Assetco Share History

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

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

Date	Open	High	Low	Close	Volume
2025-03-07	36.50	36.50	36.50	36.50	2,231,576
2025-03-06	36.50	36.60	36.20	36.50	2,231,576
2025-03-05	35.80	36.50	35.80	36.50	262,683
2025-03-04	36.50	36.50	35.80	35.80	550,082
2025-03-03	34.50	36.50	34.50	36.50	725,137
2025-02-28	33.50	34.50	34.00	34.50	474,910
2025-02-27	33.50	34.00	34.00	34.00	1,205,660
2025-02-26	32.00	33.60	33.60	33.60	736,929
2025-02-25	32.00	32.80	32.00	32.00	704,071
2025-02-24	32.00	32.00	31.60	31.60	448,452
2025-02-21	31.50	31.60	31.60	31.60	1,392,803
2025-02-20	32.20	31.80	31.80	31.80	979,971
2025-02-19	32.20	32.40	32.40	32.40	591,631
2025-02-18	32.50	32.80	32.20	32.20	1,177,927
2025-02-17	32.60	32.60	32.50	32.60	2,308,633
2025-02-14	32.00	33.00	32.00	33.00	5,350,034
2025-02-13	32.00	32.00	32.00	32.00	202,744
2025-02-12	32.50	32.40	31.50	32.00	1,054,571
2025-02-11	33.00	33.00	32.50	32.50	261,892
2025-02-10	34.00	34.00	33.00	33.00	1,438,411
2025-02-07	34.00	34.00	34.00	34.00	492,757
2025-02-06	34.00	34.00	34.00	34.00	74,297
2025-02-05	34.00	34.00	33.00	34.00	693,918
2025-02-04	34.00	34.00	34.00	34.00	857,643
2025-02-03	35.00	34.60	34.60	34.60	174,331
2025-01-31	35.00	35.00	35.00	35.00	465,550
2025-01-30	32.70	35.00	31.60	35.00	475,810
2025-01-29	32.70	33.40	32.70	32.70	81,489
2025-01-28	31.40	32.70	32.00	32.70	853,927
2025-01-27	30.50	30.50	30.50	30.50	14,648
2025-01-24	30.50	30.50	30.50	30.50	186,314
2025-01-23	30.50	30.50	30.50	30.50	244,776
2025-01-22	30.50	31.60	31.60	30.50	84,909
2025-01-21	30.50	30.50	30.50	30.50	100,957
2025-01-20	30.50	30.50	30.50	30.50	18,455
2025-01-17	30.50	30.50	30.50	30.50	624,528
2025-01-16	30.30	30.50	30.20	30.50	822,568
2025-01-15	30.20	30.30	30.20	30.30	360,433
2025-01-14	30.30	30.30	30.30	30.30	0
2025-01-13	30.50	31.00	30.30	30.30	144,763
2025-01-10	30.50	30.50	30.50	30.50	431,324
2025-01-09	30.50	30.50	30.50	30.50	1
2025-01-08	30.50	30.50	30.50	30.50	3,290
2025-01-07	30.50	30.50	30.50	30.50	9,545
2025-01-06	30.30	30.70	30.30	30.50	1,180,018
2025-01-03	30.30	30.30	30.30	30.30	323,550
2025-01-02	30.30	30.30	30.30	30.30	423,637
2025-01-01	30.30	30.30	30.30	30.30	0
2024-12-31	30.30	30.30	30.30	30.30	610
2024-12-30	30.30	30.30	30.30	30.30	41,000
2024-12-27	30.30	31.00	30.30	30.30	32,862
2024-12-26	30.30	30.30	30.30	30.30	0
2024-12-25	30.30	30.30	30.30	30.30	0
2024-12-24	30.30	30.30	30.30	30.30	9,000
2024-12-23	29.50	30.30	29.50	30.30	188,545
2024-12-20	29.20	29.50	29.20	29.50	115,857
2024-12-19	29.20	29.20	29.20	29.20	17,826
2024-12-18	29.50	29.50	29.00	29.20	479,846
2024-12-17	29.50	29.50	29.20	29.50	232,680
2024-12-16	29.50	29.50	29.20	29.50	1,661
2024-12-13	29.50	29.50	29.50	29.50	2,888
2024-12-12	29.50	29.50	29.50	29.50	601,910
2024-12-11	29.50	29.50	29.50	29.50	45,755
2024-12-10	29.50	29.50	29.50	29.50	31,723
2024-12-09	29.50	30.00	29.50	29.50	68,773
2024-12-06	29.50	29.50	29.50	29.50	9,673
2024-12-05	29.50	29.50	29.50	29.50	16,086
2024-12-04	29.00	29.50	29.00	29.50	201,799
2024-12-03	29.00	29.00	29.00	29.00	120,173
2024-12-02	29.00	29.00	29.00	29.00	12,525
2024-11-29	29.00	29.00	29.00	29.00	114,508
2024-11-28	30.00	30.00	29.00	29.00	122,429
2024-11-27	30.00	30.00	30.00	30.00	64,874
2024-11-26	30.00	29.60	29.20	29.60	142,033
2024-11-25	30.50	31.00	30.00	30.00	470,987
2024-11-22	31.00	32.00	32.00	32.00	98,625
2024-11-21	31.50	31.50	31.00	31.00	70,707
2024-11-20	32.00	33.00	31.50	31.50	34,196
2024-11-19	32.00	32.00	32.00	32.00	24,022
2024-11-18	32.00	32.00	32.00	32.00	23,148
2024-11-15	31.40	33.00	31.40	32.00	145,774
2024-11-14	32.00	32.00	32.00	32.00	102,599
2024-11-13	32.00	32.00	32.00	32.00	103,059
2024-11-12	32.00	32.00	32.00	32.00	229,261
2024-11-11	32.00	32.00	32.00	32.00	56,543
2024-11-08	32.00	32.00	32.00	32.00	414,360
2024-11-07	32.00	32.00	32.00	32.00	5,903
2024-11-06	32.00	32.00	32.00	32.00	56,009
2024-11-05	32.00	32.00	32.00	32.00	96,532
2024-11-04	32.00	32.00	32.00	32.00	26,003
2024-11-01	32.00	32.00	32.00	32.00	35,379
2024-10-31	32.00	32.00	32.00	32.00	9,866
2024-10-30	31.50	32.00	31.50	32.00	234,285
2024-10-29	31.00	31.00	31.00	31.50	240,636
2024-10-28	32.40	32.40	31.50	31.50	151,712
2024-10-25	32.50	32.50	32.40	32.40	61,336
2024-10-24	33.00	33.00	32.50	32.50	159,448
2024-10-23	33.00	33.00	33.00	33.00	38,885
2024-10-22	33.00	33.00	33.00	33.00	630,998
2024-10-21	33.00	33.00	33.00	33.00	81,336
2024-10-18	33.00	33.00	33.00	33.00	45,612
2024-10-17	33.00	33.00	33.00	33.00	93,254
2024-10-16	34.00	34.00	33.00	33.00	57,072
2024-10-15	34.00	34.00	34.00	34.00	13,300
2024-10-14	34.00	34.00	34.00	34.00	118,644
2024-10-11	34.00	35.00	35.00	35.00	172,881
2024-10-10	34.00	34.00	34.00	34.00	65,261
2024-10-09	33.00	34.00	33.00	34.00	56,144
2024-10-08	33.00	34.00	34.00	34.00	105,740
2024-10-07	34.00	34.00	33.00	33.00	657,701
2024-10-04	34.00	34.00	34.00	34.00	42,346
2024-10-03	34.00	34.00	34.00	34.00	23,844
2024-10-02	34.50	34.50	34.00	34.00	55,015
2024-10-01	34.50	34.50	34.50	34.50	0
2024-09-30	34.50	34.50	34.50	34.50	38,247
2024-09-27	34.50	34.50	33.40	34.50	80,268
