APF.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-10-05	159.40	159.40	156.40	157.00	467,321
2022-10-04	153.00	159.40	153.00	157.60	740,324
2022-10-03	156.60	158.00	149.60	155.20	616,373
2022-09-30	160.00	160.00	150.60	151.80	445,089
2022-09-29	155.20	160.00	150.80	155.20	373,444
2022-09-28	154.00	156.00	149.40	155.20	224,925
2022-09-27	152.20	156.60	151.60	154.40	781,226
2022-09-26	160.00	160.00	148.20	152.40	377,192
2022-09-23	168.80	168.80	152.80	153.60	521,130
2022-09-22	162.20	166.40	158.80	161.80	509,177
2022-09-21	167.00	168.80	162.20	162.20	219,776
2022-09-20	168.00	169.80	165.20	166.00	315,394
2022-09-19	167.60	167.60	167.60	167.60	0
2022-09-16	170.60	170.60	165.60	167.60	240,794
2022-09-15	175.00	177.00	171.40	172.20	429,011
2022-09-14	175.00	178.00	173.00	173.80	586,950
2022-09-13	170.20	184.80	170.20	180.40	1,452,999
2022-09-12	171.60	174.80	171.60	173.60	1,225,300
2022-09-09	168.60	170.60	165.40	169.40	520,936
2022-09-08	160.00	169.20	160.00	168.80	479,575
2022-09-07	170.00	170.00	162.40	163.00	442,073
2022-09-06	167.80	167.80	165.00	166.00	427,030
2022-09-05	165.00	167.80	163.00	166.00	480,685
2022-09-02	164.80	165.00	160.00	164.20	334,637
2022-09-01	165.00	165.40	160.20	162.60	321,193
2022-08-31	163.00	165.80	162.80	164.60	592,483
2022-08-30	160.00	162.80	159.00	160.00	395,631
2022-08-29	158.40	158.40	158.40	158.40	0
2022-08-26	159.00	163.60	158.40	158.40	438,552
2022-08-25	155.00	162.00	154.80	159.80	532,766
2022-08-24	160.00	160.00	156.80	156.80	177,422
2022-08-23	158.00	160.00	156.40	158.80	228,348
2022-08-22	158.00	160.00	154.00	157.40	475,752
2022-08-19	158.00	158.00	154.40	155.60	118,812
2022-08-18	160.20	161.00	153.20	157.80	776,563
2022-08-17	160.00	164.00	158.40	161.80	399,437
2022-08-16	155.00	159.60	155.00	157.20	910,986
2022-08-15	154.20	156.00	152.00	154.80	382,380
2022-08-12	158.00	161.60	155.40	156.00	1,015,338
2022-08-11	164.00	164.00	156.80	161.40	994,206
2022-08-10	157.80	161.80	157.00	159.40	234,577
2022-08-09	156.60	158.00	156.00	158.00	273,391
2022-08-08	155.20	157.00	154.80	156.20	287,568
2022-08-05	155.00	156.00	151.80	155.60	284,805
2022-08-04	156.60	156.60	151.20	151.60	160,132
2022-08-03	153.40	155.80	151.80	152.80	232,217
2022-08-02	151.00	157.40	151.00	153.40	240,308
2022-08-01	163.20	163.20	155.80	157.00	275,405
2022-07-29	150.00	160.60	150.00	157.80	257,971
2022-07-28	167.00	167.80	155.00	157.40	410,480
2022-07-27	158.40	162.80	155.00	161.20	347,895
2022-07-26	159.00	161.60	153.80	158.00	402,607
2022-07-25	155.00	157.40	153.40	155.40	158,610
2022-07-22	151.00	156.20	146.80	154.20	329,045
2022-07-21	150.00	150.00	145.00	148.60	1,481,094
2022-07-20	145.00	149.40	144.00	147.80	1,281,669
2022-07-19	150.00	151.20	145.60	148.00	471,847
2022-07-18	151.00	154.80	150.00	151.40	1,120,165
2022-07-15	155.00	155.00	149.20	150.40	132,458
2022-07-14	157.20	157.20	149.60	149.60	15,367,552
2022-07-13	150.00	155.00	148.80	153.60	1,303,255
2022-07-12	148.60	158.20	146.60	150.00	1,093,186
2022-07-11	145.80	146.20	143.40	144.80	288,258
2022-07-08	145.00	148.20	144.80	145.20	309,936
2022-07-07	143.00	147.00	141.40	145.40	321,554
2022-07-06	135.00	141.40	135.00	139.60	679,655
2022-07-05	140.00	142.20	135.00	136.00	495,119
2022-07-04	140.00	146.40	140.00	142.20	339,134
2022-07-01	146.60	147.60	138.80	142.20	159,621
2022-06-30	145.00	147.20	141.40	144.80	260,566
2022-06-29	149.80	151.60	147.00	149.80	141,909
2022-06-28	149.20	155.00	149.20	149.60	246,809
2022-06-27	146.60	158.00	146.60	149.60	407,113
2022-06-24	150.20	154.20	149.00	152.00	157,422
2022-06-23	154.00	154.00	143.60	145.40	294,870
2022-06-22	156.00	160.00	153.40	153.40	779,704
2022-06-21	142.40	162.60	142.40	158.00	858,957
2022-06-20	142.00	143.40	140.60	142.40	230,700
2022-06-17	149.20	151.20	144.20	144.20	482,117
2022-06-16	150.00	150.20	146.60	147.80	228,733
2022-06-15	152.80	156.20	148.60	153.80	358,732
2022-06-14	150.80	156.40	147.40	150.20	225,525
2022-06-13	163.00	165.20	153.00	154.80	330,849
2022-06-10	168.00	175.00	161.40	161.80	268,056
2022-06-09	169.60	170.20	164.80	166.60	203,316
2022-06-08	171.60	177.20	167.40	167.40	261,253
2022-06-07	169.80	177.00	165.00	165.00	344,026
2022-06-06	167.00	170.40	163.00	170.00	827,840
2022-06-03	162.80	162.80	162.80	162.80	0
2022-06-02	162.80	162.80	162.80	162.80	0
2022-06-01	156.20	163.80	155.80	162.80	283,584
2022-05-31	161.00	161.00	155.00	155.60	160,290
2022-05-30	159.40	162.40	159.20	159.20	172,684
2022-05-27	158.40	163.60	158.40	159.40	260,729
2022-05-26	163.40	163.40	159.40	159.80	150,087
2022-05-25	161.40	162.60	157.60	160.00	1,249,449
2022-05-24	154.20	162.80	154.20	158.60	2,215,614
2022-05-23	158.20	160.20	156.00	157.20	334,043
2022-05-20	163.60	164.00	160.00	162.00	196,358
2022-05-19	162.60	162.60	157.20	159.40	167,045
2022-05-18	166.00	166.00	162.60	163.20	266,697
2022-05-17	161.80	166.80	161.00	163.80	434,309
2022-05-16	162.00	164.40	159.20	160.00	375,934
2022-05-13	166.60	166.60	158.20	161.80	260,925
2022-05-12	173.00	173.00	150.00	158.00	485,141
2022-05-11	162.20	171.40	162.20	166.00	219,602
2022-05-10	162.80	169.40	162.80	165.40	501,354
2022-05-09	169.20	170.40	163.60	166.80	562,981
2022-05-06	176.00	176.00	160.80	168.00	683,795
