ASLR.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-05-25	1.00	1.00	1.00	1.00	523,761
2023-05-24	1.10	1.10	0.95	1.00	431,685
2023-05-23	1.10	1.10	1.10	1.10	289,755
2023-05-22	1.10	1.10	1.10	1.10	23,886
2023-05-19	1.25	1.25	1.10	1.10	171,750
2023-05-18	1.25	1.25	1.25	1.25	9,187
2023-05-17	0.95	1.25	0.95	1.25	1,502,412
2023-05-16	0.90	0.95	0.88	0.95	930,831
2023-05-15	1.00	1.00	0.90	0.90	1,008,811
2023-05-12	1.13	1.13	0.90	1.00	2,323,037
2023-05-11	1.13	1.13	1.13	1.13	0
2023-05-10	1.13	1.13	1.13	1.13	298,316
2023-05-09	1.13	1.13	1.13	1.13	257,297
2023-05-08	1.13	1.13	1.13	1.13	0
2023-05-05	1.13	1.13	1.13	1.13	200,010
2023-05-04	1.10	1.25	1.10	1.13	241,322
2023-05-03	1.13	1.25	1.10	1.10	855,085
2023-05-02	1.25	1.25	1.13	1.13	201,882
2023-05-01	1.25	1.25	1.25	1.25	0
2023-04-28	1.13	1.63	1.13	1.25	855,208
2023-04-27	1.25	1.25	1.13	1.13	525,603
2023-04-26	1.13	1.25	1.13	1.25	941,203
2023-04-25	1.25	1.25	1.13	1.13	1,314,193
2023-04-24	1.25	1.50	1.25	1.25	1,681,897
2023-04-21	1.88	1.88	1.88	1.88	0
2023-04-20	1.88	1.88	1.88	1.88	0
2023-04-19	1.88	1.88	1.88	1.88	0
2023-04-18	1.88	1.88	1.88	1.88	0
2023-04-17	1.88	1.88	1.88	1.88	0
2023-04-14	1.88	1.88	1.88	1.88	0
2023-04-13	1.88	1.88	1.88	1.88	0
2023-04-12	1.88	1.88	1.88	1.88	0
2023-04-11	1.88	1.88	1.88	1.88	0
2023-04-10	1.88	1.88	1.88	1.88	0
2023-04-07	1.88	1.88	1.88	1.88	0
2023-04-06	1.88	1.88	1.88	1.88	0
2023-04-05	1.88	1.88	1.88	1.88	0
2023-04-04	1.88	1.88	1.88	1.88	0
2023-04-03	1.88	1.88	1.88	1.88	0
2023-03-31	2.10	2.10	1.25	1.88	2,395,086
2023-03-30	2.30	2.30	2.10	2.10	209,647
2023-03-29	2.30	2.30	2.30	2.30	700,000
2023-03-28	2.38	2.38	2.13	2.30	836,104
2023-03-27	2.38	2.38	2.38	2.38	317,769
2023-03-24	2.38	2.38	2.38	2.38	0
2023-03-23	2.38	2.38	2.38	2.38	13,308
2023-03-22	2.38	2.38	2.38	2.38	15,733
2023-03-21	2.50	2.50	2.38	2.38	161,379
2023-03-20	2.50	2.50	2.50	2.50	9,196
2023-03-17	2.50	2.50	2.50	2.50	44,000
2023-03-16	2.50	2.50	2.50	2.50	600
2023-03-15	2.50	2.50	2.50	2.50	1,000
2023-03-14	2.63	2.63	2.50	2.50	80,104
2023-03-13	2.63	2.63	2.63	2.63	100,000
2023-03-10	2.63	2.63	2.63	2.63	74,710
2023-03-09	2.63	2.63	2.63	2.63	24,710
2023-03-08	2.75	2.75	2.63	2.63	118,070
2023-03-07	2.88	2.88	2.75	2.75	169,701
2023-03-06	3.00	3.00	2.88	2.88	165,500
2023-03-03	3.00	3.00	3.00	3.00	1,213
2023-03-02	3.13	3.13	3.00	3.00	185,000
2023-03-01	3.13	3.13	3.13	3.13	100,074
2023-02-28	3.25	3.25	3.13	3.13	256,621
2023-02-27	3.25	3.25	3.25	3.25	28,704
2023-02-24	3.25	3.25	3.25	3.25	0
2023-02-23	3.25	3.25	3.25	3.25	210,000
2023-02-22	3.38	3.38	3.13	3.25	1,101,846
2023-02-21	3.75	3.75	3.38	3.38	434,250
2023-02-20	4.00	4.00	3.75	3.75	585,655
2023-02-17	4.00	4.00	4.00	4.00	84,255
2023-02-16	3.50	4.00	3.50	4.00	450,500
2023-02-15	3.50	3.50	3.50	3.50	340,000
2023-02-14	3.25	3.50	3.25	3.50	323,577
2023-02-13	3.25	3.25	3.25	3.25	40,000
2023-02-10	3.25	3.25	3.25	3.25	283,757
2023-02-09	3.25	3.25	3.25	3.25	280,134
2023-02-08	3.13	3.25	3.13	3.25	601,667
2023-02-07	3.25	3.25	3.13	3.13	454,333
2023-02-06	3.13	3.25	3.13	3.25	113,958
2023-02-03	3.38	3.63	3.13	3.13	773,615
2023-02-02	3.63	3.63	3.38	3.38	536,645
2023-02-01	3.63	3.63	3.63	3.63	28,720
2023-01-31	3.75	3.75	3.63	3.63	304,457
2023-01-30	3.50	3.65	3.50	3.65	791,301
2023-01-27	3.38	3.50	3.25	3.50	495,021
2023-01-26	2.75	3.38	2.75	3.38	1,192,868
2023-01-25	2.75	2.88	2.75	2.75	574,880
2023-01-24	2.63	2.88	2.63	2.75	766,637
2023-01-23	2.63	2.63	2.63	2.63	383,484
2023-01-20	2.63	2.63	2.63	2.63	1,357,958
2023-01-19	2.75	2.75	2.38	2.63	1,154,637
2023-01-18	3.13	3.13	2.75	2.75	216,463
2023-01-17	3.25	3.25	3.13	3.13	784,375
2023-01-16	3.13	3.30	3.13	3.25	1,712,730
2023-01-13	2.25	3.10	2.25	3.10	4,404,860
2023-01-12	1.75	2.25	1.75	2.25	1,084,250
2023-01-11	1.75	1.75	1.75	1.75	0
2023-01-10	1.75	1.75	1.75	1.75	491,442
2023-01-09	1.75	1.75	1.75	1.75	2,786,433
2023-01-06	1.63	1.75	1.63	1.75	580,000
2023-01-05	1.80	1.80	1.63	1.63	271,162
2023-01-04	1.80	1.80	1.70	1.70	400,572
2023-01-03	1.80	1.80	1.80	1.80	160,167