2024-09-26	34.50	34.50	34.50	34.50	125,875
2024-09-25	34.50	34.00	34.00	34.00	81,360
2024-09-24	34.50	34.50	34.50	34.50	50,637
2024-09-23	34.50	34.50	34.50	34.50	64,983
2024-09-20	34.50	34.50	34.50	34.50	58,252
2024-09-19	34.60	34.60	34.50	34.50	3,063
2024-09-18	34.50	34.50	34.00	34.50	208,035
2024-09-17	34.50	34.50	34.50	34.50	44,134
2024-09-16	35.80	35.80	34.50	34.50	348,467
2024-09-13	35.80	36.80	36.80	35.80	33,590
2024-09-12	35.00	35.80	34.80	35.80	20,484
2024-09-11	35.80	35.80	35.80	35.80	331,360
2024-09-10	33.30	35.00	35.00	35.00	170,648
2024-09-09	33.30	32.80	32.40	32.80	407,551
2024-09-06	34.50	34.50	33.20	33.30	257,237
2024-09-05	35.00	35.00	34.50	34.50	262,092
2024-09-04	35.00	35.00	35.00	35.00	28,624
2024-09-03	36.00	36.00	35.00	35.00	54,928
2024-09-02	36.00	36.00	35.00	35.00	122,232
2024-08-30	36.00	36.00	35.00	36.00	84,575
2024-08-29	36.50	36.50	36.00	36.00	102,383
2024-08-28	37.00	37.00	36.50	36.50	92,785
2024-08-27	37.00	37.00	37.00	37.00	9,497
2024-08-26	37.00	37.00	37.00	37.00	0
2024-08-23	37.00	37.00	37.00	37.00	2
2024-08-22	37.00	38.80	38.80	38.80	49,439
2024-08-21	37.00	37.00	37.00	37.00	0
2024-08-20	37.00	37.00	37.00	37.00	3,968
2024-08-19	38.00	38.00	37.00	37.00	188,474
2024-08-16	38.00	38.00	38.00	38.00	192,345
2024-08-15	38.00	37.40	37.40	37.40	31,564
2024-08-14	38.00	38.00	38.00	38.00	183,011
2024-08-13	38.00	38.00	38.00	38.00	2,163
2024-08-12	38.00	38.00	38.00	38.00	124,394
2024-08-09	38.50	38.50	38.00	38.00	465,692
2024-08-08	38.50	38.50	38.50	38.50	151,677
2024-08-07	38.00	38.50	38.00	38.50	94,534
2024-08-06	37.00	38.00	37.00	38.00	121,408
2024-08-05	38.00	38.00	37.00	37.00	167,285
2024-08-02	38.00	38.00	38.00	38.00	671,194
2024-08-01	38.00	38.00	38.00	38.00	264,742
2024-07-31	38.00	38.00	38.00	38.00	5,315
2024-07-30	38.00	38.00	38.00	38.00	12,553
2024-07-29	36.00	38.00	36.00	38.00	716,269
2024-07-26	35.00	38.00	36.00	36.00	2,885,817
2024-07-25	35.00	35.00	35.00	35.00	3,042,677
2024-07-24	35.00	35.00	35.00	35.00	545,766
2024-07-23	35.00	35.00	35.00	35.00	617,613
2024-07-22	35.00	36.00	35.00	35.00	97,454
2024-07-19	35.00	35.00	35.00	35.00	1,148,842
2024-07-18	35.00	35.00	35.00	35.00	11,300
2024-07-17	35.50	35.20	35.00	35.00	170,901
2024-07-16	35.50	35.50	35.50	35.50	31,395
2024-07-15	35.50	35.50	35.00	35.50	833,494
2024-07-12	37.00	38.00	36.00	36.00	421,608
2024-07-11	37.00	37.00	37.00	37.00	134,493
2024-07-10	38.00	38.00	37.00	37.00	937,990
2024-07-09	37.00	38.00	38.00	38.00	773,866
2024-07-08	34.50	37.00	34.50	37.00	751,959
2024-07-05	34.50	34.50	34.50	34.50	614,540
2024-07-04	33.70	34.20	34.20	34.20	432,837
2024-07-03	34.00	34.00	33.70	33.70	1,843,919
2024-07-02	32.00	34.00	33.70	34.00	2,138,554
2024-07-01	31.00	32.00	30.00	32.00	788,524
2024-06-28	31.60	31.60	31.00	31.00	889,980
2024-06-27	31.00	31.00	31.00	31.00	20,134
2024-06-26	31.50	31.00	31.00	31.00	281,348
2024-06-25	31.50	31.50	31.50	31.50	13,777
2024-06-24	31.50	31.50	31.00	31.00	54,216
2024-06-21	32.00	32.00	31.50	31.50	75,693
2024-06-20	33.50	32.40	32.40	32.40	117,195
2024-06-19	33.50	33.50	33.50	33.50	68,788
2024-06-18	33.50	33.50	33.00	33.50	10,995
2024-06-17	33.50	33.50	33.50	33.50	28,594
2024-06-14	33.50	33.50	33.50	33.50	104,716
2024-06-13	33.00	33.50	33.00	33.50	39,172
2024-06-12	34.00	34.30	33.00	33.00	12,282
2024-06-11	34.00	34.50	34.00	34.30	58,000
2024-06-10	34.50	34.50	34.00	34.50	3,004
2024-06-07	34.50	34.50	34.50	34.50	90
2024-06-06	34.00	34.50	34.00	34.50	4,561
2024-06-05	34.50	34.50	34.50	34.50	25,925
2024-06-04	34.50	34.50	34.50	34.50	5,903
2024-06-03	35.00	35.50	34.30	34.50	229,042
2024-05-31	35.50	35.00	35.00	35.00	7,655
2024-05-30	35.50	35.50	35.50	35.50	86,090
2024-05-29	35.50	35.50	35.50	35.50	16,983
2024-05-28	35.50	35.50	35.50	35.50	55,025
2024-05-27	35.50	35.50	35.50	35.50	0
2024-05-24	35.50	35.50	35.50	35.50	187
2024-05-23	35.50	35.50	35.50	35.50	25,000
2024-05-22	35.50	35.50	35.50	35.50	22,670
2024-05-21	35.50	35.50	35.50	35.50	112,595
2024-05-20	35.50	35.50	35.50	35.50	102,020
2024-05-17	36.50	36.50	35.50	35.50	70,016
2024-05-16	36.50	36.50	36.50	36.50	68,682
2024-05-15	36.50	37.00	37.00	36.50	16,916
2024-05-14	36.50	36.50	36.50	36.50	214,161
2024-05-13	36.00	36.50	36.40	36.50	88,865
2024-05-10	35.00	36.00	36.00	36.00	185,385
2024-05-09	33.00	35.00	33.00	35.00	348,123
2024-05-08	33.00	33.00	31.40	33.00	3,259,934
2024-05-07	33.00	33.00	33.00	33.00	76,116
2024-05-06	33.00	33.00	33.00	33.00	0
2024-05-03	33.00	33.00	33.00	33.00	41,889
2024-05-02	33.00	33.00	33.00	33.00	364,420
2024-05-01	33.00	33.00	33.00	33.00	41,172
2024-04-30	33.00	33.00	33.00	33.00	48,479
2024-04-29	33.00	34.60	33.00	33.00	144,722
2024-04-26	33.00	33.00	33.00	33.00	112,566
2024-04-25	33.00	33.00	33.00	33.00	94,535
2024-04-24	33.00	33.00	33.00	33.00	30,204
2024-04-23	33.00	33.00	33.00	33.00	60,118
2024-04-22	33.00	33.00	33.00	33.00	83,705
2024-04-19	33.00	33.00	33.00	33.00	62,253
2024-04-18	33.00	33.00	33.00	33.00	4,233
2024-04-17	33.00	33.40	33.00	33.00	59,846
2024-04-16	33.50	33.50	33.00	33.00	39,672
2024-04-15	33.50	33.50	33.50	33.50	23,817
2024-04-12	33.50	33.50	33.50	33.50	32,946
2024-04-11	33.50	33.50	33.50	33.50	11,892