2022-05-05	179.00	179.00	171.60	171.60	493,540
2022-05-04	182.00	183.80	172.80	174.00	423,657
2022-05-03	185.40	187.60	177.40	180.00	528,168
2022-05-02	180.80	180.80	180.80	180.80	0
2022-04-29	182.00	182.60	177.60	180.80	863,942
2022-04-28	188.00	188.00	175.40	180.00	980,595
2022-04-27	181.00	185.80	179.20	181.20	422,389
2022-04-26	177.40	184.00	177.00	182.00	317,793
2022-04-25	181.20	181.20	172.40	175.60	564,177
2022-04-22	189.00	189.00	180.80	182.80	392,729
2022-04-21	192.00	192.00	185.20	186.80	726,171
2022-04-20	189.40	192.20	185.80	189.60	697,833
2022-04-19	183.80	189.40	183.80	189.20	772,569
2022-04-18	184.00	184.00	184.00	184.00	0
2022-04-15	184.00	184.00	184.00	184.00	0
2022-04-14	180.00	186.60	180.00	184.00	401,532
2022-04-13	185.00	187.80	182.80	184.00	462,973
2022-04-12	180.00	185.00	177.80	183.00	845,809
2022-04-11	187.00	190.00	180.00	180.80	1,041,046
2022-04-08	180.40	190.20	176.00	186.40	1,971,240
2022-04-07	180.00	183.20	178.40	180.40	783,506
2022-04-06	184.40	192.00	178.60	180.00	1,127,820
2022-04-05	179.80	182.00	175.80	182.00	822,366
2022-04-04	172.00	183.40	172.00	180.00	1,895,775
2022-04-01	179.00	179.00	174.00	177.00	901,370
2022-03-31	180.00	185.00	174.80	176.80	1,171,168
2022-03-30	176.00	180.60	173.40	179.00	1,261,214
2022-03-29	175.00	178.00	172.60	175.40	798,833
2022-03-28	175.00	179.60	171.40	175.00	632,355
2022-03-25	172.00	179.20	171.80	179.00	528,552
2022-03-24	167.00	173.40	165.80	171.80	1,053,634
2022-03-23	170.00	170.00	164.00	167.00	163,907
2022-03-22	160.60	168.40	160.60	165.20	279,872
2022-03-21	150.00	164.80	150.00	164.40	464,690
2022-03-18	159.40	159.40	153.80	159.20	245,922
2022-03-17	150.00	157.00	150.00	156.00	943,251
2022-03-16	154.00	156.60	149.00	154.20	421,558
2022-03-15	165.00	165.00	153.80	155.00	554,710
2022-03-14	165.00	165.40	157.20	157.20	408,889
2022-03-11	160.80	166.60	160.80	164.00	754,186
2022-03-10	156.40	162.20	154.80	160.60	1,879,230
2022-03-09	161.80	162.20	154.00	155.00	530,750
2022-03-08	155.00	161.40	151.20	160.00	1,026,447
2022-03-07	150.00	155.00	147.00	155.00	1,550,719
2022-03-04	153.60	153.60	145.20	148.60	470,440
2022-03-03	153.40	154.60	151.00	151.40	437,384
2022-03-02	144.00	154.00	144.00	154.00	947,343
2022-03-01	141.80	147.00	141.80	144.00	885,999
2022-02-28	142.80	144.00	139.00	141.20	246,998
2022-02-25	133.20	142.20	133.20	141.80	300,094
2022-02-24	135.40	137.80	133.00	134.20	510,605
2022-02-23	137.60	138.20	136.20	138.00	253,398
2022-02-22	140.40	144.00	135.20	138.40	473,396
2022-02-21	146.40	146.40	139.60	140.40	347,948
2022-02-18	146.80	146.80	142.80	143.00	229,351
2022-02-17	148.60	149.20	144.80	146.00	160,029
2022-02-16	148.00	148.20	145.00	147.40	326,582
2022-02-15	148.00	148.00	142.00	148.00	324,975
2022-02-14	149.60	149.60	142.80	145.00	435,468
2022-02-11	147.00	152.20	147.00	149.00	2,173,281
2022-02-10	145.20	147.60	145.00	147.60	351,138
2022-02-09	138.60	147.00	138.60	144.00	351,479
2022-02-08	142.00	142.00	138.60	140.00	229,234
2022-02-07	143.60	143.60	138.80	140.00	206,039
2022-02-04	137.80	142.40	137.80	140.00	494,515
2022-02-03	140.00	140.00	136.00	137.80	165,579
2022-02-02	140.20	142.00	139.20	140.00	161,532
2022-02-01	135.20	140.00	135.20	139.00	315,981
2022-01-31	142.00	142.00	135.80	137.20	363,365
2022-01-28	147.00	147.00	138.80	140.80	583,095
2022-01-27	140.00	151.00	140.00	148.00	959,551
2022-01-26	143.20	143.80	140.20	140.60	235,628
2022-01-25	136.60	140.40	136.60	140.00	320,083
2022-01-24	142.20	142.20	135.20	136.40	632,758
2022-01-21	143.80	147.80	141.80	142.20	440,509
2022-01-20	144.80	150.00	142.00	149.60	884,834
2022-01-19	141.40	144.40	139.00	142.80	359,479
2022-01-18	142.60	144.00	139.60	142.20	320,685
2022-01-17	142.00	144.60	142.00	143.60	142,063
2022-01-14	144.00	145.80	142.00	143.00	488,965
2022-01-13	141.80	144.60	140.00	144.00	317,996
2022-01-12	138.00	141.60	138.00	140.00	440,601
2022-01-11	138.00	140.40	136.00	137.80	248,150
2022-01-10	139.80	139.80	136.40	138.60	256,276
2022-01-07	136.80	138.80	135.00	138.80	353,639
2022-01-06	138.00	138.00	132.80	136.00	153,681
2022-01-05	137.20	138.00	136.20	137.00	181,894
2022-01-04	136.20	140.00	135.40	137.00	362,869
2022-01-03	134.80	134.80	134.80	134.80	0
2021-12-31	134.80	136.20	134.80	134.80	97,170
2021-12-30	135.00	136.20	133.00	135.20	151,606
2021-12-29	136.60	136.60	130.60	134.40	258,711
2021-12-28	133.20	133.20	133.20	133.20	0
2021-12-27	133.20	133.20	133.20	133.20	0
2021-12-24	134.80	136.00	132.60	133.20	171,438
2021-12-23	134.00	134.00	131.00	134.00	234,663
2021-12-22	129.00	133.60	127.20	133.00	442,568
2021-12-21	129.00	129.00	127.20	128.00	287,263
2021-12-20	128.20	129.20	126.80	128.00	443,038
2021-12-17	130.00	131.20	128.00	128.60	837,882
2021-12-16	128.00	130.20	127.20	128.00	415,457
2021-12-15	133.40	133.40	127.20	127.20	170,520
2021-12-14	131.20	131.40	128.00	130.00	345,872
2021-12-13	135.00	135.00	129.40	131.40	239,188
2021-12-10	137.80	137.80	134.60	135.40	202,828
2021-12-09	138.00	138.00	134.80	136.40	177,382
2021-12-08	133.00	138.20	132.40	138.20	435,376
2021-12-07	132.60	134.00	132.00	132.20	251,367
2021-12-06	130.80	132.80	130.00	132.00	385,782
2021-12-03	131.20	133.00	128.40	130.40	439,767
