BGSC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-06-20	141.80	141.80	140.00	140.60	558,900
2022-06-17	139.40	141.80	139.00	141.80	1,176,429
2022-06-16	141.20	141.80	138.40	140.00	1,621,647
2022-06-15	144.40	144.40	141.60	141.80	593,541
2022-06-14	146.80	146.80	140.60	140.60	815,912
2022-06-13	146.00	146.60	143.00	143.20	205,825
2022-06-10	149.40	151.80	147.00	148.40	964,055
2022-06-09	152.00	152.20	149.20	149.20	380,752
2022-06-08	151.20	152.60	150.60	151.60	367,931
2022-06-07	152.60	152.60	152.00	152.00	430,441
2022-06-06	151.60	152.80	151.60	152.00	242,879
2022-06-03	150.80	150.80	150.80	150.80	0
2022-06-02	150.80	150.80	150.80	150.80	0
2022-06-01	149.00	151.20	148.80	150.80	277,459
2022-05-31	148.80	150.40	148.60	150.40	476,856
2022-05-30	149.40	150.40	149.40	150.40	420,768
2022-05-27	145.40	149.80	145.40	148.60	338,625
2022-05-26	147.00	147.60	146.00	147.00	448,594
2022-05-25	146.00	147.60	144.40	147.60	236,106
2022-05-24	146.60	147.00	145.40	145.40	527,673
2022-05-23	146.40	149.40	146.40	148.00	364,738
2022-05-20	147.60	148.60	144.80	146.00	207,034
2022-05-19	145.60	148.00	145.00	148.00	377,478
2022-05-18	148.00	149.80	148.00	149.20	287,029
2022-05-17	150.20	150.80	148.60	149.20	374,201
2022-05-16	147.80	149.40	147.80	149.20	322,599
2022-05-13	146.00	148.60	145.00	148.60	308,859
2022-05-12	147.40	148.00	144.80	147.00	456,729
2022-05-11	149.00	150.80	149.00	149.20	446,212
2022-05-10	148.80	151.00	146.60	148.60	729,419
2022-05-09	149.80	149.80	145.80	147.40	385,111
2022-05-06	153.20	153.40	150.60	150.60	238,810
2022-05-05	154.40	155.00	153.00	154.00	542,250
2022-05-04	154.40	154.40	152.00	153.00	375,185
2022-05-03	155.20	156.60	152.40	152.40	721,330
2022-05-02	156.20	156.20	156.20	156.20	0
2022-04-29	156.20	156.60	154.80	156.20	372,851
2022-04-28	154.00	155.00	153.60	155.00	266,310
2022-04-27	152.40	154.00	152.00	153.00	231,228
2022-04-26	152.00	154.00	152.00	153.60	288,555
2022-04-25	153.00	153.40	151.80	152.00	317,259
2022-04-22	154.80	155.80	154.80	155.00	392,856
2022-04-21	155.60	157.20	155.60	156.20	274,307
2022-04-20	154.80	155.60	154.20	155.60	370,190
2022-04-19	157.40	157.40	154.20	155.40	690,144
2022-04-18	157.60	157.60	157.60	157.60	0
2022-04-15	157.60	157.60	157.60	157.60	0
2022-04-14	155.00	157.60	154.60	157.60	233,431
2022-04-13	155.00	156.80	155.00	156.00	237,219
2022-04-12	156.00	156.00	154.00	155.80	371,725
2022-04-11	156.00	157.00	154.60	155.40	416,211
2022-04-08	157.20	157.60	154.60	155.80	1,094,292
2022-04-07	157.00	157.00	154.40	155.80	533,937
2022-04-06	157.20	157.20	155.00	156.80	496,168
2022-04-05	157.00	158.40	156.60	157.40	1,618,424
2022-04-04	157.40	158.80	157.00	158.00	515,667
2022-04-01	158.80	158.80	157.40	158.80	492,680
2022-03-31	159.20	159.20	156.40	157.20	296,157
2022-03-30	158.60	159.60	158.20	159.60	3,481,386
2022-03-29	157.40	160.40	157.40	159.20	480,289
2022-03-28	156.60	158.00	156.60	158.00	309,340
2022-03-25	155.00	156.60	155.00	156.00	460,434
2022-03-24	157.00	157.00	153.80	154.60	484,393
2022-03-23	155.00	156.40	154.40	155.40	340,772
2022-03-22	155.60	156.60	155.60	156.00	396,931
2022-03-21	155.00	157.00	152.60	157.00	328,558
2022-03-18	155.20	155.40	155.00	155.20	758,280
2022-03-17	153.00	155.00	153.00	153.00	513,844
2022-03-16	150.40	155.60	150.40	155.60	1,075,736
2022-03-15	147.80	149.40	147.40	148.60	544,917
2022-03-14	152.00	152.00	149.40	149.40	515,153
2022-03-11	149.40	152.20	147.20	150.00	474,023
2022-03-10	145.00	147.80	145.00	147.80	287,593
2022-03-09	146.80	148.00	145.80	147.00	203,318
2022-03-08	142.60	145.80	142.40	142.60	930,825
2022-03-07	143.20	144.40	138.40	143.60	514,597
2022-03-04	147.00	148.60	144.80	146.80	611,104
2022-03-03	152.00	152.00	148.60	148.60	605,808
2022-03-02	150.00	152.80	150.00	152.60	385,951
2022-03-01	152.00	152.00	148.80	150.00	455,531
2022-02-28	149.00	152.00	147.80	150.60	316,680
2022-02-25	147.20	151.80	147.20	148.80	403,294
2022-02-24	146.00	148.00	145.00	145.00	396,728
2022-02-23	153.00	153.60	150.40	150.40	523,438
2022-02-22	152.60	153.20	150.60	152.20	616,889
2022-02-21	158.00	158.00	153.60	154.40	546,626
2022-02-18	158.00	159.20	156.20	157.00	335,477
2022-02-17	159.60	161.00	158.60	159.60	394,268
2022-02-16	160.80	160.80	160.60	160.80	324,922
2022-02-15	157.40	160.00	157.20	159.00	228,619
2022-02-14	159.40	159.40	156.60	157.20	331,583
2022-02-11	159.80	160.80	159.40	160.80	181,065
2022-02-10	164.60	164.60	161.20	161.60	345,129
2022-02-09	163.20	164.40	161.20	163.00	302,460
2022-02-08	161.60	162.40	160.00	161.00	721,060
2022-02-07	161.80	162.20	161.00	161.00	297,457
2022-02-04	162.20	163.80	160.00	160.00	285,809
2022-02-03	163.40	164.00	162.80	163.20	449,175
2022-02-02	165.60	165.60	163.60	163.60	341,252
2022-02-01	162.00	165.00	161.80	165.00	270,290