2024-04-10	33.50	33.50	33.50	33.50	102,120
2024-04-09	32.50	33.50	32.50	33.50	131,983
2024-04-08	32.50	33.00	33.00	33.00	137,698
2024-04-05	32.50	32.50	32.50	32.50	299,781
2024-04-04	32.50	32.50	31.40	32.50	110,177
2024-04-03	32.50	32.50	32.50	32.50	194,739
2024-04-02	32.50	32.50	32.50	32.50	47,021
2024-04-01	32.50	32.50	32.50	32.50	0
2024-03-29	32.50	32.50	32.50	32.50	0
2024-03-28	32.50	32.50	32.50	32.50	247,519
2024-03-27	33.00	33.00	32.50	32.50	288,231
2024-03-26	31.00	34.00	31.00	31.00	215,038
2024-03-25	34.00	34.00	34.00	34.00	54,797
2024-03-22	34.00	34.00	34.00	34.00	124,652
2024-03-21	34.00	34.00	34.00	34.00	38,265
2024-03-20	34.75	34.75	34.00	34.00	221,148
2024-03-19	34.75	34.75	34.75	34.75	270,719
2024-03-18	35.50	34.75	33.10	34.75	1,129,453
2024-03-15	38.00	38.00	36.50	36.50	144,786
2024-03-14	38.00	38.00	36.30	38.00	49,867
2024-03-13	38.00	38.00	38.00	38.00	48,033
2024-03-12	38.00	38.00	38.00	38.00	142,986
2024-03-11	38.00	38.00	38.00	38.00	127,886
2024-03-08	38.00	38.00	38.00	38.00	50,000
2024-03-07	38.00	38.00	38.00	38.00	19,011
2024-03-06	38.00	38.00	38.00	38.00	30,951
2024-03-05	38.00	37.00	37.00	37.00	70,233
2024-03-04	38.00	39.00	39.00	39.00	29,515
2024-03-01	38.00	38.00	38.00	38.00	15,737
2024-02-29	38.00	37.00	37.00	37.00	26,915
2024-02-28	37.50	38.00	37.50	38.00	461,593
2024-02-27	37.50	37.50	37.50	37.50	80,932
2024-02-26	36.00	38.00	36.00	37.50	130,920
2024-02-23	36.00	36.00	36.00	36.00	231,384
2024-02-22	36.00	36.00	36.00	36.00	108,759
2024-02-21	35.60	36.00	35.60	36.00	95,994
2024-02-20	38.00	38.00	36.00	36.00	111,057
2024-02-19	38.00	38.00	38.00	38.00	8,625
2024-02-16	38.00	38.00	38.00	38.00	87,525
2024-02-15	38.00	38.00	38.00	38.00	38,980
2024-02-14	38.00	38.00	38.00	38.00	70,896
2024-02-13	38.50	38.50	38.00	38.00	39,673
2024-02-12	39.50	38.00	38.00	38.00	187,880
2024-02-09	39.50	39.50	39.50	39.50	71,867
2024-02-08	41.00	41.00	39.50	39.50	122,260
2024-02-07	42.00	41.00	40.00	41.00	132,126
2024-02-06	42.00	42.00	42.00	42.00	161,499
2024-02-05	42.50	42.50	42.00	42.00	291,514
2024-02-02	41.50	44.00	41.50	42.50	503,987
2024-02-01	42.00	42.00	41.50	41.50	5,131,016
2024-01-31	43.50	43.50	42.00	42.00	495,533
2024-01-30	43.50	43.50	43.50	43.50	60,309
2024-01-29	43.50	43.50	43.50	43.50	148,709
2024-01-26	43.50	43.20	43.20	43.20	609,285
2024-01-25	43.50	43.50	43.50	43.50	10,488
2024-01-24	42.00	43.50	42.00	43.50	47,476
2024-01-23	43.50	43.50	43.50	43.50	50,227
2024-01-22	43.50	43.50	43.50	43.50	298,118
2024-01-19	43.50	43.50	43.50	43.50	77,411
2024-01-18	43.50	45.00	45.00	45.00	14,463
2024-01-17	43.50	43.50	42.00	43.50	59,401
2024-01-16	43.50	43.50	43.50	43.50	8,792
2024-01-15	43.50	43.50	43.50	43.50	28,379
2024-01-12	43.50	43.50	43.00	43.50	71,367
2024-01-11	43.50	43.50	43.50	43.50	197,501
2024-01-10	44.50	43.50	42.50	43.50	492,500
2024-01-09	45.50	45.50	44.10	44.50	159,878
2024-01-08	46.50	46.50	45.50	45.50	204,452
2024-01-05	46.50	46.50	46.50	46.50	155,243
2024-01-04	46.50	45.00	45.00	46.50	111,752
2024-01-03	47.00	49.00	46.50	46.50	134,875
2024-01-02	47.00	46.00	46.00	47.00	35,071
2024-01-01	47.00	47.00	47.00	47.00	0
2023-12-29	47.00	47.00	47.00	47.00	97,993
2023-12-28	47.00	47.50	47.50	47.00	49,987
2023-12-27	47.50	47.50	47.00	47.00	83,422
2023-12-26	47.50	47.50	47.50	47.50	0
2023-12-25	47.50	47.50	47.50	47.50	0
2023-12-22	47.50	48.00	47.50	47.50	90,037
2023-12-21	48.00	48.50	47.50	48.50	70,228
2023-12-20	48.00	48.10	48.00	48.00	609,659
2023-12-19	48.50	48.50	48.00	48.50	274,465
2023-12-18	48.00	48.00	48.00	48.00	177,560
2023-12-15	48.00	48.50	46.20	48.50	348,392
2023-12-14	48.00	48.00	48.00	48.00	213,904
2023-12-13	48.00	48.00	48.00	48.00	73,299
2023-12-12	48.00	48.00	48.00	48.00	77,098
2023-12-11	48.50	48.50	48.00	48.00	66,462
2023-12-08	47.90	48.50	47.90	48.50	108,589
2023-12-07	48.50	48.50	48.50	48.50	8,886
2023-12-06	48.50	48.50	48.50	48.50	127,444
2023-12-05	48.00	48.50	48.00	48.50	157,980
2023-12-04	46.50	48.00	46.50	48.00	83,425
2023-12-01	46.50	47.00	45.20	47.00	284,635
2023-11-30	42.50	46.60	45.50	46.50	1,213,360
2023-11-29	42.50	43.00	42.50	42.50	8,839
2023-11-28	42.50	42.50	42.50	42.50	1,636
2023-11-27	42.50	42.50	42.50	42.50	66,536
2023-11-24	42.50	44.90	44.90	42.50	10,812
2023-11-23	42.50	42.50	42.50	42.50	24,569
2023-11-22	43.50	46.00	46.00	42.50	36,086
2023-11-21	43.50	43.50	43.50	43.50	32,309
2023-11-20	42.00	43.50	42.00	43.50	118,625
2023-11-17	39.50	42.00	42.00	42.00	2,942,132
2023-11-16	39.50	40.00	40.00	40.00	71,994
2023-11-15	39.50	39.50	39.50	39.50	357,377
2023-11-14	39.00	40.00	40.00	40.00	137,659
2023-11-13	39.00	39.00	39.00	39.00	17,847
2023-11-10	39.00	39.00	39.00	39.00	5,751
2023-11-09	39.50	39.50	39.50	39.50	175,660
2023-11-08	39.50	39.50	39.50	39.50	68,413
2023-11-07	39.50	39.00	39.00	39.00	80,716
2023-11-06	39.50	39.50	39.20	39.50	1,111,864
2023-11-03	40.00	40.00	39.50	39.50	161,081
2023-11-02	39.50	40.00	39.50	40.00	29,041
2023-11-01	41.50	41.50	40.00	40.00	1,333,926
2023-10-31	42.50	42.50	41.50	41.50	72,469
2023-10-30	42.50	42.50	42.50	42.50	52,410
2023-10-27	42.50	42.50	42.50	42.50	22,970
2023-10-26	42.50	42.50	42.50	42.50	20,031