2023-01-02	1.80	1.80	1.80	1.80	0
2022-12-30	1.88	1.88	1.80	1.80	100,000
2022-12-29	2.00	2.00	1.88	1.88	728,966
2022-12-28	1.60	2.13	1.60	2.00	2,580,107
2022-12-27	1.60	1.60	1.60	1.60	0
2022-12-26	1.60	1.60	1.60	1.60	0
2022-12-23	1.83	1.83	1.60	1.60	457,164
2022-12-22	1.90	1.90	1.83	1.83	1,087,859
2022-12-21	1.90	1.90	1.90	1.90	381,007
2022-12-20	2.03	1.85	1.85	1.85	3,063,908
2022-12-19	1.88	2.03	1.70	2.03	1,378,862
2022-12-16	3.50	3.50	1.38	1.88	12,521,654
2022-12-15	3.88	3.88	3.88	3.88	114,391
2022-12-14	5.75	5.75	3.88	3.88	2,822,639
2022-12-13	5.75	5.75	5.75	5.75	117,169
2022-12-12	5.75	5.75	5.75	5.75	80,425
2022-12-09	6.25	6.25	5.75	5.75	40,000
2022-12-08	6.25	6.25	6.25	6.25	138,612
2022-12-07	6.25	6.25	6.25	6.25	24,330
2022-12-06	6.50	6.50	6.25	6.25	53,529
2022-12-05	6.50	6.50	6.50	6.50	52,481
2022-12-02	6.75	6.75	6.50	6.50	128,004
2022-12-01	6.75	6.60	6.60	6.75	1,414,201
2022-11-30	6.75	6.75	6.50	6.75	20,000
2022-11-29	6.75	6.75	6.75	6.75	255,000
2022-11-28	6.75	6.75	6.75	6.75	281,250
2022-11-25	6.75	6.75	6.75	6.75	53,532
2022-11-24	6.75	6.75	6.75	6.75	190,003
2022-11-23	6.75	6.75	6.75	6.75	194,542
2022-11-22	6.75	6.75	6.75	6.75	479,185
2022-11-21	7.75	7.75	6.55	6.75	522,330
2022-11-18	7.50	7.75	7.50	7.75	1,019,268
2022-11-17	7.75	7.75	7.50	7.50	232,511
2022-11-16	7.25	8.75	7.25	7.75	1,311,209
2022-11-15	6.25	7.25	6.25	7.25	314,032
2022-11-14	5.25	6.25	5.25	6.25	454,537
2022-11-11	5.25	5.25	5.25	5.25	0
2022-11-10	5.25	5.25	5.25	5.25	49,077
2022-11-09	5.25	5.25	5.25	5.25	20,815
2022-11-08	5.25	5.25	5.25	5.25	100
2022-11-07	5.25	5.25	5.25	5.25	20,000
2022-11-04	5.25	5.25	5.25	5.25	2,835
2022-11-03	5.25	5.25	5.25	5.25	52,310
2022-11-02	5.25	5.25	5.25	5.25	2,449
2022-11-01	5.25	5.25	5.25	5.25	665,104
2022-10-31	5.75	5.75	5.25	5.25	631,654
2022-10-28	6.00	6.00	5.75	5.75	222,129
2022-10-27	6.00	6.00	6.00	6.00	260
2022-10-26	6.00	6.00	6.00	6.00	116
2022-10-25	6.00	6.00	6.00	6.00	53,375
2022-10-24	6.00	6.00	6.00	6.00	0
2022-10-21	6.00	6.00	6.00	6.00	4,064
2022-10-20	6.00	6.00	6.00	6.00	51
2022-10-19	6.00	6.00	6.00	6.00	1,714
2022-10-18	6.00	6.00	6.00	6.00	725,189
2022-10-17	6.00	6.00	6.00	6.00	150,000
2022-10-14	5.75	6.00	5.75	6.00	70,081
2022-10-13	5.75	5.75	5.75	5.75	2
2022-10-12	6.25	6.25	5.75	5.75	21,443
2022-10-11	6.25	6.25	6.25	6.25	0
2022-10-10	6.25	6.25	6.00	6.25	5,733
2022-10-07	6.25	6.25	6.25	6.25	0
2022-10-06	6.25	6.25	6.25	6.25	68
2022-10-05	6.25	6.25	6.25	6.25	490,108
2022-10-04	6.25	6.25	6.00	6.25	133,000
2022-10-03	6.50	6.50	6.25	6.25	210,515
2022-09-30	7.00	7.00	6.75	6.75	100,000
2022-09-29	7.00	7.00	7.00	7.00	0
2022-09-28	6.75	6.75	6.75	6.75	0
2022-09-27	6.75	6.75	6.75	6.75	0
2022-09-26	7.00	7.00	6.75	6.75	198,055
2022-09-23	6.75	7.00	6.50	7.00	286,574
2022-09-22	7.00	6.50	6.50	6.50	274,000
2022-09-21	6.75	7.25	6.75	7.00	481,822
2022-09-20	6.00	7.00	5.50	6.75	456,988
2022-09-19	6.00	6.00	6.00	6.00	0
2022-09-16	5.50	6.00	5.50	6.00	85,582
2022-09-15	5.25	5.50	5.25	5.50	553,759
2022-09-14	5.25	5.25	5.25	5.25	476,124
2022-09-13	5.50	5.50	5.25	5.25	80,490
2022-09-12	5.50	5.50	5.50	5.50	50,000
2022-09-09	5.50	5.50	5.50	5.50	4,754,988
2022-09-08	5.50	5.50	5.50	5.50	125,212
2022-09-07	6.25	6.25	5.25	5.50	696,458
2022-09-06	6.25	6.25	6.25	6.25	245,566
2022-09-05	6.25	6.25	6.25	6.25	3,494
2022-09-02	6.25	6.25	6.25	6.25	0
2022-09-01	7.20	7.20	6.25	6.25	174,392
2022-08-31	7.25	7.25	7.20	7.20	18,721
2022-08-30	7.25	7.25	7.25	7.25	10,220
2022-08-29	7.25	7.25	7.25	7.25	0
2022-08-26	7.50	7.50	7.25	7.25	95,000
2022-08-25	7.50	7.50	7.00	7.50	0
2022-08-24	7.50	7.50	7.50	7.50	155,932
2022-08-23	7.50	7.50	7.50	7.50	0
2022-08-22	7.50	7.50	7.50	7.50	69,912
2022-08-19	7.50	7.50	7.50	7.50	50,000
2022-08-18	7.50	7.50	7.50	7.50	0
2022-08-17	8.25	8.25	7.25	7.50	273,381
2022-08-16	8.25	8.25	8.25	8.25	3,015,000
2022-08-15	8.25	8.25	8.25	8.25	160,876
2022-08-12	7.50	8.25	7.50	8.25	120,971
2022-08-11	7.25	7.25	7.25	7.25	175,878
2022-08-10	7.75	7.75	7.25	7.25	373,353
2022-08-09	7.75	7.75	7.75	7.75	300,000