2021-12-02	129.80	133.00	129.40	132.60	427,145
2021-12-01	130.20	134.00	130.20	132.00	176,086
2021-11-30	128.00	130.40	127.00	130.00	164,951
2021-11-29	127.20	129.40	126.00	127.80	104,133
2021-11-26	128.00	130.40	126.00	126.00	434,757
2021-11-25	131.60	132.20	129.00	130.80	292,600
2021-11-24	131.80	132.80	131.00	131.80	324,287
2021-11-23	129.80	131.40	127.20	131.40	496,567
2021-11-22	129.00	129.80	125.80	129.80	374,788
2021-11-19	127.20	130.00	125.40	128.60	214,208
2021-11-18	127.60	127.80	125.00	125.80	348,919
2021-11-17	128.00	129.60	126.20	126.60	431,558
2021-11-16	130.40	132.20	127.60	127.60	266,123
2021-11-15	130.60	130.80	127.40	130.20	342,465
2021-11-12	131.00	131.00	127.60	128.20	396,514
2021-11-11	127.80	132.20	127.60	131.40	371,999
2021-11-10	129.00	129.00	126.60	127.20	263,280
2021-11-09	130.00	131.60	129.00	129.20	192,269
2021-11-08	127.40	130.40	127.20	130.00	241,667
2021-11-05	125.20	131.20	125.00	127.00	270,594
2021-11-04	126.00	131.80	126.00	130.60	216,614
2021-11-03	127.60	128.80	126.60	127.60	128,205
2021-11-02	127.20	128.40	127.00	127.40	204,425
2021-11-01	129.60	130.20	127.40	129.20	228,789
2021-10-29	129.20	131.40	129.20	129.60	118,083
2021-10-28	131.00	131.40	129.20	130.00	138,835
2021-10-27	132.60	133.00	130.40	132.00	331,607
2021-10-26	132.00	133.00	131.00	132.60	377,409
2021-10-25	132.00	135.40	131.00	132.60	436,517
2021-10-22	130.20	132.40	129.60	131.00	207,945
2021-10-21	130.00	131.40	128.00	130.40	271,244
2021-10-20	135.60	135.60	130.20	130.80	262,477
2021-10-19	136.40	136.60	135.20	135.20	116,118
2021-10-18	138.00	139.00	135.20	136.00	364,298
2021-10-15	138.60	139.40	137.40	139.40	240,383
2021-10-14	135.60	139.80	135.60	136.60	290,319
2021-10-13	135.00	137.20	135.00	135.60	108,405
2021-10-12	141.20	141.20	134.00	137.40	224,178
2021-10-11	138.00	142.00	135.40	136.00	656,555
2021-10-08	132.80	136.20	131.00	136.00	313,649
2021-10-07	136.00	136.00	130.40	131.20	192,903
2021-10-06	136.60	136.80	130.60	133.20	391,724
2021-10-05	135.60	136.80	133.40	136.80	350,391
2021-10-04	132.00	135.20	131.60	133.20	429,200
2021-10-01	131.40	134.20	130.00	133.00	184,807
2021-09-30	129.40	133.40	129.00	132.80	291,069
2021-09-29	134.40	134.60	128.00	128.00	319,110
2021-09-28	130.80	134.00	129.60	131.40	345,903
2021-09-27	126.80	131.00	124.40	130.20	245,188
2021-09-24	125.00	125.80	123.20	124.00	395,576
2021-09-23	124.00	125.00	122.40	124.00	298,370
2021-09-22	123.40	125.40	122.20	123.60	605,332
2021-09-21	124.80	132.20	121.00	121.00	685,350
2021-09-20	128.00	128.00	119.60	125.00	689,526
2021-09-17	128.00	129.40	124.20	129.40	387,870
2021-09-16	129.40	130.00	126.00	126.00	227,963
2021-09-15	129.00	129.40	125.60	129.40	329,097
2021-09-14	130.00	132.60	127.60	128.80	240,752
2021-09-13	129.80	132.00	129.20	130.00	288,578
2021-09-10	130.20	131.80	128.40	128.40	251,522
2021-09-09	130.00	130.80	127.60	129.40	329,903
2021-09-08	134.80	135.00	129.80	130.00	238,220
2021-09-07	134.60	136.00	133.40	134.40	162,953
2021-09-06	135.00	135.40	134.00	134.00	217,088
2021-09-03	133.00	135.00	132.60	135.00	132,757
2021-09-02	136.40	136.40	133.80	134.00	259,669
2021-09-01	132.80	136.40	132.80	136.40	579,809
2021-08-31	130.00	135.00	130.00	135.00	489,414
2021-08-30	130.00	130.00	130.00	130.00	0
2021-08-27	127.40	131.20	126.40	130.00	608,744
2021-08-26	127.00	130.20	125.40	127.60	481,558
2021-08-25	128.60	129.60	122.00	126.00	1,073,240
2021-08-24	129.40	131.00	128.60	129.80	121,365
2021-08-23	130.60	130.60	125.00	130.60	282,387
2021-08-20	128.80	131.00	125.60	126.00	480,163
2021-08-19	127.20	129.40	125.80	128.80	294,411
2021-08-18	129.40	130.60	129.00	130.20	264,974
2021-08-17	130.80	131.00	128.80	131.00	384,324
2021-08-16	135.20	135.20	128.20	132.60	428,036
2021-08-13	134.80	135.00	131.60	131.80	154,256
2021-08-12	127.00	136.00	125.40	134.00	311,916
2021-08-11	131.80	131.80	128.00	128.00	283,501
2021-08-10	129.00	131.60	127.60	130.60	418,522
2021-08-09	132.40	132.60	129.20	131.40	436,396
2021-08-06	136.60	136.60	132.60	134.20	144,585
2021-08-05	133.20	134.00	130.80	132.80	149,307
2021-08-04	134.40	137.60	134.40	136.20	289,784
2021-08-03	134.00	135.80	131.40	133.60	302,616
2021-08-02	135.40	137.40	134.20	134.20	184,713
2021-07-30	136.00	136.40	133.00	135.60	162,084
2021-07-29	140.00	140.00	138.00	138.00	173,909
2021-07-28	135.00	138.00	132.00	136.20	341,285
2021-07-27	139.80	139.80	135.00	136.00	287,563
2021-07-26	139.80	140.00	137.00	137.00	127,534
2021-07-23	136.00	139.20	135.20	135.40	127,368
2021-07-22	137.40	139.40	135.40	135.40	158,575
2021-07-21	137.00	137.20	137.00	137.20	95,519
2021-07-20	133.20	137.60	133.00	135.20	314,278
2021-07-19	137.00	138.60	130.00	133.20	551,329
2021-07-16	140.00	140.00	136.60	136.60	200,259
2021-07-15	141.00	141.00	139.80	140.00	237,125
2021-07-14	139.20	141.60	138.20	138.80	180,850
2021-07-13	142.80	142.80	140.60	140.60	169,049
2021-07-12	139.00	143.00	138.20	140.80	309,814
2021-07-09	143.00	143.00	137.40	139.00	373,764
2021-07-08	136.20	141.80	136.00	140.60	330,160
2021-07-07	142.20	144.80	141.80	143.40	297,454
2021-07-06	140.40	144.40	138.80	142.60	557,599
2021-07-05	141.00	141.00	138.20	140.80	540,906
2021-07-02	139.00	140.40	138.00	140.00	538,088