2023-10-25	42.00	44.10	44.10	44.10	35,459
2023-10-24	42.00	42.00	42.00	42.00	46,738
2023-10-23	41.50	42.00	41.50	42.00	195,030
2023-10-20	41.00	41.50	41.00	41.50	1,859,441
2023-10-19	40.00	41.00	39.50	40.00	138,226
2023-10-18	39.00	40.00	39.00	40.00	44,338
2023-10-17	39.00	40.00	39.00	40.00	221,221
2023-10-16	37.50	39.00	37.50	39.00	208,504
2023-10-13	37.50	37.50	37.50	37.50	35,005
2023-10-12	36.50	37.50	36.50	37.50	11
2023-10-11	37.50	36.50	36.50	36.50	183,170
2023-10-10	37.50	37.50	37.50	37.50	24,025
2023-10-09	37.50	37.60	37.50	37.50	1,566
2023-10-06	37.50	37.50	37.50	37.50	54,233
2023-10-05	37.50	39.00	37.50	37.50	15,862
2023-10-04	37.50	37.50	37.50	37.50	19,896
2023-10-03	37.50	37.50	37.50	37.50	193,279
2023-10-02	38.00	38.00	37.50	37.50	109,961
2023-09-29	39.00	39.00	38.00	38.00	98,437
2023-09-28	40.00	40.00	39.00	39.00	51,423
2023-09-27	40.00	40.00	40.00	40.00	246,036
2023-09-26	40.50	40.00	40.00	40.00	12,040
2023-09-25	41.00	41.00	40.50	40.50	28,739
2023-09-22	41.00	41.00	41.00	41.00	17,309
2023-09-21	40.50	41.00	40.50	40.50	20,893
2023-09-20	39.00	41.00	41.00	41.00	1,215,521
2023-09-19	38.00	38.00	38.00	38.00	104,012
2023-09-18	38.00	36.00	36.00	36.00	5,007
2023-09-15	38.00	38.00	38.00	38.00	4,703
2023-09-14	38.00	38.00	38.00	38.00	20,796
2023-09-13	38.00	38.00	38.00	38.00	0
2023-09-12	38.00	38.00	38.00	38.00	1,045,974
2023-09-11	39.00	39.00	38.00	38.00	25,612
2023-09-08	39.00	39.00	39.00	39.00	516
2023-09-07	39.00	39.00	39.00	39.00	81,497
2023-09-06	38.50	39.00	38.50	39.00	42,424
2023-09-05	40.00	40.00	38.50	38.50	4,314,082
2023-09-04	40.00	40.00	40.00	40.00	50,768
2023-09-01	40.00	40.00	40.00	40.00	63,359
2023-08-31	40.50	40.50	40.00	40.00	46,538
2023-08-30	40.50	40.50	40.50	40.50	25,001
2023-08-29	40.50	40.50	40.50	40.50	14,086
2023-08-28	40.50	40.50	40.50	40.50	0
2023-08-25	40.50	40.50	40.50	40.50	107,566
2023-08-24	40.50	40.50	40.50	40.50	36,842
2023-08-23	41.50	41.50	40.50	40.50	19,655
2023-08-22	41.50	41.50	41.50	41.50	2,421
2023-08-21	41.50	41.50	41.50	41.50	45
2023-08-18	41.50	41.50	41.50	41.50	17,981
2023-08-17	42.50	42.50	41.50	41.50	113,231
2023-08-16	42.50	42.50	42.50	42.50	62,196
2023-08-15	42.50	42.50	42.50	42.50	11
2023-08-14	42.50	42.50	42.50	42.50	4,757
2023-08-11	42.50	42.50	42.50	42.50	20,606
2023-08-10	42.00	42.50	42.00	42.50	37,000
2023-08-09	43.50	41.00	41.00	41.00	100,684
2023-08-08	44.00	41.00	41.00	41.00	38,624
2023-08-07	44.00	44.00	44.00	44.00	110,115
2023-08-04	44.00	44.00	44.00	44.00	137,957
2023-08-03	44.00	44.00	44.00	44.00	11
2023-08-02	44.50	44.50	44.00	44.00	61,053
2023-08-01	44.00	43.50	43.50	43.50	86,463
2023-07-31	41.00	43.20	43.20	43.20	848,801
2023-07-28	38.00	41.00	41.00	41.00	529,208
2023-07-27	38.00	38.00	38.00	38.00	11,605
2023-07-26	38.00	38.00	38.00	38.00	53,912
2023-07-25	39.00	38.00	37.00	38.00	260,910
2023-07-24	40.00	41.00	38.00	38.00	109,610
2023-07-21	41.00	41.00	40.00	41.00	23,771
2023-07-20	41.50	41.50	41.00	41.00	91,028
2023-07-19	40.50	41.00	40.50	41.00	23,250
2023-07-18	40.00	40.50	40.00	40.50	37,025
2023-07-17	40.00	39.00	39.00	39.00	32,919
2023-07-14	39.00	39.00	39.00	39.00	1,032
2023-07-13	39.00	39.00	38.00	39.00	74,782
2023-07-12	39.00	39.00	39.00	39.00	13,762
2023-07-11	39.00	39.00	39.00	39.00	23,610
2023-07-10	39.00	39.00	39.00	39.00	28,393
2023-07-07	39.00	39.00	39.00	39.00	9,316
2023-07-06	41.00	41.50	39.00	39.00	55,400
2023-07-05	41.00	41.00	41.00	41.00	6,192
2023-07-04	41.50	41.50	41.00	41.00	5,575
2023-07-03	41.50	41.50	41.50	41.50	25,654
2023-06-30	41.50	41.50	41.50	41.50	1,035,520
2023-06-29	41.50	41.50	41.50	41.50	28,528
2023-06-28	41.50	41.50	41.50	41.50	40,545
2023-06-27	41.00	42.00	42.00	42.00	1,753
2023-06-26	41.00	42.10	42.10	41.00	154,719
2023-06-23	41.00	40.00	40.00	40.00	491
2023-06-22	41.00	41.00	41.00	41.00	141,226
2023-06-21	40.50	41.50	40.50	41.00	235,770
2023-06-20	45.00	45.00	40.50	40.50	4,786,937
2023-06-19	47.00	47.00	45.00	45.00	59,881
2023-06-16	47.00	47.00	47.00	47.00	38,546
2023-06-15	47.00	47.00	47.00	47.00	20,820
2023-06-14	50.50	50.50	46.50	47.00	237,590
2023-06-13	51.00	51.00	51.00	51.00	4,375
2023-06-12	51.00	51.00	51.00	51.00	38,599
2023-06-09	51.00	51.00	51.00	51.00	6,621
2023-06-08	51.00	51.00	51.00	51.00	0
2023-06-07	51.00	51.00	51.00	51.00	400
2023-06-06	51.00	51.00	51.00	51.00	2,601
2023-06-05	51.00	51.00	51.00	51.00	5,994
2023-06-02	51.00	51.00	51.00	51.00	47,605
2023-06-01	51.50	51.50	51.00	51.00	2,193,257
2023-05-31	52.00	52.00	51.50	51.50	16,587
2023-05-30	53.00	53.00	52.00	52.00	13,458
2023-05-29	53.00	53.00	53.00	53.00	0
2023-05-26	53.00	53.00	53.00	53.00	19,709
2023-05-25	53.00	53.00	53.00	53.00	1,290
2023-05-24	53.00	53.00	53.00	53.00	21,568
2023-05-23	53.50	53.50	53.00	53.00	101,277
2023-05-22	53.50	53.50	53.50	53.50	1,025
2023-05-19	54.00	54.00	53.50	53.50	47,972
2023-05-18	54.00	54.00	54.00	54.00	18,232
2023-05-17	54.00	54.00	54.00	54.00	18,460
2023-05-16	54.00	54.00	54.00	54.00	9,879
2023-05-15	54.00	54.00	54.00	54.00	16,463
2023-05-12	54.00	54.00	54.00	54.00	59,317
2023-05-11	54.00	54.00	54.00	54.00	13,637
2023-05-10	54.00	54.00	54.00	54.00	0
2023-05-09	54.00	54.00	54.00	54.00	18,772