2022-08-08	7.75	7.75	7.75	7.75	20,000
2022-08-05	7.75	7.75	7.75	7.75	19,358
2022-08-04	7.75	7.75	7.75	7.75	0
2022-08-03	7.75	7.75	7.75	7.75	70
2022-08-02	7.75	7.75	7.75	7.75	16,287
2022-08-01	7.75	7.75	7.50	7.75	146,516
2022-07-29	7.75	7.75	7.75	7.75	52,816
2022-07-28	7.75	7.75	7.75	7.75	2,662
2022-07-27	8.50	8.50	7.75	7.75	10,063
2022-07-26	8.50	8.50	8.50	8.50	62,281
2022-07-25	8.25	8.50	8.25	8.50	90,065
2022-07-22	8.75	8.75	8.25	8.25	179,680
2022-07-21	8.75	9.00	8.80	8.75	237,428
2022-07-20	9.00	9.00	8.75	8.75	147,070
2022-07-19	10.00	10.00	8.75	9.00	722,218
2022-07-18	11.25	11.25	10.00	10.00	275,263
2022-07-15	11.50	11.50	10.75	11.25	371
2022-07-14	11.25	11.50	11.25	11.50	5,000
2022-07-13	12.00	12.00	11.25	11.25	659,108
2022-07-12	12.50	12.50	12.00	12.00	55,194
2022-07-11	12.50	12.50	12.50	12.50	75,000
2022-07-08	12.50	12.50	12.20	12.50	252,176
2022-07-07	13.00	13.20	12.50	12.50	201,847
2022-07-06	11.25	13.00	11.25	13.00	543,828
2022-07-05	11.25	11.25	11.25	11.25	1,113
2022-07-04	10.50	11.25	10.50	11.25	377,691
2022-07-01	10.50	10.50	10.50	10.50	25,000
2022-06-30	13.00	13.00	10.00	10.50	703,292
2022-06-29	13.25	13.25	13.25	13.25	47,994
2022-06-28	13.25	13.25	13.25	13.25	13,827
2022-06-27	13.25	13.25	13.25	13.25	38,977
2022-06-24	13.50	13.50	13.25	13.25	245,485
2022-06-23	13.50	13.50	13.50	13.50	2,288
2022-06-22	14.25	14.25	13.50	13.50	138,000
2022-06-21	13.25	14.25	13.25	14.25	771,396
2022-06-20	13.25	13.25	13.25	13.25	19,380
2022-06-17	13.00	13.25	13.00	13.25	11,208
2022-06-16	14.50	14.50	12.75	12.75	319,542
2022-06-15	14.50	14.50	14.50	14.50	39,767
2022-06-14	15.50	15.50	14.50	14.50	58,272
2022-06-13	15.50	15.50	15.50	15.50	25,482
2022-06-10	14.75	15.50	14.75	15.50	70,813
2022-06-09	15.25	15.25	14.25	14.75	268,408
2022-06-08	15.50	15.50	15.25	15.25	132,143
2022-06-07	16.50	16.50	15.00	15.50	112,175
2022-06-06	16.50	16.50	16.50	16.50	27,700
2022-06-03	16.50	16.50	16.50	16.50	0
2022-06-02	16.50	16.50	16.50	16.50	0
2022-06-01	16.50	16.50	16.50	16.50	32,808
2022-05-31	16.50	16.50	16.50	16.50	61,570
2022-05-30	17.50	17.50	16.50	16.50	91,738
2022-05-27	17.50	18.25	17.50	17.50	237,557
2022-05-26	16.50	17.50	16.50	17.50	393,855
2022-05-25	16.50	17.50	16.50	16.50	854,233
2022-05-24	19.75	19.75	15.00	16.50	985,957
2022-05-23	19.25	19.00	19.00	19.00	301,711
2022-05-20	19.75	19.75	18.50	19.25	943,333
2022-05-19	20.25	20.25	19.75	19.75	119,278
2022-05-18	22.25	22.25	20.25	20.25	748,716
2022-05-17	22.00	22.25	21.50	22.25	648,704
2022-05-16	22.50	22.50	22.00	22.00	10,380
2022-05-13	23.00	23.00	22.50	22.50	64,007
2022-05-12	23.00	23.00	22.25	23.00	1,673,625
2022-05-11	23.50	23.50	23.50	23.50	2,466,324
2022-05-10	24.50	24.50	23.50	23.50	63,954
2022-05-09	25.00	25.00	24.50	24.50	38,498
2022-05-06	25.00	25.00	25.00	25.00	117,639
2022-05-05	24.00	25.00	23.00	25.00	42,161
2022-05-04	24.50	24.50	24.00	24.00	148,345
2022-05-03	24.50	24.50	24.50	24.50	127,213
2022-05-02	24.50	24.50	24.50	24.50	0
2022-04-29	25.50	25.50	23.50	24.50	235,710
2022-04-28	26.00	26.00	25.00	25.50	101,540
2022-04-27	26.00	26.00	26.00	26.00	207,656
2022-04-26	26.50	26.50	26.00	26.00	19,339
2022-04-25	26.50	26.50	26.50	26.50	14,318
2022-04-22	26.50	26.50	26.50	26.50	32,969
2022-04-21	26.75	26.75	26.75	26.75	8,852
2022-04-20	27.25	27.25	26.75	26.75	38,956
2022-04-19	25.75	27.75	25.75	27.25	1,186,209
2022-04-18	25.75	25.75	25.75	25.75	0
2022-04-15	25.75	25.75	25.75	25.75	0
2022-04-14	25.75	25.75	25.75	25.75	316,476
2022-04-13	26.00	26.00	25.75	25.75	151,482
2022-04-12	26.50	26.50	25.75	26.00	114,066
2022-04-11	28.00	28.00	26.50	26.50	98,056
2022-04-08	29.50	29.50	28.00	28.00	261,054
2022-04-07	27.00	29.50	27.00	29.50	417,657
2022-04-06	25.25	27.50	25.25	27.00	323,974
2022-04-05	25.00	26.00	25.00	25.25	515,751
2022-04-04	24.75	26.00	24.00	25.00	440,281
2022-04-01	24.75	24.75	24.75	24.75	66,809
2022-03-31	24.25	24.75	24.00	24.75	176,288
2022-03-30	24.25	24.50	24.25	24.25	198,846
2022-03-29	24.00	24.25	24.00	24.25	308,715