2021-07-01	141.00	142.00	139.20	139.20	824,964
2021-06-30	141.00	142.00	138.60	139.00	491,552
2021-06-29	145.00	145.00	141.20	143.00	361,841
2021-06-28	141.40	142.40	140.20	141.00	152,389
2021-06-25	143.00	143.40	139.80	141.80	319,387
2021-06-24	140.40	141.00	139.00	139.00	158,406
2021-06-23	140.00	142.60	139.20	140.40	576,214
2021-06-22	139.00	141.20	138.80	140.40	329,844
2021-06-21	144.00	144.20	139.20	140.00	317,412
2021-06-18	143.00	145.00	141.60	144.60	292,766
2021-06-17	147.00	147.60	141.40	143.40	209,912
2021-06-16	151.40	151.40	146.00	147.40	339,170
2021-06-15	155.00	155.00	149.20	150.20	247,176
2021-06-14	154.60	154.60	150.20	154.40	316,701
2021-06-11	147.80	151.00	147.80	150.60	248,953
2021-06-10	149.00	149.40	146.60	148.00	254,702
2021-06-09	148.00	148.20	144.40	148.20	242,109
2021-06-08	149.00	149.20	146.80	147.40	167,836
2021-06-07	149.60	150.00	146.80	149.00	441,504
2021-06-04	145.20	149.60	144.80	149.60	423,611
2021-06-03	150.00	150.00	145.60	146.20	240,533
2021-06-02	145.00	148.80	145.00	148.00	315,971
2021-06-01	150.00	150.40	147.00	147.80	344,128
2021-05-28	145.00	146.80	141.80	145.00	577,318
2021-05-27	137.80	143.80	136.60	143.60	494,517
2021-05-26	138.60	140.40	136.80	138.20	255,122
2021-05-25	143.40	143.40	137.40	139.20	325,203
2021-05-24	148.00	148.00	139.20	140.00	328,232
2021-05-21	145.60	146.60	140.80	141.80	303,241
2021-05-20	144.20	145.20	142.20	143.60	266,247
2021-05-19	146.80	147.00	143.00	143.00	618,407
2021-05-18	150.60	152.20	146.20	146.60	238,570
2021-05-17	150.00	152.00	147.20	150.00	407,842
2021-05-14	152.20	153.60	149.00	151.20	613,749
2021-05-13	158.60	160.00	152.20	155.00	627,270
2021-05-12	150.00	160.80	150.00	160.00	394,325
2021-05-11	159.00	159.00	150.60	151.60	1,005,467
2021-05-10	154.80	162.00	154.60	160.00	823,257
2021-05-07	149.60	155.00	147.60	154.00	646,895
2021-05-06	146.60	152.20	136.60	150.20	1,110,643
2021-05-05	145.00	148.00	145.00	147.40	640,762
2021-05-04	140.00	146.00	140.00	144.80	1,312,676
2021-04-30	134.20	139.40	134.20	139.00	395,079
2021-04-29	138.20	139.80	137.60	139.00	584,989
2021-04-28	132.00	139.60	132.00	138.40	1,156,387
2021-04-27	130.00	132.60	128.40	131.80	697,232
2021-04-26	132.80	133.00	131.00	131.20	437,966
2021-04-23	135.80	135.80	132.00	132.80	311,420
2021-04-22	130.00	135.00	130.00	134.60	942,961
2021-04-21	131.00	136.00	130.00	131.00	623,779
2021-04-20	137.20	137.20	131.00	131.20	318,624
2021-04-19	137.20	137.20	133.40	136.00	444,897
2021-04-16	133.00	136.40	133.00	134.80	473,548
2021-04-15	136.20	138.00	134.00	134.00	751,583
2021-04-14	135.60	137.40	132.00	136.20	1,067,049
2021-04-13	135.00	136.40	134.80	135.60	714,391
2021-04-12	135.00	135.40	133.00	135.00	521,033
2021-04-09	136.80	136.80	134.60	135.00	454,792
2021-04-08	132.00	137.20	131.80	136.40	442,505
2021-04-07	135.00	135.60	133.40	134.40	548,296
2021-04-06	135.00	135.20	131.20	133.40	1,041,515
2021-04-01	131.00	132.20	130.40	130.40	337,779
2021-03-31	133.00	133.00	130.00	130.80	580,600
2021-03-30	137.20	137.20	130.80	132.20	255,531
2021-03-29	137.20	137.20	130.60	131.60	233,052
2021-03-26	131.20	132.80	128.80	131.20	884,110
2021-03-25	133.00	133.00	128.60	130.00	635,297
2021-03-24	137.40	137.40	132.00	133.00	844,437
2021-03-23	139.80	139.80	133.40	137.60	658,507
2021-03-22	139.00	139.80	134.00	135.00	1,285,829
2021-03-19	137.20	139.80	134.00	138.00	733,685
2021-03-18	138.00	140.00	136.60	136.60	442,107
2021-03-17	139.80	139.80	137.60	137.60	306,794
2021-03-16	138.20	139.80	137.60	138.00	605,565
2021-03-15	140.00	140.00	137.40	138.60	1,170,423
2021-03-12	138.00	140.00	136.80	139.00	814,107
2021-03-11	130.40	136.60	130.40	135.40	685,395
2021-03-10	130.00	131.60	129.00	130.00	717,569
2021-03-09	130.00	130.00	127.60	129.40	3,936,426
2021-03-08	130.00	131.40	127.80	128.60	2,679,652
2021-03-05	135.20	135.20	130.00	130.00	1,170,210
2021-03-04	138.00	138.00	133.40	134.80	851,823
2021-03-03	137.60	138.40	134.20	137.00	1,477,682
2021-03-02	139.60	139.60	134.20	134.20	728,386
2021-03-01	137.60	142.20	137.60	139.20	811,686
2021-02-26	139.80	141.40	136.00	137.60	1,019,956
2021-02-25	135.00	140.00	131.20	139.80	14,081,431
2021-02-24	140.40	140.40	130.80	140.00	1,522,156
2021-02-23	137.80	142.20	136.40	136.40	536,267
2021-02-22	139.40	140.00	136.80	138.40	398,271
2021-02-19	135.80	139.80	135.00	139.40	245,887
2021-02-18	135.60	139.60	132.60	134.20	340,895
2021-02-17	135.40	137.60	132.80	134.60	305,519
2021-02-16	136.80	137.20	134.00	135.80	214,619
2021-02-15	134.00	137.60	133.00	137.00	359,709
2021-02-12	134.40	134.40	129.20	132.40	249,906
2021-02-11	136.00	136.80	134.00	134.00	318,454
2021-02-10	135.00	135.60	133.00	133.80	224,460
2021-02-09	133.00	135.00	130.00	133.00	268,406
2021-02-08	131.20	134.60	129.20	133.00	446,671
2021-02-05	125.00	129.80	123.00	128.80	203,310
2021-02-04	127.20	127.20	124.80	127.00	287,947
2021-02-03	122.40	129.80	122.40	127.00	171,752
2021-02-02	130.00	130.00	122.60	127.00	224,590
2021-02-01	129.60	130.00	125.00	125.40	176,980
2021-01-29	122.60	126.40	122.40	126.00	153,753
2021-01-28	129.80	129.80	120.80	123.20	248,572
2021-01-27	132.00	132.00	122.60	122.60	338,210
2021-01-26	127.80	130.40	126.60	129.40	295,049
