263.20	11,341,129
2021-11-11	262.30	265.30	261.60	262.20	3,760,467
2021-11-10	255.50	262.50	255.50	262.50	3,830,294
2021-11-09	262.80	263.70	257.20	257.50	3,750,316
2021-11-08	252.30	265.00	252.30	263.90	5,382,336
2021-11-05	253.30	257.60	252.90	255.70	2,526,232
2021-11-04	255.80	256.00	251.60	253.00	5,866,472
2021-11-03	254.10	255.40	252.90	255.00	2,479,699
2021-11-02	255.80	255.80	252.40	254.80	2,818,897
2021-11-01	252.20	257.80	250.60	255.90	2,436,576
2021-10-29	258.10	258.10	254.00	254.00	4,320,837
2021-10-28	259.00	259.10	254.40	257.70	2,515,174
2021-10-27	259.40	260.20	256.70	258.90	2,543,818
2021-10-26	257.00	262.10	256.80	261.10	3,172,918
2021-10-25	257.60	258.40	254.90	256.90	2,323,098
2021-10-22	258.10	258.50	255.30	257.70	1,832,079
2021-10-21	255.50	256.90	253.70	256.20	2,606,465
2021-10-20	259.10	259.20	255.80	257.50	2,389,433
2021-10-19	257.40	259.70	254.80	259.10	2,452,598
2021-10-18	256.20	258.60	254.10	257.00	4,304,018
2021-10-15	259.60	259.60	256.80	257.00	4,912,364
2021-10-14	256.40	259.50	255.20	258.50	4,261,641
2021-10-13	249.90	255.00	249.50	254.80	3,189,781
2021-10-12	248.60	251.00	247.40	250.30	10,305,961
2021-10-11	249.80	255.00	249.80	252.80	3,862,162
2021-10-08	250.00	254.00	250.00	254.00	4,612,035
2021-10-07	251.00	253.30	249.50	252.50	5,231,710
2021-10-06	247.40	248.50	242.10	247.30	7,075,387
2021-10-05	248.00	250.60	247.40	250.10	4,525,529
2021-10-04	252.40	252.80	248.30	248.50	6,769,016
2021-10-01	250.50	254.80	249.30	252.90	4,677,606
2021-09-30	255.70	257.00	253.00	255.60	17,047,717
2021-09-29	246.60	255.50	246.60	255.00	6,283,188
2021-09-28	252.30	253.70	249.60	250.30	9,389,965
2021-09-27	254.80	255.00	250.90	252.10	4,321,383
2021-09-24	253.20	253.70	250.60	252.40	3,308,811
2021-09-23	254.00	255.30	253.00	254.40	5,872,396
2021-09-22	247.20	252.50	246.40	252.50	5,894,529
2021-09-21	247.30	249.30	244.10	245.60	7,872,560
2021-09-20	251.80	253.70	245.30	246.10	4,497,563
2021-09-17	263.80	264.00	255.30	256.70	9,251,999
2021-09-16	261.50	263.00	260.80	261.60	4,440,310
2021-09-15	260.00	262.60	258.50	260.40	4,943,343
2021-09-14	261.30	262.50	258.30	258.50	3,768,651
2021-09-13	258.90	261.50	258.00	261.50	2,611,842
2021-09-10	258.90	260.80	256.00	257.30	3,155,363
2021-09-09	258.00	260.30	253.80	257.50	3,334,530
2021-09-08	262.20	263.30	259.60	259.90	3,498,226
2021-09-07	265.50	266.50	263.50	265.40	3,935,660
2021-09-06	264.80	266.60	263.70	265.80	2,693,601
2021-09-03	265.70	266.00	262.90	263.60	2,714,326
2021-09-02	265.10	266.10	261.50	265.00	5,382,815
2021-09-01	267.60	268.20	265.40	266.10	4,403,944
2021-08-31	267.90	267.90	263.40	265.50	6,156,075
2021-08-30	267.20	267.20	267.20	267.20	0
2021-08-27	264.60	268.10	262.80	267.20	3,763,669
2021-08-26	266.50	267.50	264.00	264.50	3,240,424
2021-08-25	268.20	268.20	264.20	267.70	3,313,997
2021-08-24	263.60	265.10	261.10	264.70	5,200,618
2021-08-23	266.80	266.80	262.60	263.70	3,627,143
2021-08-20	262.30	264.00	259.80	264.00	5,500,014
2021-08-19	265.90	265.90	260.60	263.10	8,873,653
2021-08-18	274.90	275.00	271.40	274.90	7,785,872
2021-08-17	276.40	277.30	274.00	274.50	6,603,484
2021-08-16	283.00	284.70	277.10	278.60	7,745,716
2021-08-13	288.70	289.40	284.10	285.60	5,236,433
2021-08-12	293.00	293.90	287.70	288.90	8,106,969
2021-08-11	293.20	294.10	287.00	293.60	10,457,792
2021-08-10	298.10	299.10	286.60	290.80	8,817,258
2021-08-09	300.00	300.00	293.00	297.70	9,711,453
2021-08-06	299.50	299.50	294.40	298.50	2,657,384
2021-08-05	293.80	299.60	293.80	299.00	3,744,757
2021-08-04	288.50	295.00	288.20	295.00	3,544,681
2021-08-03	287.70	288.30	285.30	286.70	4,609,770
2021-08-02	286.10	289.70	286.10	288.00	2,947,439
2021-07-30	284.90	287.60	283.50	284.00	4,336,465
2021-07-29	287.80	289.40	282.70	287.80	5,045,308
2021-07-28	281.80	285.60	281.80	283.90	3,117,620
2021-07-27	282.60	284.70	280.10	283.80	2,824,674
2021-07-26	283.00	287.00	282.60	285.10	2,365,524
2021-07-23	284.90	287.10	283.50	285.60	3,195,334
2021-07-22	284.40	286.70	282.10	283.40	3,436,702
2021-07-21	275.50	282.50	274.10	282.50	3,046,256
2021-07-20	272.40	274.90	268.30	273.60	4,488,260
2021-07-19	276.00	276.00	266.70	268.10	2,928,237
2021-07-16	281.10	281.40	276.60	278.30	2,869,633
2021-07-15	280.10	281.40	276.80	278.40	3,743,630
2021-07-14	284.10	284.50	280.80	281.50	2,032,302
2021-07-13	282.90	285.90	282.80	285.20	3,982,001
2021-07-12	282.90	283.60	277.80	283.20	2,734,528
2021-07-09	278.50	283.80	278.00	283.70	4,278,903
2021-07-08	278.40	279.50	274.50	277.00	4,138,114
2021-07-07	276.60	281.50	275.40	280.20	3,133,228
2021-07-06	276.30	277.30	273.10	275.10	2,759,457
2021-07-05	271.30	277.90	271.30	277.90	2,687,144

Share	Price	Change
Landore (LND)	3.475	24.11%
Tertiary Minerals (TYM)	0.105	16.67%
Tern (TERN)	4.20	15.07%
Robinson (RBN)	115.00	15%
Phoenix Copper. (PXC)	15.75	14.55%

Share	Price	Change
Mobile Tornado (MBT)	2.40	-18.64%
Regtech Open (RTOP)	1.80	-14.99%
Thor Energy (THR)	0.90	-14.29%
R&Q Insurance (RQIH)	1.915	-9.88%
Star Energy (STAR)	9.54	-9.14%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,301,539,127
Premier African Minerals (PREM)	0.1825	223,929,594
Echo Energy (ECHO)	0.0033	202,873,255
Kefi Gold (KEFI)	0.66	109,519,913
Tower Resources (TRP)	0.0205	109,315,155