2022-03-28	24.75	24.75	24.25	24.25	323,885
2022-03-25	24.50	25.00	24.50	24.75	80,053
2022-03-24	25.25	25.25	24.50	24.50	121,013
2022-03-23	26.00	26.00	24.50	25.25	87,936
2022-03-22	25.50	26.50	26.00	26.00	370,505
2022-03-21	29.00	30.50	25.50	25.50	588,055
2022-03-18	27.50	27.50	27.50	27.50	31,780
2022-03-17	27.50	27.50	27.50	27.50	8,830
2022-03-16	27.00	27.50	27.00	27.50	66,731
2022-03-15	27.00	27.00	27.00	27.00	184,799
2022-03-14	27.50	27.50	27.00	27.25	116,891
2022-03-11	28.00	28.00	27.50	27.50	770,440
2022-03-10	28.50	28.50	27.50	28.00	152,382
2022-03-09	28.50	28.50	28.50	28.50	819,926
2022-03-08	29.00	29.00	28.00	28.50	162,784
2022-03-07	30.00	30.00	29.00	29.00	164,337
2022-03-04	30.00	30.00	28.50	30.00	558,769
2022-03-03	30.50	30.50	30.00	30.00	46,125
2022-03-02	32.00	32.00	30.50	30.50	129,821
2022-03-01	32.00	32.00	32.00	32.00	69,001
2022-02-28	31.50	32.00	31.00	32.00	121,998
2022-02-25	29.00	32.00	28.50	32.00	600,166
2022-02-24	30.50	30.50	29.00	29.00	197,153
2022-02-23	30.50	31.00	30.50	31.00	30,422
2022-02-22	32.00	32.00	30.50	30.50	513,439
2022-02-21	32.00	32.00	32.00	32.00	356,286
2022-02-18	33.00	33.00	32.00	32.00	222,420
2022-02-17	33.75	34.50	33.00	33.00	384,571
2022-02-16	30.50	33.75	30.50	33.75	510,770
2022-02-15	30.50	30.50	30.50	30.50	22,472
2022-02-14	31.00	31.00	30.00	30.50	178,020
2022-02-11	31.00	32.00	32.00	32.00	23,314
2022-02-10	32.50	32.50	30.50	31.00	327,706
2022-02-09	32.50	32.50	32.50	32.50	171,852
2022-02-08	32.00	32.50	32.00	32.00	538,542
2022-02-07	31.50	32.50	32.50	32.00	204,343
2022-02-04	31.00	31.50	31.00	31.50	86,883
2022-02-03	31.00	31.00	31.00	31.00	117,654
2022-02-02	31.00	31.00	31.00	31.00	88,000
2022-02-01	30.00	31.00	30.00	31.00	254,390
2022-01-31	30.00	30.00	30.00	30.00	196,534
2022-01-28	29.50	30.00	29.50	30.00	172,559
2022-01-27	31.00	31.00	29.50	29.50	196,381
2022-01-26	30.50	31.00	30.50	31.00	35,028
2022-01-25	30.50	31.00	30.50	30.50	312,549
2022-01-24	33.50	33.50	30.00	30.50	674,035
2022-01-21	34.00	34.00	33.50	33.50	94,309
2022-01-20	34.00	34.00	34.00	34.00	39,162
2022-01-19	34.50	34.50	34.00	34.00	949,717
2022-01-18	32.00	35.00	32.00	34.50	649,587
2022-01-17	31.00	32.00	31.00	32.00	752,606
2022-01-14	31.50	31.50	30.50	31.00	171,413
2022-01-13	30.00	32.50	30.00	31.50	711,338
2022-01-12	30.00	30.00	30.00	30.00	1,374,323
2022-01-11	30.50	31.00	30.00	30.00	290,885
2022-01-10	31.50	31.50	30.50	30.50	892,270
2022-01-07	32.00	32.00	31.50	31.50	191,592
2022-01-06	29.50	33.50	29.25	32.00	3,650,016
2022-01-05	32.25	32.25	29.50	29.50	426,474
2022-01-04	34.00	34.00	32.25	32.25	219,851
2022-01-03	34.25	34.25	34.25	34.25	0
2021-12-31	34.50	34.50	34.25	34.25	27,437
2021-12-30	34.50	34.50	34.50	34.50	185,128
2021-12-29	34.50	34.50	34.50	34.50	119,773
2021-12-28	34.50	34.50	34.50	34.50	0
2021-12-27	34.50	34.50	34.50	34.50	0
2021-12-24	34.50	34.50	34.50	34.50	204,654
2021-12-23	34.50	34.50	34.50	34.50	1,749,586
2021-12-22	34.00	34.50	34.00	34.50	427,749
2021-12-21	36.00	34.00	34.00	34.00	299,866
2021-12-20	33.50	36.50	31.00	36.00	736,928
2021-12-17	33.50	33.50	33.50	33.50	125,320
2021-12-16	34.50	34.50	33.25	33.25	170,095
2021-12-15	34.50	34.50	34.50	34.50	29,575
2021-12-14	35.50	35.50	34.50	34.50	84,765
2021-12-13	36.50	36.50	35.50	35.50	146,591
2021-12-10	36.50	36.50	36.50	36.50	244,653
2021-12-09	36.50	36.50	35.50	36.50	267,312
2021-12-08	37.50	37.50	36.50	36.50	44,181
2021-12-07	38.00	38.00	37.00	37.50	83,996
2021-12-06	39.00	39.00	38.00	38.00	89,921
2021-12-03	38.50	39.50	38.50	39.00	158,752
2021-12-02	39.00	39.00	38.50	38.50	50,338
2021-12-01	38.00	39.50	38.00	39.00	303,094
2021-11-30	38.75	38.75	38.00	38.00	80,436
2021-11-29	38.75	38.75	38.75	38.75	25,025
2021-11-26	38.00	38.75	37.00	38.75	275,724
2021-11-25	37.50	38.50	37.00	38.50	325,916
2021-11-24	38.50	38.00	37.50	37.50	120,240
2021-11-23	36.00	38.75	35.00	38.50	2,262,770
2021-11-22	37.50	37.50	34.50	36.00	506,788
2021-11-19	37.50	37.50	37.50	37.50	81,383
2021-11-18	39.75	37.80	37.80	37.80	538,048