2021-01-25	125.00	129.80	124.60	124.80	282,478
2021-01-22	132.40	133.00	126.60	127.40	563,545
2021-01-21	135.00	138.00	134.40	134.40	167,415
2021-01-20	139.80	139.80	133.00	134.40	276,212
2021-01-19	134.00	138.60	134.00	136.00	170,045
2021-01-18	139.80	139.80	136.00	136.60	244,045
2021-01-15	137.40	139.40	133.00	137.40	497,378
2021-01-14	135.20	138.00	133.80	136.00	614,672
2021-01-13	130.00	135.00	128.40	134.00	648,612
2021-01-12	131.80	131.80	126.40	129.40	265,241
2021-01-11	136.00	138.00	128.60	129.80	560,307
2021-01-08	135.00	137.80	135.00	136.80	458,928
2021-01-07	133.80	137.40	131.20	137.00	609,826
2021-01-06	130.00	133.80	128.40	133.80	494,234
2021-01-05	131.00	131.00	128.60	129.60	319,771
2021-01-04	127.00	132.40	127.00	129.40	588,182
2020-12-31	129.00	129.00	126.80	127.80	216,423
2020-12-30	125.00	129.80	125.00	128.40	540,552
2020-12-29	120.80	128.20	120.80	125.00	958,155
2020-12-24	118.00	122.60	118.00	120.40	195,369
2020-12-23	116.00	119.00	115.00	118.00	270,756
2020-12-22	120.00	120.00	114.80	115.20	339,051
2020-12-21	115.20	120.00	113.40	118.00	531,936
2020-12-18	117.80	117.80	113.20	115.60	346,664
2020-12-17	113.80	115.20	112.00	112.60	257,022
2020-12-16	110.40	117.40	110.40	114.80	594,953
2020-12-15	114.00	115.00	110.60	115.00	178,466
2020-12-14	112.40	116.60	110.80	112.60	348,441
2020-12-11	118.00	118.00	112.20	112.20	282,498
2020-12-10	119.80	119.80	112.60	114.40	427,392
2020-12-09	117.60	120.00	115.20	119.60	538,443
2020-12-08	113.80	116.20	111.40	115.60	423,177
2020-12-07	113.80	116.00	111.00	112.20	527,407
2020-12-04	115.00	116.80	111.00	112.00	666,533
2020-12-03	107.60	114.60	107.00	112.00	833,370
2020-12-02	105.20	107.80	104.00	107.00	657,342
2020-12-01	104.80	106.80	102.80	105.00	665,918
2020-11-30	99.70	107.00	99.70	100.40	9,350,361
2020-11-27	99.80	103.00	99.00	99.80	1,101,691
2020-11-26	103.00	104.00	97.10	100.80	1,781,670
2020-11-25	109.00	109.00	102.20	104.00	1,320,956
2020-11-24	108.00	112.40	106.60	107.60	683,754
2020-11-23	105.20	112.20	105.20	111.00	974,552
2020-11-20	104.20	108.80	104.20	107.60	333,938
2020-11-19	107.80	107.80	103.20	106.00	494,858
2020-11-18	107.00	108.80	103.00	107.00	733,815
2020-11-17	110.80	110.80	102.60	102.80	544,316
2020-11-16	106.00	110.20	105.00	108.80	729,131
2020-11-13	109.80	109.80	102.20	106.60	430,512
2020-11-12	114.20	114.20	106.00	108.00	416,954
2020-11-11	114.80	114.80	110.00	112.00	678,913
2020-11-10	109.20	114.60	107.40	113.20	791,775
2020-11-09	104.00	108.60	103.40	108.00	640,464
2020-11-06	109.00	109.00	100.80	101.80	1,039,088
2020-11-05	108.00	108.00	102.40	105.20	941,645
2020-11-04	113.00	113.00	107.40	108.60	393,853
2020-11-03	111.80	116.00	109.80	113.20	726,420
2020-11-02	105.00	111.00	104.00	110.80	488,121
2020-10-30	106.20	106.80	103.80	105.60	433,392
2020-10-29	101.80	106.80	100.60	106.20	643,295
2020-10-28	109.40	110.80	101.80	102.00	653,647
2020-10-27	112.40	112.40	107.00	109.60	515,672
2020-10-26	110.00	114.80	107.20	114.00	739,146
2020-10-23	104.20	109.60	100.80	109.60	735,428
2020-10-22	102.20	104.40	99.90	104.00	1,335,172
2020-10-21	105.00	105.00	99.50	100.40	625,599
2020-10-20	102.60	102.60	100.00	101.00	518,454
2020-10-16	103.20	105.00	102.00	103.60	829,180
2020-10-15	101.00	103.00	98.80	103.00	1,441,804
2020-10-14	103.00	104.00	99.50	101.20	664,398
2020-10-13	106.00	106.00	101.00	102.00	993,639
2020-10-12	105.00	106.00	104.00	104.80	1,177,763
2020-10-09	107.00	107.00	103.60	104.00	1,035,946
2020-10-08	107.20	109.80	104.00	105.40	886,668
2020-10-07	107.00	107.00	102.60	103.00	706,553
2020-10-06	115.00	115.00	105.00	106.40	875,630
2020-10-05	114.80	114.80	111.00	112.00	783,319
2020-10-02	115.20	119.80	110.40	112.00	709,458
2020-10-01	127.20	127.60	116.00	116.00	587,016
2020-09-30	120.00	128.80	117.60	126.80	642,217
2020-09-29	129.00	129.00	117.60	117.60	471,383
2020-09-28	120.80	129.60	119.00	127.60	767,034
2020-09-25	103.00	120.00	103.00	117.00	942,679
2020-09-24	103.00	104.80	101.40	103.40	300,932
2020-09-23	104.80	105.40	104.60	105.20	104,725
2020-09-22	103.60	108.40	103.60	108.40	128,927
2020-09-21	105.80	106.00	103.80	104.60	320,533
2020-09-18	105.00	107.40	102.40	106.00	597,608
2020-09-17	105.80	106.00	102.00	102.00	294,345
2020-09-16	107.00	108.00	105.00	105.00	417,970
2020-09-15	109.40	109.60	105.20	107.00	453,212
2020-09-14	101.60	109.60	101.60	104.60	711,345
2020-09-11	101.00	106.00	100.40	103.20	571,510
2020-09-10	102.00	102.00	100.60	102.00	114,556
2020-09-09	100.00	102.60	100.00	102.00	604,684
2020-09-08	102.00	103.00	100.00	100.90	363,823
2020-09-07	103.00	103.00	100.40	101.70	357,824
2020-09-04	103.60	103.60	98.00	99.95	491,065
2020-09-03	101.20	102.80	100.20	101.00	568,531
2020-09-02	101.20	105.00	101.20	102.50	379,463
2020-09-01	109.00	109.00	100.60	102.80	478,772
2020-08-28	107.00	107.00	102.60	105.80	409,339
2020-08-27	109.00	109.00	102.60	106.50	1,017,543
2020-08-26	105.00	106.00	103.00	105.50	904,026
2020-08-25	106.20	107.20	104.00	104.90	520,827
2020-08-24	110.20	111.00	104.40	105.40	916,051
2020-08-21	113.00	113.00	108.00	108.40	867,133
2020-08-20	110.80	114.00	108.00	113.10	682,607
2020-08-19	115.00	115.00	113.20	114.10	304,982