2022-01-31	157.00	161.40	157.00	161.40	1,283,338
2022-01-28	158.00	159.80	155.60	155.60	504,271
2022-01-27	157.80	160.80	157.40	160.80	396,119
2022-01-26	162.00	165.80	160.60	161.00	348,213
2022-01-25	161.00	163.00	158.40	163.00	491,832
2022-01-24	164.00	164.00	156.20	157.80	488,608
2022-01-21	165.00	165.80	164.80	165.60	383,299
2022-01-20	166.20	168.00	166.00	167.00	456,857
2022-01-19	167.60	168.40	166.20	167.00	261,223
2022-01-18	169.00	170.00	166.20	170.00	376,620
2022-01-17	168.40	170.80	167.80	169.00	334,024
2022-01-14	168.20	169.00	168.20	168.40	313,975
2022-01-13	168.00	169.00	166.80	168.40	411,169
2022-01-12	167.80	169.40	167.80	169.00	506,953
2022-01-11	168.00	169.60	166.20	166.40	1,317,187
2022-01-10	172.80	172.80	167.40	167.40	297,280
2022-01-07	171.80	172.40	171.20	171.20	551,471
2022-01-06	176.40	176.40	171.20	172.00	244,873
2022-01-05	176.40	177.00	176.40	177.00	232,241
2022-01-04	174.00	177.00	174.00	175.40	924,633
2022-01-03	173.40	173.40	173.40	173.40	0
2021-12-31	172.80	173.60	172.80	173.40	152,988
2021-12-30	172.20	172.80	171.20	172.80	279,983
2021-12-29	171.40	172.60	171.00	171.80	319,479
2021-12-28	171.40	171.40	171.40	171.40	0
2021-12-27	171.40	171.40	171.40	171.40	0
2021-12-24	170.20	171.40	170.20	171.40	246,967
2021-12-23	169.20	170.60	169.20	170.20	475,567
2021-12-22	167.00	168.80	167.00	168.80	258,536
2021-12-21	168.00	168.60	167.40	168.60	315,816
2021-12-20	167.80	168.00	165.20	166.00	338,035
2021-12-17	169.60	171.00	168.00	170.00	643,669
2021-12-16	168.20	170.00	168.20	169.40	389,028
2021-12-15	168.00	169.00	166.20	166.20	619,654
2021-12-14	167.80	169.80	167.20	167.20	313,823
2021-12-13	170.00	170.60	167.80	168.40	438,409
2021-12-10	171.00	171.60	169.60	169.60	357,996
2021-12-09	172.20	172.40	171.20	171.80	433,442
2021-12-08	171.00	172.80	170.00	171.60	1,099,177
2021-12-07	169.00	170.20	169.00	169.40	394,823
2021-12-06	167.60	168.80	166.00	168.00	307,868
2021-12-03	166.80	167.00	166.60	167.00	176,049
2021-12-02	166.00	167.20	164.40	166.20	401,490
2021-12-01	167.60	167.60	164.80	167.60	428,710
2021-11-30	167.60	167.60	164.00	166.00	422,086
2021-11-29	167.60	168.80	166.40	166.60	264,304
2021-11-26	168.60	169.60	165.00	165.00	393,993
2021-11-25	171.60	173.20	171.60	172.80	210,914
2021-11-24	174.00	174.00	171.00	172.00	324,474
2021-11-23	173.60	174.40	173.00	173.00	563,264
2021-11-22	175.20	175.20	174.00	175.00	273,618
2021-11-19	174.60	174.60	172.40	172.60	595,408
2021-11-18	174.40	174.60	173.00	174.40	443,161
2021-11-17	173.60	174.80	173.00	173.60	367,282
2021-11-16	174.80	175.00	173.00	174.60	282,018
2021-11-15	174.00	175.00	174.00	175.00	348,177
2021-11-12	173.80	174.00	173.40	173.60	494,713
2021-11-11	174.40	175.00	172.80	173.80	460,823
2021-11-10	173.40	174.20	171.80	174.00	510,552
2021-11-09	174.40	175.00	172.80	173.00	395,099
2021-11-08	172.20	174.20	172.20	173.80	873,595
2021-11-05	173.60	174.20	173.40	173.40	633,037
2021-11-04	170.00	174.40	170.00	172.80	302,756
2021-11-03	171.00	171.00	169.40	170.00	599,735
2021-11-02	169.00	171.00	169.00	170.40	616,303
2021-11-01	167.60	169.00	167.60	168.60	307,411
2021-10-29	166.80	168.80	166.40	167.20	144,634
2021-10-28	166.60	168.60	166.60	168.40	833,053
2021-10-27	165.60	166.80	165.60	166.40	648,186
2021-10-26	168.00	168.00	167.00	167.60	244,158
2021-10-25	167.40	168.60	165.20	166.80	348,515
2021-10-22	164.80	166.00	164.00	165.80	617,199
2021-10-21	165.60	165.60	164.40	165.00	406,489
2021-10-20	165.00	166.20	164.40	165.40	448,363
2021-10-19	164.80	165.80	164.40	165.20	519,655
2021-10-18	163.40	165.20	163.40	165.20	265,397
2021-10-15	163.80	164.40	162.60	164.00	494,299
2021-10-14	163.60	164.40	162.00	163.00	365,870
2021-10-13	162.80	163.20	162.20	162.60	472,896
2021-10-12	160.20	163.20	160.20	162.40	518,379
2021-10-11	162.40	163.80	161.80	162.40	415,482
2021-10-08	165.20	165.20	160.60	162.80	767,747
2021-10-07	161.00	162.60	160.20	162.40	972,966
2021-10-06	162.00	162.20	160.20	160.40	1,011,507
2021-10-05	164.40	164.40	160.80	160.80	419,770
2021-10-04	164.00	166.00	163.60	164.20	394,865
2021-10-01	164.80	165.80	164.20	164.60	390,704
2021-09-30	168.40	169.20	166.60	166.60	642,269
2021-09-29	169.00	169.40	168.20	169.00	310,406
2021-09-28	167.00	169.40	167.00	168.00	260,171
2021-09-27	171.20	171.20	168.20	170.80	288,879
2021-09-24	170.00	171.00	169.20	169.60	627,702
2021-09-23	166.80	170.20	166.80	170.00	608,279
2021-09-22	169.60	170.20	169.40	169.60	193,544
2021-09-21	170.00	170.00	168.80	169.80	522,393
2021-09-20	167.40	168.80	167.00	168.80	340,289
2021-09-17	170.20	171.60	169.20	170.00	895,741
2021-09-16	169.00	170.20	168.80	170.20	721,687
2021-09-15	172.20	172.20	168.40	168.60	303,363
2021-09-14	171.80	172.20	171.40	172.20	442,597
2021-09-13	172.20	172.80	172.20	172.40	425,807