2021-11-17	39.50	39.75	39.25	39.75	194,426
2021-11-16	40.50	40.50	39.50	39.50	312,991
2021-11-15	42.00	42.00	40.50	40.50	184,990
2021-11-12	40.00	42.00	40.00	42.00	534,903
2021-11-11	40.00	40.00	40.00	40.00	133,159
2021-11-10	41.50	41.50	38.50	40.00	301,721
2021-11-09	42.50	42.50	42.50	42.50	95,813
2021-11-08	42.00	42.50	42.00	42.50	98,869
2021-11-05	40.50	42.00	40.50	42.00	420,765
2021-11-04	42.00	42.00	38.50	40.50	408,476
2021-11-03	40.25	42.50	40.25	42.00	908,995
2021-11-02	39.75	40.25	39.75	40.25	57,866
2021-11-01	39.50	39.75	39.50	39.75	1,561,911
2021-10-29	40.00	40.00	39.00	39.50	471,137
2021-10-28	40.75	40.75	39.75	40.00	515,590
2021-10-27	40.50	40.75	39.50	40.75	312,547
2021-10-26	42.50	42.50	40.50	40.50	279,966
2021-10-25	41.50	43.00	40.50	42.50	943,566
2021-10-22	35.50	41.50	35.50	41.50	1,759,870
2021-10-21	34.50	36.00	34.50	35.50	888,733
2021-10-20	34.50	34.50	34.50	34.50	225,435
2021-10-19	36.00	36.00	34.50	34.50	461,869
2021-10-18	36.00	36.75	35.50	36.00	313,524
2021-10-15	36.00	36.00	36.00	36.00	2,302
2021-10-14	35.50	36.00	35.50	36.00	119,946
2021-10-13	36.00	36.25	35.50	35.50	94,519
2021-10-12	36.50	36.50	33.50	35.50	3,975,531
2021-10-11	39.00	39.00	36.50	36.50	398,895
2021-10-08	38.00	38.00	38.00	39.00	95,963
2021-10-07	39.00	40.00	39.00	39.00	269,364
2021-10-06	39.00	39.00	38.00	39.00	65,619
2021-10-05	40.50	40.50	39.00	39.00	144,631
2021-10-04	38.00	40.50	38.00	40.50	534,336
2021-10-01	38.00	38.00	38.00	38.00	283,901
2021-09-30	38.00	38.00	38.00	38.00	512,297
2021-09-29	38.00	38.00	37.50	38.00	680,555
2021-09-28	38.50	38.50	38.00	38.00	243,547
2021-09-27	39.00	38.50	38.50	38.50	687,683
2021-09-24	37.50	39.50	37.50	39.00	924,080
2021-09-23	37.00	37.50	36.50	37.50	914,264
2021-09-22	35.25	37.25	35.25	36.50	935,865
2021-09-21	35.50	35.50	35.25	35.25	913,727
2021-09-20	32.25	35.50	32.25	35.50	1,124,411
2021-09-17	32.75	32.75	31.75	32.00	3,853,822
2021-09-16	30.50	33.25	30.50	32.75	494,790
2021-09-15	32.50	32.50	30.50	30.50	358,296
2021-09-14	34.50	34.50	30.25	32.50	1,025,212
2021-09-13	34.75	34.75	34.00	34.50	2,692,349
2021-09-10	35.50	35.50	34.75	34.75	46,260
2021-09-09	34.50	35.50	34.25	35.50	315,132
2021-09-08	36.25	36.25	34.50	34.50	567,042
2021-09-07	37.75	37.75	36.25	36.25	249,874
2021-09-06	38.50	38.50	37.75	37.75	484,433
2021-09-03	39.50	39.50	38.50	38.50	341,973
2021-09-02	38.00	40.50	38.00	39.75	1,095,894
2021-09-01	38.00	38.00	38.00	38.00	444,029
2021-08-31	38.00	38.70	38.70	38.70	550,666
2021-08-30	38.00	38.00	38.00	38.00	0
2021-08-27	38.00	39.00	38.00	38.00	236,211
2021-08-26	38.50	38.50	38.00	38.00	3,150,727
2021-08-25	38.50	38.50	38.50	38.50	450,388
2021-08-24	38.50	38.50	38.50	38.50	847,589
2021-08-23	38.50	38.50	38.50	38.50	436,924
2021-08-20	38.50	38.50	38.50	38.50	98,875
2021-08-19	39.00	39.00	37.50	38.50	683,223
2021-08-18	39.50	39.50	39.00	39.00	698,368
2021-08-17	41.50	40.00	38.50	39.50	972,437
2021-08-16	42.50	42.50	41.50	41.50	362,873
2021-08-13	45.25	42.50	42.20	42.50	1,284,966
2021-08-12	43.25	45.50	43.25	45.25	587,413
2021-08-11	42.75	42.75	42.50	42.75	764,752
2021-08-10	42.25	42.75	42.25	42.75	602,535
2021-08-09	47.00	47.00	42.25	42.25	1,684,308
2021-08-06	45.00	47.50	45.00	47.00	716,993
2021-08-05	43.50	46.00	43.50	45.00	934,654
2021-08-04	43.50	43.50	43.50	43.50	2,820,382
2021-08-03	46.50	46.50	43.50	43.50	1,213,806
2021-08-02	47.00	47.50	46.50	46.50	344,825
2021-07-30	46.00	49.50	46.00	47.00	1,054,920
2021-07-29	51.00	51.00	45.25	45.75	2,270,730
2021-07-28	50.50	51.00	50.50	51.00	639,172
2021-07-27	50.00	50.50	50.00	50.50	355,242
2021-07-26	52.00	52.00	50.00	50.00	491,216
2021-07-23	52.00	52.00	51.00	52.00	195,002
2021-07-22	51.50	52.00	51.50	52.00	631,949
2021-07-21	52.50	55.00	51.50	51.50	1,636,282
2021-07-20	55.00	55.00	52.50	52.50	115,226
2021-07-19	58.50	58.50	51.50	55.00	479,102
2021-07-16	59.00	58.50	58.00	58.50	322,531
2021-07-15	62.50	62.50	59.00	59.00	450,267
2021-07-14	63.50	63.50	62.50	62.50	480,320