2020-08-18	114.60	114.60	113.40	113.70	716,252
2020-08-17	114.60	114.60	110.20	112.90	567,015
2020-08-14	115.00	115.00	110.00	113.40	236,427
2020-08-13	115.00	115.00	111.20	113.70	111,818
2020-08-12	115.00	115.00	112.20	116.50	230,136
2020-08-11	114.40	115.00	113.40	114.50	161,605
2020-08-10	111.60	117.00	110.40	115.70	325,743
2020-08-07	114.20	117.00	111.00	113.70	314,047
2020-08-06	116.00	116.00	110.20	112.70	217,330
2020-08-05	117.00	117.00	108.80	115.10	387,153
2020-08-04	117.00	119.80	115.00	115.50	268,209
2020-08-03	118.00	119.60	116.80	117.20	169,768
2020-07-31	119.80	120.00	116.80	117.70	227,933
2020-07-30	119.00	120.00	116.60	119.50	72,282
2020-07-29	121.00	121.00	118.00	119.50	127,042
2020-07-28	121.80	124.00	118.40	120.10	469,377
2020-07-27	120.00	121.00	118.00	119.40	743,873
2020-07-24	128.00	128.00	115.60	117.20	1,593,132
2020-07-23	138.60	138.60	128.00	129.10	336,210
2020-07-22	135.60	137.40	130.20	131.90	62,399
2020-07-21	130.00	137.00	130.00	134.20	184,317
2020-07-20	135.00	139.00	130.20	132.40	137,508
2020-07-17	127.20	136.60	126.60	132.40	286,621
2020-07-16	130.40	131.00	129.80	130.50	161,904
2020-07-15	130.00	130.00	127.60	129.00	292,331
2020-07-14	132.00	132.00	128.20	129.40	204,391
2020-07-13	132.40	132.40	128.40	129.50	338,527
2020-07-10	130.00	132.40	130.00	131.10	152,494
2020-07-09	134.00	134.00	128.00	130.00	235,862
2020-07-08	134.60	134.60	130.00	131.60	114,271
2020-07-07	134.00	134.00	131.40	131.60	227,966
2020-07-06	135.00	135.00	130.00	133.00	320,883
2020-07-03	137.20	137.60	131.00	132.20	365,501
2020-07-02	134.20	135.00	132.60	132.60	445,511
2020-07-01	132.20	135.60	132.20	135.20	108,475
2020-06-30	130.00	137.00	130.00	134.30	105,896
2020-06-29	143.20	143.20	130.40	137.50	318,316
2020-06-26	142.00	144.80	136.40	142.50	91,510
2020-06-25	149.80	149.80	134.20	143.00	255,080
2020-06-24	153.40	153.40	145.20	147.30	78,311
2020-06-23	147.20	152.00	145.00	147.30	120,210
2020-06-22	150.00	152.60	141.20	149.20	194,853
2020-06-19	147.20	149.60	142.60	146.70	209,348
2020-06-18	143.00	144.80	140.00	141.20	99,686
2020-06-17	144.80	145.00	143.40	143.40	145,892
2020-06-16	142.00	144.00	140.00	143.40	412,554
2020-06-15	137.00	141.00	135.00	137.90	224,451
2020-06-12	137.80	141.00	133.40	137.40	393,956
2020-06-11	140.00	147.20	135.00	136.10	482,022
2020-06-10	150.20	159.80	140.20	142.20	206,644
2020-06-09	160.00	160.00	150.00	152.40	55,308
2020-06-08	153.00	159.80	150.00	156.70	127,188
2020-06-05	155.00	155.00	147.20	151.00	292,579
2020-06-04	162.00	162.00	153.80	154.90	144,088
2020-06-03	162.20	163.80	157.20	159.80	516,515
2020-06-02	159.40	164.80	159.40	162.20	145,697
2020-06-01	161.80	162.00	152.00	159.60	696,023
2020-05-29	154.20	161.80	154.20	152.20	163,666
2020-05-28	164.40	164.40	150.20	152.20	182,131
2020-05-27	155.20	164.60	155.00	160.10	277,327
2020-05-26	159.00	164.80	154.60	160.10	197,944
2020-05-22	154.80	155.00	152.00	153.60	82,802
2020-05-21	155.20	155.20	146.80	153.60	231,976
2020-05-20	159.20	159.20	155.00	156.20	185,651
2020-05-19	164.80	165.00	159.00	159.60	84,936
2020-05-18	164.80	164.80	159.00	161.00	1,576,811
2020-05-15	159.20	165.00	159.20	164.10	124,276
2020-05-14	160.40	164.00	155.40	159.10	317,203
2020-05-13	164.80	164.80	161.00	163.30	293,104
2020-05-12	163.00	165.00	161.60	164.00	508,433
2020-05-11	163.00	163.00	160.20	162.50	201,551
2020-05-07	163.00	163.00	158.20	159.50	564,295
2020-05-06	162.00	162.00	156.20	159.10	268,520
2020-05-05	162.00	162.00	155.00	160.60	89,174
2020-05-04	160.00	161.80	156.00	160.90	299,676
2020-05-01	160.00	160.00	155.00	155.90	846,756
2020-04-30	162.00	162.00	155.00	158.00	187,490
2020-04-29	160.00	160.00	152.20	158.00	280,975
2020-04-28	160.00	160.00	154.00	158.00	301,853
2020-04-27	155.00	160.00	151.40	158.00	418,150
2020-04-24	145.00	154.00	141.00	151.00	179,449
2020-04-23	145.00	145.00	135.20	142.00	108,824
2020-04-22	142.00	145.00	137.60	142.80	87,836
2020-04-21	145.00	145.00	139.00	142.80	174,218
2020-04-20	138.00	144.80	135.00	142.40	640,088
2020-04-17	134.80	136.80	128.20	134.00	326,297
2020-04-16	137.60	137.60	129.40	132.00	126,911
2020-04-15	139.40	139.40	133.00	133.70	276,563
2020-04-14	143.80	145.00	135.00	141.70	274,123
2020-04-09	138.00	145.00	132.00	141.70	256,576
2020-04-08	140.00	140.00	130.20	135.60	420,784
2020-04-07	123.00	135.00	121.00	114.80	575,126
2020-04-06	112.20	116.80	110.20	112.90	140,238
2020-04-03	119.80	119.80	119.80	115.00	15,436
2020-04-03	119.80	119.80	110.20	112.90	122,042
2020-04-02	116.80	123.00	115.00	115.00	307,167
2020-04-02	116.80	123.00	115.00	113.50	153,507
2020-04-01	114.80	116.20	111.00	115.00	272,984
2020-04-01	114.80	116.20	111.00	112.75	36,713
2020-03-31	109.50	115.50	107.00	106.25	138,269
2020-03-30	114.50	114.50	106.50	110.75	113,865
2020-03-27	116.50	120.00	109.00	120.75	127,928
2020-03-26	110.00	113.00	107.50	113.00	69,922
2020-03-25	105.00	108.50	100.50	100.40	134,673
2020-03-24	110.00	110.00	102.50	104.50	97,756
2020-03-23	116.50	117.00	105.00	115.00	218,209
2020-03-20	112.00	127.00	112.00	106.50	106,012
2020-03-19	109.00	109.50	108.00	108.25	199,447
2020-03-18	110.00	112.00	109.00	116.00	70,720
2020-03-17	112.00	117.00	112.00	113.50	223,758