2021-09-10	171.60	172.00	171.00	171.80	498,913
2021-09-09	170.20	171.40	169.60	171.40	247,967
2021-09-08	172.00	172.20	169.80	171.00	704,721
2021-09-07	172.80	173.80	172.00	172.80	552,792
2021-09-06	173.00	173.00	170.80	172.20	351,719
2021-09-03	171.00	172.40	171.00	172.40	403,614
2021-09-02	171.00	172.40	171.00	172.20	284,666
2021-09-01	171.00	171.40	170.40	171.40	363,085
2021-08-31	168.80	171.60	168.80	170.80	379,602
2021-08-30	170.00	170.00	170.00	170.00	0
2021-08-27	169.00	170.00	169.00	170.00	203,749
2021-08-26	168.60	170.00	168.20	170.00	203,028
2021-08-25	168.00	169.40	168.00	169.40	234,296
2021-08-24	167.60	170.00	167.60	170.00	344,792
2021-08-23	168.20	168.80	166.40	167.40	328,860
2021-08-20	167.60	169.00	167.60	168.80	106,839
2021-08-19	165.60	167.40	165.40	167.40	197,073
2021-08-18	168.80	169.20	167.60	167.60	340,787
2021-08-17	166.20	170.40	166.20	167.20	2,425,322
2021-08-16	166.60	168.00	165.80	167.20	347,945
2021-08-13	167.40	169.20	167.00	168.80	154,672
2021-08-12	168.20	169.60	168.20	168.80	594,112
2021-08-11	165.40	168.00	164.40	168.00	269,257
2021-08-10	167.20	167.80	166.80	167.80	604,162
2021-08-09	165.20	169.00	164.80	164.80	901,255
2021-08-06	163.80	166.00	163.20	165.60	445,776
2021-08-05	164.40	166.00	164.40	166.00	341,110
2021-08-04	161.80	165.40	161.80	165.40	353,827
2021-08-03	160.80	162.80	160.80	162.20	422,545
2021-08-02	161.00	162.40	161.00	161.60	473,081
2021-07-30	157.40	161.20	157.40	160.00	306,051
2021-07-29	162.60	163.00	159.60	161.00	421,474
2021-07-28	162.00	162.00	159.60	160.40	261,777
2021-07-27	158.40	162.40	157.60	158.60	461,967
2021-07-26	159.20	161.40	159.20	160.80	270,486
2021-07-23	160.40	161.20	158.00	160.20	276,451
2021-07-22	161.00	161.00	159.80	159.80	501,611
2021-07-21	157.40	159.60	157.20	159.40	577,093
2021-07-20	159.60	159.60	155.00	155.00	946,909
2021-07-19	160.00	160.00	155.80	155.80	579,134
2021-07-16	162.40	162.60	160.60	160.60	308,114
2021-07-15	164.60	164.60	161.60	161.60	206,444
2021-07-14	164.40	164.40	164.40	164.40	268,869
2021-07-13	165.20	165.80	165.00	165.00	184,912
2021-07-12	165.80	165.80	163.60	165.00	281,247
2021-07-09	165.60	166.00	164.80	164.80	307,897
2021-07-08	164.00	165.60	163.80	163.80	780,452
2021-07-07	165.20	166.40	165.00	166.40	352,809
2021-07-06	165.40	165.60	163.00	164.40	581,696
2021-07-05	164.20	165.40	162.00	165.40	331,998
2021-07-02	162.60	164.60	162.60	164.00	245,833
2021-07-01	162.40	163.00	161.80	162.40	382,469
2021-06-30	160.80	163.20	160.60	161.00	772,511
2021-06-29	162.20	162.60	160.80	161.20	1,032,730
2021-06-28	160.80	161.80	160.80	161.00	446,038
2021-06-25	161.00	161.40	160.80	161.20	484,926
2021-06-24	162.40	163.00	160.80	161.00	676,087
2021-06-23	159.60	162.40	159.60	162.40	440,953
2021-06-22	161.20	161.60	160.60	161.20	446,725
2021-06-21	160.00	161.20	159.60	160.80	414,337
2021-06-18	162.40	163.00	160.00	162.80	832,431
2021-06-17	161.60	162.40	161.20	161.20	783,433
2021-06-16	165.60	165.60	162.20	163.20	930,905
2021-06-15	164.60	165.40	164.00	164.00	737,906
2021-06-14	165.00	165.40	164.20	164.60	430,282
2021-06-11	165.60	165.60	165.00	165.40	336,393
2021-06-10	165.00	165.20	163.60	163.80	756,667
2021-06-09	166.20	166.20	163.20	163.20	303,075
2021-06-08	167.00	167.20	166.40	167.00	865,179
2021-06-07	165.00	167.40	164.20	166.20	182,680
2021-06-04	164.40	165.80	164.20	165.80	249,190
2021-06-03	164.60	164.60	164.00	164.00	512,197
2021-06-02	165.40	165.40	164.00	164.60	565,834
2021-06-01	163.60	165.00	163.20	164.40	239,411
2021-05-28	163.80	164.60	162.60	163.60	523,238
2021-05-27	161.60	164.00	161.60	164.00	321,228
2021-05-26	163.00	163.40	162.20	163.20	332,192
2021-05-25	161.80	163.40	161.80	162.20	647,843
2021-05-24	160.60	161.80	159.40	161.00	891,552
2021-05-21	160.60	163.60	160.60	162.40	820,926
2021-05-20	162.20	162.80	160.60	162.80	422,537
2021-05-19	159.40	160.80	158.80	159.20	258,839
2021-05-18	163.00	163.00	161.00	161.00	503,642
2021-05-17	161.00	162.00	161.00	161.60	461,429
2021-05-14	161.60	162.00	160.80	160.80	330,141
2021-05-13	159.60	160.40	159.00	159.80	407,190
2021-05-12	164.60	164.60	160.40	161.00	638,654
2021-05-11	161.00	162.40	159.80	161.00	983,984
2021-05-10	165.00	167.40	164.00	164.80	517,038
2021-05-07	163.00	165.80	163.00	165.80	306,634
2021-05-06	164.00	164.60	162.60	164.00	521,704
2021-05-05	165.00	165.80	162.80	163.60	1,159,420
2021-05-04	168.40	168.40	163.00	163.20	654,295
2021-04-30	164.80	168.60	164.80	168.60	655,467
2021-04-29	167.20	167.20	164.00	166.40	788,164
2021-04-28	166.80	166.80	164.00	164.00	598,715
2021-04-27	164.00	166.00	164.00	164.00	415,390
2021-04-26	163.80	166.60	163.60	166.00	252,204
2021-04-23	162.20	165.80	161.00	164.20	259,900
2021-04-22	166.00	166.00	162.60	165.40	224,593