2023-05-08	54.00	54.00	54.00	54.00	0
2023-05-05	54.00	54.00	54.00	54.00	37,867
2023-05-04	55.50	55.50	54.00	54.00	52,883
2023-05-03	55.50	55.50	55.50	55.50	2,348
2023-05-02	55.50	55.50	55.50	55.50	70,099
2023-05-01	55.50	55.50	55.50	55.50	0
2023-04-28	56.00	56.00	55.50	55.50	18,535
2023-04-27	56.00	56.00	56.00	56.00	5,608
2023-04-26	56.50	56.50	54.50	56.00	23,258
2023-04-25	57.50	57.50	56.50	56.50	33,881
2023-04-24	57.50	57.50	57.50	57.50	47,525
2023-04-21	57.50	57.50	57.50	57.50	4,773
2023-04-20	57.50	57.50	57.50	57.50	76,053
2023-04-19	57.50	57.50	57.50	57.50	8,031
2023-04-18	57.50	57.50	57.50	57.50	63,752
2023-04-17	56.50	57.50	56.50	57.50	14,550
2023-04-14	57.00	57.00	56.00	56.50	39,171
2023-04-13	56.50	57.00	56.50	57.00	36,296
2023-04-12	56.50	56.50	56.50	56.50	23,937
2023-04-11	57.00	57.00	56.50	56.50	41,307
2023-04-10	57.00	57.00	57.00	57.00	0
2023-04-07	57.00	57.00	57.00	57.00	0
2023-04-06	58.00	58.00	57.00	57.00	84,422
2023-04-05	58.00	58.00	58.00	58.00	62,247
2023-04-04	58.50	58.50	58.00	58.00	25,236
2023-04-03	57.50	58.50	57.50	58.50	15,314
2023-03-31	60.50	60.50	57.50	57.50	69,259
2023-03-30	60.50	60.50	60.50	60.50	79,089
2023-03-29	61.00	61.00	60.50	60.50	79
2023-03-28	62.00	62.00	61.00	61.00	1,305
2023-03-27	62.00	62.00	62.00	62.00	72,102
2023-03-24	62.00	62.00	62.00	62.00	18,227
2023-03-23	62.00	62.00	62.00	62.00	17,683
2023-03-22	62.00	62.00	62.00	62.00	22,208
2023-03-21	62.00	62.00	61.00	62.00	27,205
2023-03-20	63.50	63.50	62.50	62.50	100,516
2023-03-17	63.50	63.50	63.50	63.50	21,847
2023-03-16	63.50	63.50	63.50	63.50	30,102
2023-03-15	63.50	63.00	63.00	63.00	14,407
2023-03-14	63.50	63.50	63.50	63.50	30,243
2023-03-13	66.50	63.50	63.00	63.00	261,224
2023-03-10	68.00	68.00	67.00	68.50	63,218
2023-03-09	68.50	68.50	68.50	68.50	31,952
2023-03-08	68.00	68.50	68.00	68.50	29,007
2023-03-07	68.50	68.50	68.00	68.00	2,674,009
2023-03-06	68.00	68.50	68.00	68.50	180,697
2023-03-03	68.00	68.00	68.00	68.00	86,735
2023-03-02	68.50	68.50	68.00	68.00	54,709
2023-03-01	68.50	68.50	68.50	68.50	50,052
2023-02-28	68.50	68.50	68.50	68.50	16,238
2023-02-27	69.00	69.00	68.50	68.50	20,055
2023-02-24	69.00	69.00	69.00	69.00	1,170
2023-02-23	70.00	70.00	69.00	69.00	10,259
2023-02-22	71.00	71.00	70.00	70.00	31,706
2023-02-21	68.50	71.00	69.00	71.00	81,755
2023-02-20	66.00	68.50	66.00	68.50	154,362
2023-02-17	68.00	68.00	66.00	66.00	136,580
2023-02-16	76.00	76.00	61.50	68.00	423,538
2023-02-15	76.00	76.00	76.00	76.00	14,477
2023-02-14	76.00	75.00	75.00	75.00	10,238
2023-02-13	76.00	76.00	76.00	76.00	1,424
2023-02-10	76.00	76.00	76.00	76.00	1,396
2023-02-09	76.00	76.00	76.00	76.00	47,699
2023-02-08	75.00	76.00	75.00	76.00	326,350
2023-02-07	75.00	75.00	75.00	75.00	282
2023-02-06	74.50	75.00	74.50	75.00	379,977
2023-02-03	74.50	75.00	74.50	74.50	51,300
2023-02-02	74.00	74.50	74.00	74.50	151,732
2023-02-01	75.00	75.00	74.00	74.00	81,787
2023-01-31	75.50	75.50	74.50	75.00	187,314
2023-01-30	75.00	78.60	78.60	78.60	79,729
2023-01-27	74.50	75.00	74.50	75.00	16,469
2023-01-26	73.50	74.50	73.50	74.50	60,830
2023-01-25	73.50	73.50	73.50	73.50	18,403
2023-01-24	73.50	73.50	73.50	73.50	51,476
2023-01-23	74.50	74.50	73.50	73.50	78,982
2023-01-20	72.50	73.50	71.50	73.50	81,615
2023-01-19	74.50	74.00	72.50	72.50	148,929
2023-01-18	75.00	75.00	74.50	74.50	132,243
2023-01-17	69.50	76.50	69.50	75.00	224,072
2023-01-16	68.00	69.50	68.00	69.50	86,823
2023-01-13	67.00	68.00	66.50	68.00	140,564
2023-01-12	66.50	66.50	66.50	66.50	86,288
2023-01-11	68.50	68.50	66.50	66.50	94,150
2023-01-10	68.50	68.50	68.50	68.50	85,092
2023-01-09	68.50	68.60	68.60	68.60	73,014
2023-01-06	68.50	68.50	68.50	68.50	72,718
2023-01-05	68.50	68.50	68.50	68.50	29,536
2023-01-04	68.50	68.50	68.50	68.50	27,552
2023-01-03	68.50	68.50	68.50	68.50	20,888
2023-01-02	68.50	68.50	68.50	68.50	0
2022-12-30	68.50	68.50	68.50	68.50	6,361
2022-12-29	68.50	68.50	68.50	68.50	21,224
2022-12-28	68.50	68.50	68.50	68.50	5,510
2022-12-27	68.50	68.50	68.50	68.50	0
2022-12-26	68.50	68.50	68.50	68.50	0
2022-12-23	68.50	68.50	68.50	68.50	15,235
2022-12-22	68.50	68.50	68.50	68.50	913,052
2022-12-21	68.50	68.50	68.50	68.50	48,346
2022-12-20	68.50	68.50	68.50	68.50	27,017
2022-12-19	69.00	69.00	68.50	68.50	86,308
2022-12-16	69.00	69.00	69.00	69.00	9,793
2022-12-15	69.00	69.00	69.00	69.00	117,391
2022-12-14	69.00	69.00	69.00	69.00	29,864
2022-12-13	72.00	72.00	69.00	69.00	220,077
2022-12-12	72.00	72.50	72.00	72.00	39,340
2022-12-09	72.00	73.20	73.20	72.00	49,559
2022-12-08	72.00	72.00	72.00	72.00	81,008
2022-12-07	70.50	73.00	72.00	72.00	54,661
2022-12-06	67.00	71.50	67.00	70.50	127,473
2022-12-05	65.00	67.00	65.00	67.00	61,710
2022-12-02	65.00	65.00	65.00	65.00	50,830
2022-12-01	65.00	65.00	65.00	65.00	17,846
2022-11-30	61.00	65.00	61.00	65.00	176,594
2022-11-29	59.50	61.00	60.00	61.00	1,797,111
2022-11-28	59.50	59.50	59.50	59.50	124,494
2022-11-25	59.50	59.60	59.50	59.50	329,484
2022-11-24	58.50	59.50	58.50	59.50	5,873,830
2022-11-23	58.00	58.00	58.00	58.00	179,319
2022-11-22	59.50	59.00	56.60	58.00	246,031
2022-11-21	60.50	59.50	58.80	58.80	45,385
2022-11-18	60.50	60.50	59.00	60.50	188,411