2020-03-16	115.00	115.50	104.00	119.25	262,018
2020-03-13	117.00	125.00	112.50	113.25	245,632
2020-03-12	115.50	117.00	110.00	120.75	156,889
2020-03-11	127.00	127.00	122.00	123.75	46,812
2020-03-10	124.00	129.00	122.50	123.50	172,765
2020-03-09	125.00	128.50	123.00	129.25	191,445
2020-03-06	131.50	132.00	126.00	129.25	432,768
2020-03-05	137.00	138.00	130.50	135.25	160,880
2020-03-04	139.50	140.00	134.00	138.75	160,427
2020-03-03	138.00	143.50	138.00	134.75	412,957
2020-03-02	132.50	138.50	132.00	129.25	318,284
2020-02-28	137.50	137.50	127.50	138.75	527,315
2020-02-27	140.00	140.50	137.50	139.25	416,446
2020-02-26	148.50	148.50	137.00	149.25	511,916
2020-02-25	150.50	151.50	148.00	149.50	76,103
2020-02-24	153.00	154.00	144.50	152.50	526,333
2020-02-21	153.00	156.00	152.00	152.50	366,991
2020-02-20	155.00	158.00	154.00	154.75	381,929
2020-02-19	153.00	157.00	152.00	154.50	345,391
2020-02-18	154.00	156.50	152.00	153.50	126,491
2020-02-17	154.00	157.00	152.50	154.50	204,711
2020-02-14	156.00	157.00	153.00	154.00	306,124
2020-02-13	154.00	157.00	154.00	156.00	397,653
2020-02-12	151.00	156.50	150.00	154.50	918,657
2020-02-11	150.00	154.00	150.00	150.50	325,333
2020-02-10	157.00	157.50	150.00	151.50	1,201,060
2020-02-07	160.50	161.50	157.00	157.75	447,838
2020-02-06	172.00	172.00	158.00	160.50	901,459
2020-02-05	169.50	172.50	168.00	169.50	466,470
2020-02-04	175.50	175.50	170.00	170.50	311,821
2020-02-03	171.00	174.50	170.50	171.50	90,708
2020-01-31	173.00	177.00	173.00	172.75	34,239
2020-01-30	172.00	176.50	172.00	172.75	251,901
2020-01-29	173.50	175.50	173.50	175.25	298,599
2020-01-28	175.50	175.50	171.00	172.25	178,582
2020-01-27	175.00	176.00	171.00	172.00	93,724
2020-01-24	173.00	180.00	173.00	176.75	274,519
2020-01-23	181.00	181.00	170.00	171.25	259,610
2020-01-22	184.00	184.00	180.50	180.75	149,058
2020-01-21	185.00	185.00	181.00	183.00	56,208
2020-01-20	181.50	187.00	181.00	182.00	264,169
2020-01-17	179.00	182.00	177.50	180.50	359,763
2020-01-16	181.00	182.50	178.00	178.25	240,502
2020-01-15	181.00	183.00	181.00	182.50	162,317
2020-01-14	183.00	183.00	180.00	181.75	185,755
2020-01-13	185.00	185.00	181.00	181.75	229,315
2020-01-10	181.00	183.50	181.00	182.50	117,473
2020-01-09	185.00	185.00	181.00	182.50	204,580
2020-01-08	183.00	184.50	181.50	182.50	210,422
2020-01-07	184.00	185.00	183.00	185.00	100,224
2020-01-06	181.50	186.00	181.50	182.25	634,014
2020-01-03	189.00	190.50	179.50	182.50	630,774
2020-01-02	190.50	194.00	189.50	191.25	155,039
2019-12-31	192.00	193.50	190.50	192.00	125,895
2019-12-30	189.00	194.00	189.00	192.25	74,168
2019-12-27	190.50	193.00	188.00	191.00	177,016
2019-12-24	188.00	193.50	188.00	190.00	175,275
2019-12-23	190.00	194.00	186.50	189.75	112,300
2019-12-20	188.00	192.00	186.00	187.50	153,617
2019-12-19	192.00	194.50	188.00	190.00	162,035
2019-12-18	195.00	197.00	190.00	192.75	311,313
2019-12-17	198.00	198.00	196.50	197.25	140,554
2019-12-16	190.50	203.00	190.50	196.25	287,548
2019-12-13	190.00	197.00	187.50	191.50	176,088
2019-12-12	190.50	190.50	183.00	187.50	217,479
2019-12-11	181.00	197.00	181.00	194.00	281,588
2019-12-10	181.50	185.00	180.00	183.25	168,153
2019-12-09	182.00	186.00	180.50	182.50	404,710
2019-12-06	185.00	185.00	182.00	183.50	129,847
2019-12-05	178.00	184.00	178.00	179.50	151,728
2019-12-04	177.00	180.50	177.00	179.50	80,294
2019-12-03	180.00	181.50	174.00	175.50	156,304
2019-12-02	178.00	181.00	178.00	180.25	95,744
2019-11-29	180.00	184.00	176.00	178.25	162,370
2019-11-28	186.50	186.50	181.00	181.50	82,150
2019-11-27	185.00	186.00	183.00	185.00	260,426
2019-11-26	177.50	185.00	177.50	182.50	257,651
2019-11-25	181.50	182.50	177.50	179.25	214,633
2019-11-22	184.00	184.00	180.00	183.00	95,290
2019-11-21	185.00	185.00	182.00	183.50	53,295
2019-11-20	184.00	184.00	182.50	183.25	104,128
2019-11-19	183.00	185.00	182.00	184.25	107,458
2019-11-18	191.00	195.00	183.00	183.75	249,695
2019-11-15	183.50	191.50	183.50	188.00	121,766
2019-11-14	184.00	188.00	184.00	186.50	82,399
2019-11-13	187.00	188.50	185.50	186.25	73,902
2019-11-12	191.00	191.00	186.50	188.00	69,659
2019-11-11	187.00	190.00	186.00	189.00	52,185
2019-11-08	188.00	190.00	187.00	187.75	170,030
2019-11-07	190.00	194.00	182.50	186.50	145,275
2019-11-06	190.00	193.00	190.00	190.00	165,903
2019-11-05	192.00	193.00	190.00	190.50	112,244
2019-11-04	190.00	196.00	190.00	191.75	190,109
2019-11-01	196.50	196.50	192.25	192.25	0
2019-10-31	196.50	198.50	191.00	192.25	104,304
2019-10-30	196.00	202.00	196.00	196.75	102,486
2019-10-29	203.00	204.00	196.00	204.00	113,832
2019-10-28	203.00	206.00	203.00	204.00	77,899
2019-10-25	205.00	206.00	203.00	204.00	86,774
2019-10-24	206.00	206.00	203.00	204.00	233,980
2019-10-23	207.00	207.00	204.00	205.00	56,578
2019-10-22	210.00	210.00	206.00	207.50	35,359
2019-10-21	213.00	213.00	207.00	210.00	112,956
2019-10-18	212.00	215.00	210.00	211.00	210,253
2019-10-17	202.00	214.00	202.00	211.00	127,818
2019-10-16	208.00	208.00	203.00	205.00	57,638
2019-10-15	203.00	208.00	203.00	208.00	211,764
2019-10-14	202.00	203.00	199.50	201.50	163,364
2019-10-11	199.00	203.00	196.50	200.75	127,515
2019-10-10	198.00	198.00	195.50	197.00	76,883
2019-10-09	194.00	198.00	194.00	196.25	81,815