2021-04-21	166.00	166.00	162.00	162.20	355,877
2021-04-20	166.80	167.60	161.00	162.20	659,290
2021-04-19	166.00	167.20	164.60	166.00	694,782
2021-04-16	164.80	165.60	164.20	165.60	574,062
2021-04-15	160.40	164.80	160.40	164.60	510,017
2021-04-14	164.00	164.00	160.00	163.40	419,293
2021-04-13	160.00	164.00	160.00	164.00	343,565
2021-04-12	160.80	163.80	160.80	162.40	1,210,297
2021-04-09	159.20	161.00	158.00	159.80	586,393
2021-04-08	158.00	160.00	157.80	159.80	612,642
2021-04-07	157.60	157.80	155.80	157.00	907,142
2021-04-06	155.40	157.20	152.60	156.60	989,503
2021-04-01	155.20	155.20	152.00	154.20	569,020
2021-03-31	153.20	154.20	153.00	154.00	714,006
2021-03-30	153.00	153.00	152.40	153.00	1,328,268
2021-03-29	154.60	154.60	152.20	153.60	825,144
2021-03-26	155.20	155.20	152.00	152.40	633,263
2021-03-25	150.80	152.20	150.80	152.20	783,990
2021-03-24	155.00	155.00	151.00	153.20	466,734
2021-03-23	153.00	154.80	152.80	152.80	883,039
2021-03-22	153.00	154.60	151.20	152.80	711,832
2021-03-19	154.60	154.60	150.40	152.00	1,213,990
2021-03-18	150.00	154.00	150.00	152.80	644,615
2021-03-17	149.40	153.20	149.40	152.40	672,256
2021-03-16	152.00	153.80	152.00	152.40	670,547
2021-03-15	150.40	151.80	150.40	151.00	486,924
2021-03-12	149.20	152.20	149.20	151.20	530,246
2021-03-11	152.60	153.80	151.40	152.80	443,508
2021-03-10	146.00	152.20	146.00	152.00	574,854
2021-03-09	150.00	150.00	148.00	149.00	702,538
2021-03-08	148.00	149.40	146.80	148.80	1,025,147
2021-03-05	146.20	147.00	146.00	147.00	651,382
2021-03-04	148.00	148.00	146.20	147.40	518,558
2021-03-03	148.00	148.00	145.20	147.60	604,573
2021-03-02	147.00	147.40	145.20	147.00	734,387
2021-03-01	147.00	147.00	144.20	145.20	990,598
2021-02-26	146.00	146.20	144.40	144.40	855,910
2021-02-25	146.40	150.80	146.40	148.60	513,766
2021-02-24	145.20	150.00	145.20	150.00	455,785
2021-02-23	146.00	149.20	145.60	145.80	1,058,939
2021-02-22	147.40	147.40	146.20	146.60	633,078
2021-02-19	148.60	149.20	147.60	148.40	570,829
2021-02-18	151.60	152.20	147.80	148.80	505,779
2021-02-17	153.00	153.60	151.20	152.00	979,495
2021-02-16	150.80	154.00	148.60	154.00	722,005
2021-02-15	150.20	150.80	149.20	150.60	862,552
2021-02-12	149.00	149.80	148.20	149.20	574,888
2021-02-11	146.80	149.40	146.80	149.40	510,813
2021-02-10	147.80	148.60	147.40	148.20	612,782
2021-02-09	147.20	148.00	146.80	148.00	589,890
2021-02-08	144.80	148.20	144.80	148.20	1,144,981
2021-02-05	143.60	146.20	143.40	145.80	695,810
2021-02-04	145.40	145.80	144.20	145.80	838,547
2021-02-03	146.20	146.20	143.60	144.60	545,297
2021-02-02	143.40	145.80	143.40	145.80	623,098
2021-02-01	141.00	143.80	140.20	141.80	1,667,181
2021-01-29	138.00	142.80	138.00	142.20	899,326
2021-01-28	139.40	142.00	139.40	142.00	750,875
2021-01-27	143.80	144.00	140.80	140.80	645,874
2021-01-26	145.00	145.60	142.40	144.80	1,305,143
2021-01-25	147.80	147.80	144.20	145.00	860,319
2021-01-22	147.60	147.60	143.00	144.40	769,510
2021-01-21	144.20	146.40	144.20	144.20	747,195
2021-01-20	144.00	147.60	143.80	146.20	336,834
2021-01-19	144.80	145.60	144.60	145.00	989,083
2021-01-18	146.00	147.00	144.80	144.80	767,292
2021-01-15	149.80	149.80	144.20	144.20	501,895
2021-01-14	147.00	148.00	145.20	146.80	390,697
2021-01-13	149.80	149.80	146.00	146.60	643,626
2021-01-12	148.20	148.40	146.40	147.20	576,447
2021-01-11	149.00	149.00	147.60	148.20	1,363,636
2021-01-08	148.80	149.80	147.80	149.00	1,357,999
2021-01-07	147.80	148.80	145.20	148.80	573,125
2021-01-06	145.00	147.80	141.20	147.00	567,387
2021-01-05	142.00	145.00	142.00	145.00	696,865
2021-01-04	146.40	146.40	143.40	144.40	710,731
2020-12-31	145.20	145.20	142.20	145.00	390,487
2020-12-30	144.80	146.40	143.40	143.40	709,731
2020-12-29	144.00	148.60	143.20	146.20	766,561
2020-12-24	143.40	144.60	142.40	144.60	472,460
2020-12-23	137.20	141.00	137.20	141.00	434,997
2020-12-22	138.00	139.40	137.60	138.40	307,384
2020-12-21	137.40	141.00	137.00	137.80	968,893
2020-12-18	142.40	142.40	140.40	140.80	928,830
2020-12-17	142.80	142.80	140.80	141.60	816,327
2020-12-16	140.40	144.20	140.40	141.60	875,448
2020-12-15	141.60	142.40	140.80	140.80	576,565
2020-12-14	140.80	141.80	140.00	140.40	867,105
2020-12-11	141.20	143.80	140.40	140.40	560,041
2020-12-10	141.80	145.00	141.60	143.40	838,614
2020-12-09	144.80	145.20	141.60	141.60	343,910
2020-12-08	145.20	145.80	143.00	143.60	1,249,489
2020-12-07	141.00	145.60	141.00	144.80	517,834
2020-12-04	141.60	143.60	140.20	143.60	521,942
2020-12-03	141.20	143.00	140.00	143.00	1,001,316
2020-12-02	139.20	142.80	138.40	142.60	706,881
2020-12-01	138.20	140.80	138.20	140.60	827,270
2020-11-30	138.00	140.00	136.60	140.00	740,621
2020-11-27	134.00	139.80	134.00	139.80	954,946
2020-11-26	134.20	137.80	134.20	135.80	1,304,300