2021-07-13	67.00	64.00	64.00	64.00	325,752
2021-07-12	69.50	69.50	67.00	67.00	69,608
2021-07-09	69.50	69.50	69.50	69.50	67,932
2021-07-08	69.50	69.00	69.00	69.00	111,485
2021-07-07	69.50	69.50	69.00	69.50	273,435
2021-07-06	71.50	71.50	69.50	69.50	102,226
2021-07-05	74.00	74.00	71.50	71.50	120,853
2021-07-02	71.50	75.50	71.50	74.00	917,393
2021-07-01	67.00	71.50	67.00	71.50	636,199
2021-06-30	69.00	67.20	65.50	67.00	567,185
2021-06-29	70.00	70.00	68.50	69.00	405,625
2021-06-28	72.00	73.50	70.00	70.00	637,289
2021-06-25	70.00	74.00	69.00	73.50	1,175,671
2021-06-24	65.50	72.00	65.00	70.00	1,179,340
2021-06-23	60.00	67.50	60.00	65.50	1,163,002
2021-06-22	63.50	63.50	60.00	60.00	355,917
2021-06-21	65.00	67.00	63.50	63.50	574,401
2021-06-18	61.50	65.00	61.00	63.50	9,208,933
2021-06-17	57.00	61.50	57.00	61.50	1,211,769
2021-06-16	58.50	62.00	56.50	57.00	1,059,520
2021-06-15	59.50	59.50	58.50	58.50	108,917
2021-06-14	59.50	59.50	59.50	59.50	560,717
2021-06-11	59.50	62.00	55.50	62.00	1,386,847
2021-06-10	50.00	57.40	50.00	57.40	2,213,063
2021-06-09	50.50	52.50	50.00	52.50	751,206
2021-06-08	48.50	50.50	48.50	50.50	499,691
2021-06-07	48.00	48.50	46.50	48.50	784,471
2021-06-04	49.00	49.00	48.00	48.00	308,015
2021-06-03	49.00	49.00	48.50	49.00	319,475
2021-06-02	49.00	49.00	49.00	49.00	610,260
2021-06-01	47.50	50.00	47.00	48.50	1,066,609
2021-05-28	43.00	47.50	43.00	47.50	2,860,377
2021-05-27	42.00	43.00	43.00	43.00	854,499
2021-05-26	43.00	43.00	42.00	42.00	1,229,565
2021-05-25	41.50	43.50	41.50	43.00	2,119,047
2021-05-24	42.50	42.50	42.00	42.00	242,470
2021-05-21	41.00	42.50	41.00	42.50	531,851
2021-05-20	39.50	42.00	42.00	42.00	828,274
2021-05-19	41.50	41.00	39.50	39.50	722,906
2021-05-18	39.50	41.50	38.50	41.50	3,236,240
2021-05-17	37.00	39.50	36.00	39.50	1,411,237
2021-05-14	34.50	37.00	34.50	37.00	1,600,255
2021-05-13	35.35	34.90	34.90	34.50	1,446,603
2021-05-12	34.00	35.50	34.25	35.35	1,503,428
2021-05-11	31.50	34.00	34.00	34.00	2,176,033
2021-05-10	33.00	33.00	31.50	31.50	796,952
2021-05-07	31.00	34.20	31.00	33.00	3,260,825
2021-05-06	30.00	32.60	31.50	32.25	2,725,415
2021-05-05	28.00	30.50	27.25	30.00	2,738,679
2021-05-04	30.70	30.70	26.00	26.75	1,144,333
2021-04-30	32.75	31.00	28.75	31.00	18,261,104
2021-04-29	32.50	33.50	31.50	32.75	1,698,319
2021-04-28	35.25	35.50	31.25	32.50	647,974
2021-04-27	36.50	36.50	35.25	35.25	245,315
2021-04-26	38.00	38.00	36.50	36.50	209,331
2021-04-23	38.00	36.50	36.50	38.00	1,651,439
2021-04-22	39.00	39.00	37.50	38.00	393,687
2021-04-21	39.50	39.50	39.00	39.00	60,269
2021-04-20	41.00	41.00	39.50	39.50	192,228
2021-04-19	41.00	40.50	40.50	40.50	46,842
2021-04-16	42.00	42.50	41.00	41.00	83,003
2021-04-15	43.00	43.00	42.00	42.00	807,626
2021-04-14	43.00	43.00	42.00	43.00	176,057
2021-04-13	43.50	44.00	43.00	43.00	1,028,405
2021-04-12	40.00	44.00	39.00	43.00	2,965,864
2021-04-09	39.00	40.00	38.50	40.00	956,087
2021-04-08	40.50	40.50	39.00	39.00	308,216
2021-04-07	40.00	41.50	40.00	40.50	1,068,372
2021-04-06	39.50	40.00	39.50	40.00	712,309
2021-04-01	40.00	40.00	39.50	39.50	1,284,715
2021-03-31	41.50	41.50	39.50	40.00	1,236,475
2021-03-30	42.50	42.50	41.50	41.50	499,620
2021-03-29	43.50	43.50	42.50	42.50	353,146
2021-03-26	43.50	43.50	43.50	43.50	624,898
2021-03-25	45.00	45.00	43.50	43.50	1,107,484
2021-03-24	45.00	46.00	44.50	44.50	2,689,562
2021-03-23	40.00	45.50	39.00	45.50	3,461,758
2021-03-22	36.00	40.50	35.00	40.00	3,196,909
2021-03-19	34.50	36.00	34.50	36.00	2,455,502
2021-03-18	35.50	35.80	34.50	34.50	1,729,602
2021-03-17	33.50	36.00	33.50	35.50	2,607,182
2021-03-16	31.50	33.50	31.50	33.50	450,834
2021-03-15	30.50	31.50	30.50	31.50	472,163
2021-03-12	30.50	30.50	30.50	30.50	660,999
2021-03-11	32.00	32.00	31.00	31.00	197,592
2021-03-10	33.00	33.00	32.00	32.00	283,380
2021-03-09	31.00	33.00	31.00	33.00	456,110
2021-03-08	31.00	31.00	31.00	31.00	220,780
2021-03-05	33.00	33.00	31.00	31.00	678,179
2021-03-04	33.00	33.00	33.00	33.00	863,566