2022-11-17	60.50	60.50	60.50	60.50	116,221
2022-11-16	60.50	60.50	60.50	60.50	10,681
2022-11-15	60.50	60.50	60.50	60.50	55,081
2022-11-14	61.50	61.00	61.00	61.00	68,768
2022-11-11	62.00	62.00	61.50	61.50	144,842
2022-11-10	62.00	62.00	62.00	62.00	327,504
2022-11-09	62.00	61.60	61.60	61.60	290,850
2022-11-08	62.50	62.50	62.00	62.00	225,580
2022-11-07	63.00	63.00	62.50	62.50	2,503
2022-11-04	63.00	63.00	63.00	63.00	24,227
2022-11-03	63.00	63.00	63.00	63.00	70,447
2022-11-02	63.00	62.00	62.00	62.00	50,143
2022-11-01	63.00	63.00	63.00	63.00	3,662,770
2022-10-31	63.50	63.50	63.00	63.00	314,597
2022-10-28	64.50	64.50	63.50	63.50	25,749
2022-10-27	64.50	64.50	64.50	64.50	91,070
2022-10-26	64.50	64.50	64.00	64.50	133,839
2022-10-25	64.00	64.50	64.00	64.50	4,109,259
2022-10-24	61.50	64.00	61.50	64.00	126,280
2022-10-21	59.50	61.50	59.50	61.50	55,500
2022-10-20	59.00	59.50	59.00	59.50	41,831
2022-10-19	59.00	59.00	59.00	59.00	36,402
2022-10-18	58.20	59.00	58.20	59.00	277,511
2022-10-17	60.50	60.50	59.00	59.00	760,654
2022-10-14	61.00	61.00	60.50	60.50	6,271,730
2022-10-13	62.50	62.50	60.00	61.00	911,025
2022-10-12	62.50	62.50	62.50	62.50	6,785,699
2022-10-11	64.00	64.00	62.50	62.50	432,918
2022-10-10	67.00	63.20	63.20	63.20	90,865
2022-10-07	68.50	68.50	67.00	67.00	140,084
2022-10-06	68.50	68.50	68.50	68.50	124,961
2022-10-05	68.50	68.50	68.50	68.50	79,397
2022-10-04	68.50	68.50	66.00	68.50	523,120
2022-10-03	68.00	68.50	68.00	68.50	104,231
2022-09-30	68.00	68.00	68.00	68.00	69,439
2022-09-29	68.00	68.00	68.00	68.00	114,803
2022-09-28	68.00	68.00	67.50	67.50	22,249
2022-09-27	68.00	68.00	68.00	68.00	33,172
2022-09-26	68.00	68.00	67.50	68.00	17,986
2022-09-23	67.50	68.00	66.00	68.00	262,648
2022-09-22	67.50	67.50	67.00	67.50	56,639
2022-09-21	69.00	69.00	67.50	67.50	11,427
2022-09-20	71.50	71.50	69.00	69.00	70,823
2022-09-19	71.50	71.50	71.50	71.50	0
2022-09-16	71.50	71.50	71.50	71.50	19,561
2022-09-15	71.50	71.50	71.50	71.50	28,660
2022-09-14	70.00	70.50	70.00	70.50	34,638
2022-09-13	71.00	73.00	71.50	71.50	81,791
2022-09-12	69.50	71.00	69.50	71.00	440,924
2022-09-09	67.00	69.50	67.00	69.50	388,221
2022-09-08	66.50	70.50	66.50	66.50	289,126
2022-09-07	62.00	62.50	61.50	62.50	19,469
2022-09-06	60.50	62.00	59.00	62.00	103,886
2022-09-05	59.00	60.50	59.00	60.50	97,184
2022-09-02	63.00	63.00	58.00	59.00	24,804
2022-09-01	64.00	64.00	62.00	63.00	22,118
2022-08-31	67.00	67.00	63.50	64.00	35,697
2022-08-30	67.00	67.00	64.00	67.00	47,049
2022-08-29	67.00	67.00	67.00	67.00	0
2022-08-26	67.00	67.00	67.00	67.00	56,733
2022-08-25	71.00	71.50	67.00	67.00	34,606
2022-08-24	71.50	71.50	71.50	71.50	60,144
2022-08-23	72.50	72.50	71.50	71.50	80,619
2022-08-22	73.50	73.50	72.50	72.50	20,508
2022-08-19	73.50	73.50	73.50	73.50	21,201
2022-08-18	73.50	73.50	73.50	73.50	25,385
2022-08-17	73.50	73.50	73.50	73.50	53,944
2022-08-16	73.50	73.00	72.00	72.00	53,115
2022-08-15	73.50	72.00	71.00	72.00	19,437
2022-08-12	73.50	74.90	72.00	72.00	54,528
2022-08-11	75.00	75.00	70.00	73.50	1,073,562
2022-08-10	740.00	740.00	740.00	740.00	2,496
2022-08-09	740.00	710.00	710.00	710.00	1,610
2022-08-08	750.00	730.00	730.00	730.00	1,457
2022-08-05	750.00	750.00	720.00	750.00	5,085
2022-08-04	750.00	750.00	750.00	750.00	5
2022-08-03	750.00	750.00	750.00	750.00	2,162
2022-08-02	750.00	750.00	750.00	750.00	228
2022-08-01	750.00	750.00	720.00	750.00	0
2022-07-29	750.00	750.00	750.00	750.00	4,587
2022-07-28	750.00	750.00	750.00	750.00	38,004
2022-07-27	750.00	750.00	750.00	750.00	2,725
2022-07-26	750.00	750.00	750.00	750.00	6,849
2022-07-25	755.00	755.00	750.00	750.00	2,423
2022-07-22	755.00	755.00	755.00	755.00	2,020
2022-07-21	780.00	780.00	770.00	770.00	10,468
2022-07-20	765.00	765.00	765.00	765.00	1,263
2022-07-19	765.00	765.00	765.00	765.00	2,292
2022-07-18	765.00	765.00	765.00	765.00	752
2022-07-15	772.50	772.50	765.00	765.00	3,072
2022-07-14	772.50	772.50	772.50	772.50	1,665
2022-07-13	772.50	772.50	772.50	772.50	3,149
2022-07-12	782.50	765.00	765.00	765.00	7,338
2022-07-11	785.00	780.00	780.00	782.50	13,294
2022-07-08	795.00	795.00	785.00	795.00	606
2022-07-07	790.00	790.00	790.00	795.00	57,754
2022-07-06	825.00	825.00	790.00	790.00	6,178
2022-07-05	830.00	825.00	825.00	825.00	7,903
2022-07-04	830.00	830.00	810.00	830.00	13,535
2022-07-01	830.00	830.00	830.00	830.00	22,652
2022-06-30	830.00	830.00	830.00	830.00	1,190
2022-06-29	837.50	837.50	830.00	830.00	8,053
2022-06-28	837.50	825.00	825.00	825.00	10,128
2022-06-27	862.50	845.00	845.00	845.00	208,692
2022-06-24	860.00	845.00	845.00	845.00	21,104
2022-06-23	845.00	860.00	785.00	860.00	51,617
2022-06-22	715.00	790.00	720.00	790.00	252,272
2022-06-21	687.50	725.00	675.00	715.00	143,490
2022-06-20	685.00	695.00	680.00	680.00	16,820
2022-06-17	692.50	690.00	675.00	690.00	16,276
2022-06-16	735.00	750.00	700.00	700.00	8,929
2022-06-15	700.00	760.00	700.00	735.00	80,275
2022-06-14	765.00	700.00	700.00	700.00	75,212
2022-06-13	815.00	815.00	765.00	765.00	3,010
2022-06-10	817.50	785.00	785.00	785.00	6,218
2022-06-09	890.00	810.00	810.00	810.00	17,590
2022-06-08	955.00	955.00	890.00	890.00	7,410