2020-11-25	136.00	136.60	134.20	135.00	852,326
2020-11-24	135.00	138.60	135.00	137.20	1,031,784
2020-11-23	136.40	137.60	134.20	137.60	568,804
2020-11-20	134.00	137.40	134.00	135.60	812,304
2020-11-19	135.20	137.20	135.20	136.80	550,066
2020-11-18	136.20	137.20	135.00	136.40	430,244
2020-11-17	137.00	138.20	134.40	135.00	594,993
2020-11-16	134.00	136.80	132.60	135.00	724,578
2020-11-13	133.40	133.80	131.80	132.80	553,089
2020-11-12	133.20	134.00	131.80	134.00	1,032,902
2020-11-11	132.80	133.20	131.00	133.20	1,104,513
2020-11-10	132.20	133.60	128.80	130.20	572,010
2020-11-09	130.00	135.60	129.00	131.80	1,215,698
2020-11-06	128.00	129.20	126.40	128.20	491,732
2020-11-05	127.00	128.00	126.00	127.80	470,443
2020-11-04	122.80	126.80	121.40	126.60	344,267
2020-11-03	123.80	125.00	122.40	125.00	467,491
2020-11-02	123.00	123.80	121.40	122.60	733,887
2020-10-30	122.80	125.20	122.20	123.80	240,765
2020-10-29	124.80	125.00	123.20	123.80	449,643
2020-10-28	124.20	125.40	123.20	123.20	431,476
2020-10-27	126.00	126.00	124.40	124.40	578,533
2020-10-26	126.40	127.80	125.60	127.40	561,949
2020-10-23	125.40	128.60	125.40	128.00	547,044
2020-10-22	125.40	127.20	125.40	126.80	347,622
2020-10-21	126.20	127.00	124.60	125.00	334,679
2020-10-20	125.60	127.00	125.60	126.00	1,516,332
2020-10-16	129.00	129.00	126.60	127.60	621,125
2020-10-15	126.80	127.60	125.80	127.20	558,887
2020-10-14	127.80	128.00	127.00	127.80	1,020,053
2020-10-13	132.60	133.20	127.40	127.60	1,119,975
2020-10-12	131.00	133.80	131.00	132.00	743,285
2020-10-09	128.40	130.80	128.00	130.60	433,502
2020-10-08	126.80	128.80	125.60	128.80	1,197,639
2020-10-07	125.40	127.00	125.00	127.00	709,333
2020-10-06	124.00	125.80	123.20	125.80	532,571
2020-10-05	123.00	124.80	122.60	124.80	525,439
2020-10-02	122.20	122.20	120.60	121.80	265,983
2020-10-01	122.60	123.60	122.00	123.40	525,297
2020-09-30	120.60	122.00	120.60	122.00	772,926
2020-09-29	122.00	122.80	121.00	121.20	1,700,403
2020-09-28	120.00	122.00	120.00	122.00	400,819
2020-09-25	118.00	118.20	116.60	118.00	177,268
2020-09-24	117.60	118.20	117.20	117.40	992,713
2020-09-23	121.20	121.60	119.20	119.20	711,016
2020-09-22	119.80	121.40	119.40	120.00	824,429
2020-09-21	122.40	122.40	120.00	120.00	729,446
2020-09-18	124.00	125.00	122.80	124.60	975,532
2020-09-17	122.20	124.40	122.20	123.40	648,845
2020-09-16	121.80	125.60	121.80	123.80	455,433
2020-09-15	123.60	125.00	123.60	123.60	725,326
2020-09-14	122.60	124.60	121.80	124.60	498,293
2020-09-11	123.40	123.80	121.80	121.80	371,821
2020-09-10	123.00	123.20	122.60	122.50	150,807
2020-09-09	123.40	124.40	121.20	122.50	611,163
2020-09-08	121.20	124.80	121.20	122.80	958,689
2020-09-07	121.60	122.40	121.00	122.50	440,502
2020-09-04	116.40	121.40	116.40	119.80	402,565
2020-09-03	121.80	123.40	118.20	118.90	714,345
2020-09-02	122.60	122.80	121.60	122.10	923,372
2020-09-01	121.80	122.60	121.20	121.90	308,276
2020-08-28	120.80	122.00	120.80	121.50	632,552
2020-08-27	123.60	124.00	120.60	120.90	485,389
2020-08-26	123.40	124.80	122.40	123.60	283,363
2020-08-25	123.00	125.00	122.80	123.90	270,169
2020-08-24	122.60	123.40	121.80	123.30	599,846
2020-08-21	123.20	123.20	121.60	121.90	336,893
2020-08-20	123.60	125.40	123.00	123.50	799,936
2020-08-19	124.20	125.80	124.20	124.30	360,869
2020-08-18	123.20	126.20	123.20	125.20	347,623
2020-08-17	123.20	125.00	123.20	125.20	407,497
2020-08-14	125.20	125.20	123.60	124.20	216,899
2020-08-13	127.20	127.20	125.00	126.00	363,086
2020-08-12	124.40	128.00	124.40	126.90	514,264
2020-08-11	124.60	127.20	124.60	126.70	304,503
2020-08-10	123.80	125.80	123.00	124.80	1,342,876
2020-08-07	123.00	123.80	121.20	123.30	392,056
2020-08-06	122.00	123.00	121.60	122.80	408,252
2020-08-05	121.00	124.00	120.80	122.70	398,345
2020-08-04	117.20	122.40	117.20	121.50	1,196,270
2020-08-03	116.40	120.00	116.40	119.70	610,649
2020-07-31	117.60	120.00	116.20	118.50	384,093
2020-07-30	119.20	119.20	117.80	118.10	506,297
2020-07-29	117.20	119.00	117.00	118.10	455,905
2020-07-28	115.80	118.20	115.80	117.70	610,439
2020-07-27	117.00	117.20	116.00	116.60	882,398
2020-07-24	116.40	116.60	115.40	116.30	605,037
2020-07-23	118.80	119.40	118.00	119.10	329,859
2020-07-22	118.40	119.20	118.40	119.30	400,429
2020-07-21	120.00	120.00	118.00	119.10	555,931
2020-07-20	117.00	118.40	116.60	117.10	347,619
2020-07-17	115.80	117.40	115.80	117.10	387,109
2020-07-16	115.00	116.80	115.00	116.60	363,048
2020-07-15	115.60	117.60	115.60	117.30	460,677
2020-07-14	116.00	118.00	115.00	115.90	671,798
2020-07-13	114.60	118.40	114.60	118.20	812,540
2020-07-10	115.40	117.80	115.00	116.50	481,218
2020-07-09	116.40	117.00	116.00	116.10	598,431
2020-07-08	116.80	118.80	116.40	117.40	1,040,340
2020-07-07	119.60	119.60	117.60	118.40	760,292