2021-03-03	33.50	33.50	33.00	33.00	803,304
2021-03-02	35.00	35.00	33.50	33.50	1,161,808
2021-03-01	31.50	35.50	30.00	35.00	3,792,044
2021-02-26	32.00	32.40	32.40	32.40	184,927
2021-02-25	32.00	32.50	31.00	32.00	148,748
2021-02-24	32.50	32.50	32.50	32.50	306,418
2021-02-23	33.00	33.00	33.00	33.00	13,736
2021-02-22	34.00	34.00	33.00	33.00	340,209
2021-02-19	34.00	34.00	34.00	34.00	239,191
2021-02-18	33.50	34.00	33.50	34.00	143,041
2021-02-17	35.00	35.00	33.50	33.50	567,095
2021-02-16	36.00	36.00	35.30	35.30	707,967
2021-02-15	34.50	36.00	34.50	36.00	1,495,660
2021-02-12	34.00	34.00	33.00	34.00	509,640
2021-02-11	34.00	34.00	34.00	34.00	145,381
2021-02-10	35.00	35.00	34.00	34.00	643,553
2021-02-09	32.50	35.00	32.50	35.00	511,484
2021-02-08	31.50	34.50	31.50	32.50	978,633
2021-02-05	32.50	32.50	30.50	31.50	886,170
2021-02-04	33.50	33.50	31.50	32.50	703,811
2021-02-03	34.50	34.50	33.50	33.50	160,949
2021-02-02	33.50	34.50	33.50	34.50	240,012
2021-02-01	33.00	33.50	33.00	33.50	143,906
2021-01-29	33.00	33.00	33.00	33.00	572,853
2021-01-28	32.00	33.00	32.00	33.00	514,324
2021-01-27	34.00	34.00	33.50	33.50	294,131
2021-01-26	34.50	34.50	33.00	34.00	243,142
2021-01-25	38.00	38.00	34.50	34.50	368,788
2021-01-22	38.20	38.20	37.50	38.00	93,188
2021-01-21	37.70	38.20	37.70	38.20	353,425
2021-01-20	37.50	37.70	37.00	37.70	1,311,307
2021-01-19	38.00	38.00	38.00	38.00	70,250
2021-01-18	36.00	38.00	36.00	38.00	1,142,880
2021-01-15	36.00	36.00	35.00	36.00	1,350,335
2021-01-14	36.00	36.00	36.00	36.00	541,339
2021-01-13	38.50	38.50	36.00	36.00	911,936
2021-01-12	33.50	37.00	37.00	37.00	3,476,654
2021-01-11	30.00	33.50	30.00	33.50	1,185,508
2021-01-08	31.50	31.50	30.00	30.00	325,856
2021-01-07	30.50	30.00	30.00	30.00	499,047
2021-01-06	30.50	30.50	30.50	30.50	33,237
2021-01-05	30.00	30.50	29.50	30.50	291,320
2021-01-04	30.50	32.50	30.00	30.00	878,269
2020-12-31	30.50	31.50	30.50	30.50	261,990
2020-12-30	31.00	31.00	28.50	29.50	747,402
2020-12-29	27.50	31.00	27.50	31.00	552,960
2020-12-24	28.00	28.00	27.50	27.50	98,783
2020-12-23	29.50	29.50	28.00	28.00	665,398
2020-12-22	25.50	29.00	25.00	28.50	793,223
2020-12-21	24.50	25.50	24.50	25.50	615,474
2020-12-18	23.00	24.50	23.00	24.50	1,125,953
2020-12-17	23.00	23.00	23.00	23.00	25,000
2020-12-16	23.00	23.00	23.00	23.00	391
2020-12-15	23.00	23.00	23.00	23.00	31,824
2020-12-14	22.50	23.00	21.80	23.00	210,097
2020-12-11	22.50	22.50	22.50	22.50	190,644
2020-12-10	23.00	23.00	23.00	23.00	200,000
2020-12-09	23.00	23.00	23.00	23.00	13,206
2020-12-08	23.00	23.00	23.00	23.00	323,170
2020-12-07	23.00	23.00	23.00	23.00	84,246
2020-12-04	21.50	23.00	21.00	23.00	2,971,103
2020-12-03	23.00	23.00	21.50	21.50	107,419
2020-12-02	23.00	23.00	23.00	23.00	74,346
2020-12-01	22.50	23.00	22.50	23.00	496,908
2020-11-30	24.00	24.00	22.50	22.50	135,007
2020-11-27	24.00	24.00	24.00	24.00	0
2020-11-26	23.00	24.00	23.00	24.00	80,400
2020-11-25	23.00	23.50	23.00	23.00	190,293
2020-11-24	22.50	24.50	22.50	23.00	1,061,859
2020-11-23	22.50	22.50	22.50	22.50	3,575,838
2020-11-20	22.50	22.50	22.50	22.50	39,571
2020-11-19	22.50	22.50	22.50	22.50	3,179
2020-11-18	23.50	23.50	22.50	22.50	417,642
2020-11-17	22.50	23.50	22.50	23.50	343,765
2020-11-16	23.00	23.00	22.50	22.50	117,477
2020-11-13	22.50	23.00	21.00	23.00	90,499
2020-11-12	22.00	22.50	22.00	22.50	106,254
2020-11-11	22.50	23.00	22.00	22.00	970,987
2020-11-10	24.00	24.00	22.50	22.50	261,327
2020-11-09	25.50	26.00	24.00	24.00	667,437
2020-11-06	25.00	25.00	25.00	25.00	396,201
2020-11-05	22.00	25.50	21.00	25.00	1,264,127
2020-11-04	24.00	24.00	22.00	22.00	155,616
2020-11-03	24.50	24.50	24.00	24.00	135,210
2020-11-02	26.00	26.00	24.00	24.50	227,105
2020-10-30	26.00	26.00	26.00	26.00	216,568
2020-10-29	27.00	27.00	26.00	26.00	100,719
2020-10-28	29.00	29.00	27.00	27.00	278,187
2020-10-27	28.50	29.00	28.50	29.00	228,201
2020-10-26	27.00	28.50	27.00	28.50	71,714
2020-10-23	27.00	27.00	27.00	27.00	207,223
2020-10-22	26.50	27.00	25.00	27.00	468,103