2022-06-07	955.00	955.00	955.00	955.00	25
2022-06-06	955.00	955.00	955.00	955.00	141
2022-06-03	955.00	955.00	955.00	955.00	0
2022-06-02	955.00	955.00	955.00	955.00	0
2022-06-01	945.00	955.00	935.00	955.00	15,862
2022-05-31	975.00	975.00	925.00	945.00	25,618
2022-05-30	1,190.00	1,190.00	985.00	985.00	13,775
2022-05-27	1,200.00	1,200.00	1,190.00	1,190.00	648
2022-05-26	1,240.00	1,250.00	1,200.00	1,200.00	23,897
2022-05-25	1,240.00	1,240.00	1,240.00	1,240.00	285
2022-05-24	1,325.00	1,325.00	1,250.00	1,250.00	5,158
2022-05-23	1,330.00	1,330.00	1,325.00	1,325.00	1,230
2022-05-20	1,335.00	1,335.00	1,325.00	1,330.00	1,901
2022-05-19	1,335.00	1,335.00	1,335.00	1,335.00	188
2022-05-18	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-05-17	1,335.00	1,335.00	1,335.00	1,335.00	307
2022-05-16	1,335.00	1,335.00	1,335.00	1,335.00	470
2022-05-13	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-05-12	1,335.00	1,335.00	1,335.00	1,335.00	200
2022-05-11	1,335.00	1,335.00	1,335.00	1,335.00	9
2022-05-10	1,335.00	1,335.00	1,335.00	1,335.00	3
2022-05-09	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-05-06	1,335.00	1,335.00	1,335.00	1,335.00	559
2022-05-05	1,335.00	1,335.00	1,335.00	1,335.00	134
2022-05-04	1,335.00	1,335.00	1,335.00	1,335.00	65
2022-05-03	1,335.00	1,335.00	1,335.00	1,335.00	200
2022-05-02	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-29	1,335.00	1,335.00	1,335.00	1,335.00	351
2022-04-28	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-27	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-26	1,335.00	1,320.00	1,320.00	1,320.00	103
2022-04-25	1,335.00	1,335.00	1,335.00	1,335.00	139
2022-04-22	1,335.00	1,335.00	1,335.00	1,335.00	2,240
2022-04-21	1,335.00	1,335.00	1,335.00	1,335.00	756
2022-04-20	1,335.00	1,335.00	1,335.00	1,335.00	895
2022-04-19	1,335.00	1,335.00	1,320.00	1,335.00	36
2022-04-18	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-15	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-14	1,335.00	1,335.00	1,335.00	1,335.00	37
2022-04-13	1,335.00	1,335.00	1,335.00	1,335.00	8
2022-04-12	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-11	1,335.00	1,335.00	1,335.00	1,335.00	152
2022-04-08	1,350.00	1,350.00	1,335.00	1,335.00	186
2022-04-07	1,350.00	1,350.00	1,350.00	1,350.00	2,004
2022-04-06	1,350.00	1,350.00	1,350.00	1,350.00	709
2022-04-05	1,350.00	1,350.00	1,350.00	1,350.00	3,250
2022-04-04	1,350.00	1,350.00	1,320.00	1,350.00	106
2022-04-01	1,350.00	1,350.00	1,350.00	1,350.00	598
2022-03-31	1,350.00	1,350.00	1,350.00	1,350.00	667
2022-03-30	1,360.00	1,360.00	1,350.00	1,350.00	0
2022-03-29	1,360.00	1,360.00	1,360.00	1,360.00	3,664
2022-03-28	1,365.00	1,365.00	1,350.00	1,360.00	129
2022-03-25	1,375.00	1,375.00	1,375.00	1,375.00	560
2022-03-24	1,375.00	1,375.00	1,350.00	1,375.00	477
2022-03-23	1,375.00	1,375.00	1,375.00	1,375.00	176
2022-03-22	1,375.00	1,375.00	1,375.00	1,375.00	80
2022-03-21	1,375.00	1,375.00	1,375.00	1,375.00	1,024
2022-03-18	1,375.00	1,375.00	1,375.00	1,375.00	72
2022-03-17	1,375.00	1,375.00	1,375.00	1,375.00	250
2022-03-16	1,400.00	1,400.00	1,375.00	1,375.00	1,300
2022-03-15	1,420.00	1,420.00	1,400.00	1,400.00	869
2022-03-14	1,450.00	1,450.00	1,420.00	1,420.00	2,680
2022-03-11	1,450.00	1,450.00	1,450.00	1,450.00	1,000
2022-03-10	1,450.00	1,450.00	1,450.00	1,450.00	300
2022-03-09	1,480.00	1,480.00	1,480.00	1,480.00	1,191
2022-03-08	1,495.00	1,495.00	1,450.00	1,490.00	1,330
2022-03-07	1,495.00	1,495.00	1,495.00	1,495.00	0
2022-03-04	1,495.00	1,495.00	1,495.00	1,495.00	96
2022-03-03	1,470.00	1,495.00	1,450.00	1,495.00	406
2022-03-02	1,480.00	1,480.00	1,475.00	1,475.00	1,214
2022-03-01	1,480.00	1,480.00	1,480.00	1,480.00	0
2022-02-28	1,505.00	1,505.00	1,480.00	1,480.00	0
2022-02-25	1,500.00	1,505.00	1,500.00	1,505.00	28
2022-02-24	1,500.00	1,500.00	1,500.00	1,500.00	403
2022-02-23	1,505.00	1,505.00	1,505.00	1,505.00	184
2022-02-22	1,505.00	1,505.00	1,505.00	1,505.00	185
2022-02-21	1,505.00	1,505.00	1,505.00	1,505.00	0
2022-02-18	1,505.00	1,505.00	1,505.00	1,505.00	217
2022-02-17	1,505.00	1,505.00	1,480.00	1,480.00	2,108
2022-02-16	1,505.00	1,505.00	1,505.00	1,505.00	270
2022-02-15	1,505.00	1,505.00	1,505.00	1,505.00	211
2022-02-14	1,505.00	1,505.00	1,505.00	1,505.00	0
2022-02-11	1,505.00	1,505.00	1,505.00	1,505.00	0
2022-02-10	1,505.00	1,505.00	1,505.00	1,505.00	118
2022-02-09	1,505.00	1,505.00	1,505.00	1,505.00	618
2022-02-08	1,505.00	1,505.00	1,505.00	1,505.00	92
2022-02-07	1,505.00	1,505.00	1,505.00	1,505.00	300
2022-02-04	1,505.00	1,505.00	1,505.00	1,505.00	547
2022-02-03	1,505.00	1,505.00	1,505.00	1,505.00	1,731
2022-02-02	1,525.00	1,525.00	1,505.00	1,505.00	1,031
2022-02-01	1,525.00	1,525.00	1,525.00	1,525.00	1,229
2022-01-31	1,525.00	1,525.00	1,525.00	1,525.00	2,295
2022-01-28	1,525.00	1,525.00	1,525.00	1,525.00	0
2022-01-27	1,525.00	1,525.00	1,525.00	1,525.00	401
2022-01-26	1,550.00	1,550.00	1,525.00	1,525.00	499
2022-01-25	1,550.00	1,550.00	1,550.00	1,550.00	281
2022-01-24	1,550.00	1,550.00	1,550.00	1,550.00	1,078
2022-01-21	1,550.00	1,550.00	1,550.00	1,550.00	148
2022-01-20	1,600.00	1,600.00	1,550.00	1,550.00	770