2020-07-06	119.80	120.00	117.40	119.80	488,228
2020-07-03	120.20	120.20	117.00	118.50	356,523
2020-07-02	117.60	119.00	116.80	118.20	371,539
2020-07-01	115.80	117.40	115.80	117.10	197,919
2020-06-30	115.20	117.40	115.20	116.90	648,831
2020-06-29	114.40	116.80	114.00	116.20	475,611
2020-06-26	116.60	116.60	115.80	115.80	297,017
2020-06-25	114.00	115.60	113.60	116.50	175,769
2020-06-24	116.20	116.80	116.20	117.70	239,000
2020-06-23	117.80	118.00	117.00	117.70	829,747
2020-06-22	114.80	117.40	114.80	116.80	550,941
2020-06-19	117.60	117.80	116.40	117.70	656,697
2020-06-18	115.60	117.00	115.40	117.10	757,830
2020-06-17	114.20	117.80	114.20	116.10	176,652
2020-06-16	115.60	117.80	113.20	116.10	709,695
2020-06-15	111.80	113.40	108.40	112.90	646,419
2020-06-12	114.00	114.80	111.80	112.50	613,213
2020-06-11	116.40	116.60	114.40	115.10	467,252
2020-06-10	118.00	120.80	117.60	118.60	805,338
2020-06-09	120.20	120.60	117.60	120.40	1,616,559
2020-06-08	121.40	123.00	119.80	121.70	1,494,279
2020-06-05	120.00	122.80	118.00	122.60	654,940
2020-06-04	120.00	120.40	118.20	119.90	314,132
2020-06-03	119.00	121.00	117.80	119.20	539,229
2020-06-02	118.60	118.60	115.60	117.40	452,349
2020-06-01	116.80	118.40	116.20	117.70	642,713
2020-05-29	116.40	117.80	115.60	117.50	491,751
2020-05-28	116.00	119.00	116.00	117.50	792,761
2020-05-27	113.00	115.20	113.00	113.50	772,635
2020-05-26	112.00	113.80	112.00	113.50	923,325
2020-05-22	109.00	111.60	108.80	110.60	374,248
2020-05-21	111.00	111.20	109.20	110.60	662,181
2020-05-20	110.80	110.80	110.00	110.50	1,098,357
2020-05-19	110.80	111.00	108.20	110.70	763,614
2020-05-18	107.80	111.00	107.80	108.70	1,468,551
2020-05-15	106.80	106.80	104.20	106.10	689,225
2020-05-14	107.00	108.00	103.40	104.50	1,309,186
2020-05-13	109.00	109.80	107.00	108.00	1,465,498
2020-05-12	109.40	109.60	108.80	109.50	1,627,796
2020-05-11	109.60	109.60	108.00	109.10	1,709,679
2020-05-07	107.20	109.00	106.00	108.60	798,855
2020-05-06	107.80	108.40	106.40	107.90	1,078,117
2020-05-05	107.00	108.00	106.80	107.40	1,289,245
2020-05-04	105.20	106.40	103.40	105.80	1,238,754
2020-05-01	108.00	108.20	106.40	107.60	1,134,517
2020-04-30	112.00	113.00	110.60	111.30	690,168
2020-04-29	110.80	111.80	110.00	111.30	727,972
2020-04-28	107.80	110.20	107.40	106.90	607,631
2020-04-27	105.80	108.00	105.80	106.90	480,408
2020-04-24	103.20	105.80	103.00	104.90	562,133
2020-04-23	104.20	106.80	104.20	105.50	481,146
2020-04-22	103.40	106.60	103.40	104.10	415,754
2020-04-21	107.80	107.80	103.60	104.10	515,799
2020-04-20	107.60	108.00	105.60	107.30	750,958
2020-04-17	104.80	107.40	103.60	105.30	702,911
2020-04-16	104.40	104.60	102.20	104.00	395,873
2020-04-15	103.20	103.80	98.50	103.20	1,007,891
2020-04-14	107.20	107.80	103.40	104.90	988,962
2020-04-09	103.40	107.60	101.20	104.90	1,182,328
2020-04-08	98.80	103.40	98.00	101.20	2,512,149
2020-04-07	98.00	101.80	97.10	94.30	668,469
2020-04-06	91.80	94.40	90.50	89.90	861,438
2020-04-03	90.00	90.00	88.00	90.00	95,664
2020-04-03	90.00	91.50	88.00	89.90	1,118,492
2020-04-02	88.60	90.90	88.20	90.00	878,007
2020-04-02	88.60	90.50	88.20	89.75	584,221
2020-04-01	90.00	90.90	87.00	90.60	1,665,178
2020-04-01	90.00	90.00	87.00	88.75	904,531
2020-03-31	89.40	91.75	87.05	87.15	1,069,772
2020-03-30	86.00	86.50	81.00	86.90	2,102,274
2020-03-27	90.00	90.65	87.50	91.18	557,843
2020-03-26	89.00	90.10	87.75	90.58	399,599
2020-03-25	87.45	90.40	87.45	85.45	683,365
2020-03-24	82.20	84.80	80.40	80.95	687,477
2020-03-23	82.00	82.50	78.60	82.28	405,732
2020-03-20	80.00	86.20	79.55	79.35	1,016,985
2020-03-19	82.85	82.85	76.65	82.88	543,561
2020-03-18	90.00	90.05	83.75	93.95	1,330,871
2020-03-17	97.00	98.50	91.45	96.33	1,363,519
2020-03-16	105.00	105.00	93.00	105.70	572,443
2020-03-13	109.00	110.10	106.50	106.15	551,611
2020-03-12	113.50	113.50	105.00	114.65	426,330
2020-03-11	116.00	117.00	115.00	114.60	428,160
2020-03-10	116.40	117.60	114.50	115.65	663,889
2020-03-09	120.70	120.70	110.50	123.50	1,687,179
2020-03-06	128.00	128.00	122.10	123.50	742,913
2020-03-05	132.90	132.90	128.40	130.10	536,183
2020-03-04	130.50	131.40	129.80	130.40	588,620
2020-03-03	129.30	132.40	128.60	128.20	1,389,460
2020-03-02	129.50	129.50	125.80	126.55	841,715
2020-02-28	128.00	128.10	124.00	131.30	1,173,833
2020-02-27	134.00	135.40	130.00	136.25	862,394
2020-02-26	138.00	138.00	134.00	137.20	448,216
2020-02-25	141.00	141.00	136.80	139.70	789,893
2020-02-24	142.40	142.40	138.90	144.25	636,866
2020-02-21	144.20	144.20	144.00	144.25	551,061
2020-02-20	145.00	145.00	144.60	144.95	588,676
2020-02-19	144.00	144.90	142.80	144.50	652,390
2020-02-18	144.80	144.80	143.50	143.85	843,958
2020-02-17	145.00	145.80	144.30	145.40	564,177
2020-02-14	144.40	145.00	143.60	144.35	784,707
2020-02-13	145.30	145.30	143.50	144.00	561,366