2020-10-21	24.00	26.50	24.00	26.50	625,088
2020-10-20	24.00	24.00	24.00	24.00	1,916,039
2020-10-16	24.00	24.00	23.00	24.00	92,590
2020-10-15	25.50	25.50	23.00	24.00	128,308
2020-10-14	26.50	26.50	25.50	25.50	41,510
2020-10-13	26.50	26.50	26.50	26.50	36,076
2020-10-12	27.00	27.50	26.50	26.50	771,900
2020-10-09	23.00	27.50	23.00	27.00	983,140
2020-10-08	23.00	23.00	23.00	23.00	360,986
2020-10-07	23.50	23.50	23.00	23.00	854,445
2020-10-06	23.50	23.50	23.50	23.50	155,665
2020-10-05	24.00	24.00	24.00	24.00	480,000
2020-10-02	24.00	24.00	24.00	24.00	1,655
2020-10-01	24.50	24.50	23.00	24.00	79,889
2020-09-30	24.50	24.50	24.50	24.50	58,900
2020-09-29	24.50	24.50	24.50	24.50	22,816
2020-09-28	23.50	24.50	23.50	24.50	2,958,455
2020-09-25	20.50	23.50	20.50	23.50	1,169,432
2020-09-24	21.50	21.50	20.50	20.50	950,000
2020-09-23	22.50	22.50	21.50	21.50	401,670
2020-09-22	24.00	24.00	22.50	22.50	160,066
2020-09-21	24.00	24.00	24.00	24.00	53,039
2020-09-18	24.50	24.50	23.00	24.00	417,132
2020-09-17	25.50	25.50	24.30	24.50	404,018
2020-09-16	25.50	25.50	25.50	25.50	373,951
2020-09-15	26.00	26.00	24.50	25.00	1,153,560
2020-09-14	27.50	27.50	26.00	26.00	343,717
2020-09-11	29.00	29.00	27.50	27.50	494,661
2020-09-10	29.00	29.00	29.00	29.00	400,287
2020-09-09	29.50	29.50	28.50	29.00	539,862
2020-09-08	29.00	29.50	27.00	29.50	620,062
2020-09-07	29.00	29.00	28.50	29.00	255,016
2020-09-04	29.00	29.00	29.00	29.00	84,735
2020-09-03	29.00	29.00	29.00	29.00	120,443
2020-09-02	29.00	29.00	29.00	29.00	205,950
2020-09-01	28.00	28.00	28.00	29.00	425,615
2020-08-28	29.50	29.50	27.00	28.00	610,750
2020-08-27	31.50	32.00	30.50	30.50	503,025
2020-08-26	31.00	31.50	29.00	31.50	1,543,427
2020-08-25	45.00	45.00	26.50	30.50	10,532,232
2020-04-01	47.00	47.00	47.00	47.00	0
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-03-04	0.00	0.00	0.00	0.00	1,411,983
2020-02-14	46.50	48.00	46.50	45.50	362,870
2020-02-13	46.50	46.50	45.50	45.50	349,385
2020-02-12	49.00	49.00	46.50	46.50	284,512
2020-02-11	49.00	49.00	48.00	49.00	197,600
2020-02-10	48.50	49.00	47.00	49.00	1,594,491
2020-02-07	49.00	49.00	48.00	48.00	572,738
2020-02-06	45.50	49.80	49.00	49.00	1,901,462
2020-02-05	47.50	47.50	44.50	45.50	1,555,625
2020-02-04	48.00	47.50	47.00	47.50	308,334
2020-02-03	47.50	48.00	46.00	48.00	349,967
2020-01-31	47.50	47.00	47.00	47.50	266,508
2020-01-30	48.50	48.50	44.50	47.50	929,759
2020-01-29	49.50	49.50	47.30	48.50	437,489
2020-01-28	49.50	49.50	48.00	49.50	418,085
2020-01-27	49.50	49.50	49.50	49.50	524,627
2020-01-24	49.50	50.50	49.50	50.00	827,938
2020-01-23	49.50	50.00	48.00	49.50	1,816,031
2020-01-22	44.00	50.00	44.00	49.00	2,523,050
2020-01-21	47.50	47.50	40.00	44.00	2,992,044
2020-01-20	50.50	49.00	48.00	48.00	387,976
2020-01-17	51.00	51.00	49.50	50.00	1,526,443
2020-01-16	45.50	51.50	44.00	51.00	1,303,537
2020-01-15	45.50	45.50	45.50	45.50	773,636
2020-01-14	49.50	49.50	42.00	45.50	1,779,324
2020-01-13	49.00	51.50	49.10	49.50	720,474
2020-01-10	43.50	49.00	43.50	48.50	1,991,095
2020-01-09	38.00	44.50	42.20	44.00	1,072,603
2020-01-08	46.00	39.00	37.50	38.00	2,218,064
2020-01-07	28.50	33.00	28.00	32.50	1,385,290
2020-01-06	25.50	28.50	24.00	28.50	1,118,733
2020-01-03	25.50	27.50	25.00	25.00	847,437
2020-01-02	24.00	25.50	24.50	25.50	1,848,926
2019-12-31	22.50	24.00	22.00	23.00	290,144
2019-12-30	19.50	22.50	19.00	22.50	2,368,119
2019-12-27	19.50	19.50	19.50	19.50	1,085,295
2019-12-24	18.75	19.75	18.50	19.50	1,323,104

Share	Price	Change
Sondrel Plc (SND)	7.25	57.61%
Iqgeo (IQG)	470.00	16.05%
Mobile Tornado (MBT)	2.25	15.38%
Heiq (HEIQ)	10.70	13.71%
4basebio Plc (4BB)	1,365.00	11.89%

Share	Price	Change
Petrel Resources (PET)	1.55	-24.39%
Genedrive (GDR)	1.95	-22%
Zytronic (ZYT)	52.50	-16%
On The Beach (OTB)	143.60	-14.32%
Rockfire (ROCK)	0.185	-13.95%

Share	Price	Volume
Lloyds (LLOY)	54.48	87,865,399
Uk Oil & Gas (UKOG)	0.029	82,258,436
Baron Oil (BOIL)	0.0675	78,725,200
Supply@me Cap (SYME)	0.027	78,650,878
Vodafone (VOD)	72.52	70,807,585