2022-01-19	1,575.00	1,660.00	1,575.00	1,600.00	1,316
2022-01-18	1,575.00	1,575.00	1,575.00	1,575.00	0
2022-01-17	1,575.00	1,575.00	1,575.00	1,575.00	2,756
2022-01-14	1,550.00	1,575.00	1,550.00	1,575.00	1,572
2022-01-13	1,550.00	1,550.00	1,550.00	1,550.00	782
2022-01-12	1,540.00	1,550.00	1,500.00	1,550.00	646
2022-01-11	1,550.00	1,550.00	1,550.00	1,550.00	130
2022-01-10	1,550.00	1,550.00	1,550.00	1,550.00	897
2022-01-07	1,550.00	1,550.00	1,550.00	1,550.00	50
2022-01-06	1,550.00	1,550.00	1,550.00	1,550.00	0
2022-01-05	1,550.00	1,550.00	1,550.00	1,550.00	0
2022-01-04	1,550.00	1,550.00	1,550.00	1,550.00	33,369
2022-01-03	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-31	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-30	1,550.00	1,550.00	1,550.00	1,550.00	512
2021-12-29	1,550.00	1,550.00	1,550.00	1,550.00	160
2021-12-28	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-27	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-24	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-23	1,550.00	1,550.00	1,550.00	1,550.00	63
2021-12-22	1,550.00	1,550.00	1,550.00	1,550.00	127
2021-12-21	1,600.00	1,600.00	1,550.00	1,550.00	220
2021-12-20	1,650.00	1,650.00	1,610.00	1,610.00	250
2021-12-17	1,650.00	1,650.00	1,650.00	1,650.00	5
2021-12-16	1,650.00	1,650.00	1,600.00	1,650.00	0
2021-12-15	1,700.00	1,700.00	1,650.00	1,650.00	285
2021-12-14	1,700.00	1,700.00	1,700.00	1,700.00	154
2021-12-13	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-12-10	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-12-09	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-12-08	1,700.00	1,700.00	1,700.00	1,700.00	29
2021-12-07	1,700.00	1,700.00	1,700.00	1,700.00	1,389
2021-12-06	1,700.00	1,700.00	1,700.00	1,700.00	1
2021-12-03	1,700.00	1,700.00	1,700.00	1,700.00	420
2021-12-02	1,700.00	1,700.00	1,700.00	1,700.00	1,645
2021-12-01	1,700.00	1,700.00	1,700.00	1,700.00	8,127
2021-11-30	1,700.00	1,700.00	1,700.00	1,700.00	209
2021-11-29	1,700.00	1,700.00	1,700.00	1,700.00	346
2021-11-26	1,700.00	1,750.00	1,600.00	1,700.00	104
2021-11-25	1,700.00	1,600.00	1,600.00	1,600.00	368
2021-11-24	1,700.00	1,700.00	1,700.00	1,700.00	1,050
2021-11-23	1,700.00	1,700.00	1,700.00	1,700.00	138
2021-11-22	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-19	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-18	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-17	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-16	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-15	1,700.00	1,700.00	1,700.00	1,700.00	216
2021-11-12	1,700.00	1,700.00	1,700.00	1,700.00	236
2021-11-11	1,700.00	1,700.00	1,700.00	1,700.00	234
2021-11-10	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-09	1,700.00	1,700.00	1,700.00	1,700.00	11
2021-11-08	1,700.00	1,700.00	1,600.00	1,700.00	0
2021-11-05	1,700.00	1,700.00	1,700.00	1,700.00	1,000
2021-11-04	1,700.00	1,700.00	1,600.00	1,700.00	0
2021-11-03	1,700.00	1,700.00	1,700.00	1,700.00	34
2021-11-02	1,700.00	1,700.00	1,700.00	1,700.00	575
2021-11-01	1,700.00	1,700.00	1,700.00	1,700.00	1,426
2021-10-29	1,725.00	1,725.00	1,700.00	1,700.00	1,304
2021-10-28	1,725.00	1,725.00	1,725.00	1,725.00	631
2021-10-27	1,725.00	1,725.00	1,725.00	1,725.00	885
2021-10-26	1,725.00	1,725.00	1,725.00	1,725.00	379
2021-10-25	1,725.00	1,725.00	1,725.00	1,725.00	755
2021-10-22	1,725.00	1,725.00	1,725.00	1,725.00	1
2021-10-21	1,725.00	1,725.00	1,725.00	1,725.00	4
2021-10-20	1,725.00	1,670.00	1,670.00	1,725.00	540
2021-10-19	1,725.00	1,725.00	1,725.00	1,725.00	0
2021-10-18	1,725.00	1,725.00	1,650.00	1,725.00	453
2021-10-15	1,725.00	1,725.00	1,725.00	1,725.00	500
2021-10-14	1,775.00	1,730.00	1,730.00	1,725.00	1,730
2021-10-13	1,775.00	1,775.00	1,650.00	1,775.00	0
2021-10-12	1,775.00	1,775.00	1,775.00	1,775.00	0
2021-10-11	1,775.00	1,775.00	1,775.00	1,775.00	0
2021-10-08	1,775.00	1,775.00	1,775.00	1,775.00	0
2021-10-07	1,775.00	1,775.00	1,775.00	1,775.00	0
2021-10-06	1,775.00	1,775.00	1,775.00	1,775.00	39
2021-10-05	1,775.00	1,775.00	1,775.00	1,775.00	336
2021-10-04	1,700.00	1,775.00	1,700.00	1,775.00	1,438
2021-10-01	1,700.00	1,700.00	1,700.00	1,700.00	660
2021-09-30	1,700.00	1,700.00	1,700.00	1,700.00	1,389
2021-09-29	1,700.00	1,700.00	1,600.00	1,700.00	1,971
2021-09-28	1,700.00	1,700.00	1,700.00	1,700.00	85
2021-09-27	1,700.00	1,700.00	1,700.00	1,700.00	850
2021-09-24	1,700.00	1,700.00	1,700.00	1,700.00	3,073
2021-09-23	1,700.00	1,700.00	1,700.00	1,700.00	2,018
2021-09-22	1,700.00	1,700.00	1,700.00	1,700.00	1,136
2021-09-21	1,700.00	1,700.00	1,700.00	1,700.00	62

Share	Price	Change
80 Mile (80M)	1.07	53.3%
Getech Grp (GTC)	3.90	20%
Immupharma (IMM)	3.805	12.57%
4basebio Plc (4BB)	540.00	12.5%
Petro Matad (MATD)	1.15	12.2%

Share	Price	Change
Mothercare (MTC)	0.10	-50%
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,022.00	-23.85%
Elixirr International (ELIX)	524.00	-15.76%
Acuity RM Group plc (ACRM)	1.30	-12.75%

Share	Price	Volume
80 Mile (80M)	1.07	449,677,209
Kefi Gold & Copper (KEFI)	0.68	383,524,026
Forgent (FORG)	0.007	272,592,782
Empyrean (EME)	0.046	194,157,744
Nativo Resources (NTVO)	0.355	190,486,895