2020-02-12	145.30	145.60	144.40	145.10	460,606
2020-02-11	143.90	144.30	143.70	144.70	1,113,266
2020-02-10	143.00	144.20	142.40	143.60	852,791
2020-02-07	144.70	144.70	143.10	144.25	608,844
2020-02-06	144.40	145.00	144.20	144.85	406,410
2020-02-05	143.20	144.50	143.10	143.95	339,289
2020-02-04	142.80	143.70	140.90	142.85	295,440
2020-02-03	139.60	142.30	139.10	141.75	473,884
2020-01-31	143.70	144.40	140.60	142.75	211,964
2020-01-30	145.60	145.60	141.20	142.75	737,001
2020-01-29	145.40	145.70	144.00	145.40	391,856
2020-01-28	143.10	144.80	142.50	144.90	582,444
2020-01-27	144.10	145.90	142.50	143.95	650,195
2020-01-24	144.50	146.50	144.10	145.60	591,803
2020-01-23	148.40	148.40	144.10	145.65	474,588
2020-01-22	146.00	148.80	145.50	146.25	321,775
2020-01-21	149.00	149.00	145.50	146.55	284,633
2020-01-20	148.80	148.80	145.70	147.35	397,610
2020-01-17	145.10	148.50	145.10	147.55	359,950
2020-01-16	145.30	147.10	144.30	146.10	332,068
2020-01-15	145.10	146.40	144.20	146.15	508,462
2020-01-14	146.70	147.00	145.10	145.85	521,025
2020-01-13	146.00	148.30	145.80	146.20	605,416
2020-01-10	147.80	147.80	145.20	146.05	366,745
2020-01-09	145.00	149.00	144.50	147.40	964,286
2020-01-08	144.20	146.50	144.00	144.60	274,112
2020-01-07	145.40	146.70	144.60	145.30	421,654
2020-01-06	148.10	148.10	145.10	145.65	237,788
2020-01-03	148.90	149.00	145.90	147.80	300,727
2020-01-02	147.10	150.00	146.60	148.50	348,053
2019-12-31	147.10	147.20	145.10	146.20	201,030
2019-12-30	148.40	148.40	145.60	147.20	542,562
2019-12-27	148.50	149.00	145.20	148.35	236,713
2019-12-24	148.00	148.00	146.90	147.65	299,192
2019-12-23	147.00	148.00	145.20	146.60	606,800
2019-12-20	143.90	148.90	143.10	145.15	1,193,157
2019-12-19	141.80	145.00	141.70	143.75	619,323
2019-12-18	143.00	145.00	142.80	143.85	485,014
2019-12-17	144.00	145.00	142.30	143.80	696,375
2019-12-16	142.90	146.60	140.10	142.20	821,102
2019-12-13	140.90	144.90	140.00	140.50	764,126
2019-12-12	139.80	141.30	137.70	139.95	731,797
2019-12-11	140.00	140.00	137.30	138.70	598,763
2019-12-10	140.00	140.00	138.70	138.95	482,859
2019-12-09	139.40	140.60	139.20	139.65	1,496,750
2019-12-06	138.50	138.90	137.50	137.80	149,585
2019-12-05	139.00	139.90	137.40	138.65	175,599
2019-12-04	139.00	139.20	138.00	138.65	353,231
2019-12-03	140.00	141.60	137.50	138.75	476,321
2019-12-02	141.70	141.90	139.50	141.00	460,744
2019-11-29	141.90	141.90	140.70	140.95	284,232
2019-11-28	141.50	142.00	140.10	141.50	426,086
2019-11-27	142.00	142.50	140.90	141.30	593,225
2019-11-26	139.00	143.10	138.50	140.85	641,936
2019-11-25	140.00	140.00	138.20	139.35	608,387
2019-11-22	138.40	140.00	136.90	139.70	286,991
2019-11-21	137.10	138.40	137.00	137.45	745,280
2019-11-20	137.10	138.00	137.00	137.55	737,036
2019-11-19	138.90	139.00	137.30	137.75	575,835
2019-11-18	137.20	139.00	137.20	138.05	260,562
2019-11-15	139.00	139.00	137.10	137.25	324,143
2019-11-14	138.50	138.50	137.00	137.15	178,788
2019-11-13	137.40	138.70	136.80	137.20	202,920
2019-11-12	138.90	138.90	135.20	138.25	724,188
2019-11-11	136.00	137.70	134.40	136.60	291,961
2019-11-08	138.00	139.00	137.00	137.40	1,461,131
2019-11-07	138.80	138.90	137.20	138.40	258,425
2019-11-06	135.60	137.80	135.10	135.90	510,507
2019-11-05	139.00	139.00	136.00	136.70	393,697
2019-11-04	137.32	137.50	133.60	135.90	217,771
2019-11-01	133.00	139.00	133.00	136.51	306,121
2019-10-31	138.00	138.00	133.40	134.10	92,679
2019-10-30	1,354.00	1,364.00	1,348.00	1,354.00	35,605
2019-10-29	1,368.00	1,368.00	1,352.00	1,357.00	46,719
2019-10-28	1,358.00	1,366.00	1,358.00	1,357.00	25,646
2019-10-25	1,348.00	1,356.00	1,344.00	1,354.00	36,593
2019-10-24	1,364.00	1,364.00	1,350.00	1,354.00	30,056
2019-10-23	1,348.00	1,360.00	1,348.00	1,359.00	54,056
2019-10-22	1,330.00	1,354.00	1,326.00	1,345.00	60,338
2019-10-21	1,336.00	1,358.00	1,336.00	1,347.00	57,432
2019-10-18	1,352.00	1,352.00	1,336.00	1,339.00	49,145
2019-10-17	1,340.00	1,366.00	1,334.00	1,351.00	120,244
2019-10-16	1,322.00	1,340.00	1,322.00	1,336.00	43,243
2019-10-15	1,326.00	1,346.00	1,326.00	1,339.00	69,549
2019-10-14	1,346.00	1,346.00	1,328.00	1,339.00	56,881
2019-10-11	1,342.00	1,348.00	1,324.00	1,345.00	82,052
2019-10-10	1,328.00	1,340.00	1,326.00	1,337.00	60,095
2019-10-09	1,348.00	1,350.00	1,326.00	1,331.00	44,189
2019-10-08	1,356.00	1,360.00	1,334.00	1,339.00	83,143
2019-10-07	1,346.00	1,348.00	1,338.00	1,345.00	34,570
2019-10-04	1,336.00	1,344.00	1,328.00	1,341.00	62,816
2019-10-03	1,336.00	1,342.00	1,324.00	1,327.00	110,039
2019-10-02	1,376.00	1,376.00	1,336.00	1,337.00	139,891
2019-10-01	1,360.00	1,376.00	1,360.00	1,365.00	69,127
2019-09-30	1,372.00	1,372.00	1,352.00	1,359.00	24,966
2019-09-27	1,370.00	1,376.00	1,356.00	1,369.00	54,648