2019-10-08	194.50	200.00	194.50	196.00	64,693
2019-10-07	192.00	197.00	192.00	194.00	26,190
2019-10-04	194.50	196.50	192.50	193.00	203,765
2019-10-03	195.00	196.00	190.00	192.50	149,310
2019-10-02	196.00	199.50	196.00	199.00	111,079
2019-10-01	202.00	202.00	198.00	199.00	259,749
2019-09-30	201.00	202.00	196.00	196.50	127,438
2019-09-27	206.00	206.00	201.00	202.50	64,027
2019-09-26	200.00	205.00	200.00	203.50	31,900
2019-09-25	205.00	208.00	200.00	203.00	66,095
2019-09-24	207.00	212.00	203.00	204.50	102,633
2019-09-23	209.00	211.00	208.00	209.50	99,356
2019-09-20	215.00	215.00	210.00	211.00	180,209
2019-09-19	213.00	217.00	213.00	215.50	334,406
2019-09-18	204.00	215.00	203.00	213.00	281,199
2019-09-17	200.00	208.00	198.50	204.50	329,223
2019-09-16	197.00	200.00	194.50	199.00	159,056
2019-09-13	193.00	195.00	191.50	194.00	131,715
2019-09-12	191.50	197.00	191.50	192.75	80,942
2019-09-11	185.00	193.00	185.00	191.50	113,856
2019-09-10	191.00	196.00	185.50	186.75	175,930
2019-09-09	194.00	195.00	190.00	192.00	199,092
2019-09-06	189.50	193.00	189.00	191.75	104,746
2019-09-05	192.00	194.00	188.00	189.00	156,892
2019-09-04	192.00	192.50	188.50	190.50	167,891
2019-09-03	195.00	195.00	190.00	192.50	164,135
2019-09-02	192.00	192.50	189.50	190.00	465,320
2019-08-30	185.00	190.00	185.00	188.25	189,737
2019-08-29	186.50	189.00	184.50	185.25	134,736
2019-08-28	185.00	188.50	185.00	185.25	100,543
2019-08-27	187.00	191.50	184.00	185.50	158,532
2019-08-23	185.50	191.00	185.50	186.25	122,472
2019-08-22	190.50	195.00	185.00	186.25	326,481
2019-08-21	190.00	195.50	180.00	181.50	166,484
2019-08-20	197.00	202.00	191.00	191.50	235,530
2019-08-19	184.50	202.00	184.50	199.50	213,163
2019-08-16	182.00	190.00	178.00	185.75	256,365
2019-08-15	188.00	192.00	173.00	182.75	297,732
2019-08-14	185.50	193.00	185.50	189.50	293,761
2019-08-13	194.00	194.00	185.00	187.25	118,653
2019-08-12	190.00	194.00	190.00	192.75	95,482
2019-08-09	191.50	193.00	189.50	191.50	28,563
2019-08-08	191.00	194.50	189.00	191.75	167,266
2019-08-07	191.00	195.00	191.00	192.25	86,034
2019-08-06	187.00	197.00	187.00	193.50	207,675
2019-08-05	193.00	193.00	182.00	190.50	544,713
2019-08-02	205.00	205.00	194.00	195.50	221,282
2019-08-01	206.00	206.00	205.00	205.00	0
2019-07-31	206.00	207.00	204.00	205.00	112,526
2019-07-30	206.00	206.00	205.00	205.50	100,320
2019-07-29	209.00	209.00	205.00	206.00	195,634
2019-07-26	205.00	209.00	205.00	205.00	99,148
2019-07-25	205.00	209.00	205.00	206.50	31,662
2019-07-24	207.00	213.00	205.00	209.00	296,228
2019-07-23	208.00	208.00	207.00	207.50	75,302
2019-07-22	210.00	210.00	207.00	208.00	219,938
2019-07-19	212.00	212.00	209.00	211.50	179,391
2019-07-18	208.00	211.00	208.00	209.50	43,297
2019-07-17	212.00	212.00	210.00	210.50	375,525
2019-07-16	210.00	212.00	210.00	211.50	408,782
2019-07-15	210.00	211.00	208.00	210.50	297,594
2019-07-12	210.00	210.00	208.00	209.50	114,196
2019-07-11	205.00	210.00	205.00	209.00	85,635
2019-07-10	209.00	210.00	206.00	207.50	136,687
2019-07-09	212.00	212.00	209.00	210.50	170,111
2019-07-08	209.00	212.00	206.00	210.50	199,097
2019-07-05	210.00	210.00	205.00	206.00	80,629
2019-07-04	210.00	210.00	207.00	208.50	79,500
2019-07-03	210.00	212.00	208.00	209.50	187,323
2019-07-02	204.00	209.00	203.00	208.00	73,816
2019-07-01	209.00	210.00	204.00	204.50	178,240
2019-06-28	207.00	209.00	206.00	206.00	172,588
2019-06-27	209.00	209.00	206.00	206.50	20,183
2019-06-26	211.00	211.00	206.00	206.00	77,939
2019-06-25	212.00	214.00	210.00	210.00	101,699
2019-06-24	212.00	214.00	209.00	212.00	188,173
2019-06-21	209.00	214.00	205.00	209.00	163,936
2019-06-20	207.00	209.00	206.00	209.00	46,906
2019-06-19	210.00	210.00	204.00	205.00	73,869
2019-06-18	210.00	210.00	205.00	206.00	125,021
2019-06-17	210.00	210.00	207.00	209.00	135,465
2019-06-14	211.00	211.00	205.00	206.00	234,185
2019-06-13	218.00	218.00	208.00	209.00	239,745
2019-06-12	207.00	217.00	207.00	216.00	239,303
2019-06-11	209.00	209.00	205.00	206.00	199,916
2019-06-10	209.00	209.00	205.00	206.00	120,840
2019-06-07	207.00	208.00	206.00	207.00	252,546
2019-06-06	208.00	208.00	201.00	205.50	377,267
2019-06-05	204.00	208.00	201.00	207.50	425,765
2019-06-04	209.00	209.00	203.00	204.00	316,714
2019-05-31	205.00	205.00	199.00	207.00	269,071
2019-05-30	208.00	209.00	205.00	207.00	312,017
2019-05-29	215.00	219.00	204.00	205.50	453,516
2019-05-28	220.00	224.00	215.00	220.00	3,156,021
2019-05-24	222.00	225.00	220.00	222.50	298,169
2019-05-23	225.00	226.00	217.00	218.00	551,589
2019-05-22	224.00	226.00	224.00	225.00	247,426
2019-05-21	225.00	226.00	223.00	224.50	224,290
2019-05-20	223.00	226.00	223.00	225.00	334,576
2019-05-17	225.00	225.00	222.00	224.00	274,632
2019-05-16	220.00	225.00	220.00	223.50	381,744
2019-05-15	229.00	229.00	222.00	224.00	441,899
2019-05-14	219.00	228.00	217.00	226.00	656,394
2019-05-13	214.00	218.00	213.00	217.50	131,912
2019-05-10	212.00	215.00	208.00	213.50	514,470
2019-05-09	213.00	213.00	205.00	210.50	327,885
2019-05-08	214.00	214.00	210.00	211.50	199,723
2019-05-07	217.00	218.00	210.00	211.00	342,287
2019-05-03	219.00	219.00	210.00	214.00	260,561

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0