2019-09-26	1,366.00	1,366.00	1,354.00	1,356.00	55,679
2019-09-25	1,356.00	1,358.00	1,352.00	1,357.00	21,331
2019-09-24	1,354.00	1,372.00	1,348.00	1,364.00	46,839
2019-09-23	1,374.00	1,374.00	1,360.00	1,369.00	34,097
2019-09-20	1,370.00	1,374.00	1,358.00	1,368.00	108,118
2019-09-19	1,366.00	1,378.00	1,364.00	1,370.00	72,417
2019-09-18	1,366.00	1,380.00	1,360.00	1,362.00	38,139
2019-09-17	1,352.00	1,378.00	1,352.00	1,361.00	36,500
2019-09-16	1,370.00	1,378.00	1,360.00	1,366.00	25,630
2019-09-13	1,366.00	1,380.00	1,366.00	1,377.00	42,762
2019-09-12	1,368.00	1,376.00	1,360.00	1,371.00	65,906
2019-09-11	1,358.00	1,368.00	1,358.00	1,364.00	43,744
2019-09-10	1,360.00	1,360.00	1,344.00	1,354.00	53,020
2019-09-09	1,360.00	1,364.00	1,348.00	1,357.00	171,664
2019-09-06	1,348.00	1,360.00	1,348.00	1,355.00	21,484
2019-09-05	1,356.00	1,364.00	1,348.00	1,355.00	55,239
2019-09-04	1,356.00	1,370.00	1,354.00	1,358.00	36,171
2019-09-03	1,352.00	1,360.00	1,350.00	1,356.00	37,845
2019-09-02	1,360.00	1,360.00	1,352.00	1,356.00	27,027
2019-08-30	1,340.00	1,354.00	1,338.00	1,346.00	88,722
2019-08-29	1,326.00	1,352.00	1,326.00	1,333.00	122,693
2019-08-28	1,330.00	1,344.00	1,326.00	1,333.00	40,185
2019-08-27	1,358.00	1,358.00	1,338.00	1,336.00	54,490
2019-08-23	1,370.00	1,370.00	1,346.00	1,353.00	38,984
2019-08-22	1,360.00	1,362.00	1,352.00	1,353.00	73,084
2019-08-21	1,354.00	1,360.00	1,352.00	1,356.00	114,056
2019-08-20	1,360.00	1,362.00	1,358.00	1,360.00	123,443
2019-08-19	1,344.00	1,362.00	1,344.00	1,360.00	48,869
2019-08-16	1,336.00	1,350.00	1,332.00	1,348.00	80,077
2019-08-15	1,338.00	1,354.00	1,330.00	1,335.00	86,631
2019-08-14	1,374.00	1,374.00	1,336.00	1,343.00	100,213
2019-08-13	1,354.00	1,378.00	1,350.00	1,377.00	65,760
2019-08-12	1,378.00	1,380.00	1,356.00	1,362.00	41,211
2019-08-09	1,376.00	1,376.00	1,370.00	1,371.00	37,141
2019-08-08	1,366.00	1,380.00	1,366.00	1,375.00	105,913
2019-08-07	1,358.00	1,358.00	1,348.00	1,350.00	68,847
2019-08-06	1,380.00	1,380.00	1,352.00	1,352.00	70,294
2019-08-05	1,408.00	1,408.00	1,368.00	1,373.00	98,600
2019-08-02	1,400.00	1,420.00	1,394.00	1,420.00	85,659
2019-08-01	1,382.00	1,414.00	1,382.00	1,411.00	93,219
2019-07-31	1,384.00	1,394.00	1,384.00	1,391.00	53,378
2019-07-30	1,384.00	1,392.00	1,382.00	1,389.00	132,935
2019-07-29	1,380.00	1,386.00	1,374.00	1,384.00	56,689
2019-07-26	1,368.00	1,378.00	1,364.00	1,377.00	73,959
2019-07-25	1,358.00	1,374.00	1,358.00	1,367.00	39,199
2019-07-24	1,368.00	1,368.00	1,360.00	1,365.00	34,164
2019-07-23	1,358.00	1,370.00	1,358.00	1,364.00	95,663
2019-07-22	1,356.00	1,368.00	1,350.00	1,359.00	157,677
2019-07-19	1,348.00	1,356.00	1,348.00	1,354.00	32,618
2019-07-18	1,366.00	1,366.00	1,348.00	1,354.00	60,875
2019-07-17	1,360.00	1,370.00	1,358.00	1,362.00	97,352
2019-07-16	1,356.00	1,364.00	1,352.00	1,365.00	40,573
2019-07-15	1,358.00	1,368.00	1,356.00	1,359.00	43,604
2019-07-12	1,360.00	1,360.00	1,352.00	1,356.00	26,885
2019-07-11	1,362.00	1,364.00	1,352.00	1,358.00	63,771
2019-07-10	1,362.00	1,366.00	1,358.00	1,363.00	43,235
2019-07-09	1,362.00	1,376.00	1,358.00	1,364.00	30,380
2019-07-08	1,372.00	1,376.00	1,362.00	1,369.00	125,271
2019-07-05	1,370.00	1,374.00	1,368.00	1,372.00	50,580
2019-07-04	1,368.00	1,374.00	1,366.00	1,369.00	17,619
2019-07-03	1,362.00	1,370.00	1,362.00	1,368.00	43,843
2019-07-02	1,364.00	1,370.00	1,354.00	1,362.00	65,637
2019-07-01	1,364.00	1,366.00	1,350.00	1,358.00	29,594
2019-06-28	1,342.00	1,350.00	1,336.00	1,347.00	38,316
2019-06-27	1,336.00	1,346.00	1,328.00	1,339.00	47,827
2019-06-26	1,350.00	1,350.00	1,338.00	1,340.00	37,820
2019-06-25	1,342.00	1,346.00	1,330.00	1,345.00	79,290
2019-06-24	1,352.00	1,352.00	1,350.00	1,349.00	29,371
2019-06-21	1,348.00	1,352.00	1,346.00	1,350.00	46,022
2019-06-20	1,348.00	1,358.00	1,346.00	1,350.00	65,900
2019-06-19	1,346.00	1,350.00	1,338.00	1,343.00	32,574
2019-06-18	1,332.00	1,352.00	1,332.00	1,351.00	78,205
2019-06-17	1,338.00	1,346.00	1,330.00	1,342.00	26,939
2019-06-14	1,332.00	1,336.00	1,330.00	1,337.00	21,091
2019-06-13	1,332.00	1,336.00	1,328.00	1,338.00	33,242
2019-06-12	1,332.00	1,334.00	1,328.00	1,332.00	18,846
2019-06-11	1,352.00	1,352.00	1,336.00	1,344.00	46,196
2019-06-10	1,336.00	1,350.00	1,336.00	1,347.00	92,493
2019-06-07	1,322.00	1,338.00	1,322.00	1,334.00	55,065
2019-06-06	1,320.00	1,334.00	1,320.00	1,326.00	54,169
2019-06-05	1,324.00	1,334.00	1,318.00	1,320.00	37,077
2019-06-04	1,306.00	1,320.00	1,304.00	1,318.00	111,675
2019-06-03	1,312.00	1,314.00	1,304.00	1,312.00	45,448
2019-05-31	1,314.00	1,314.00	1,306.00	1,323.00	59,434
2019-05-30	1,316.00	1,324.00	1,314.00	1,323.00	46,086
2019-05-29	1,316.00	1,332.00	1,314.00	1,317.00	32,077
2019-05-28	1,320.00	1,330.00	1,320.00	1,328.00	60,366
2019-05-24	1,322.00	1,334.00	1,318.00	1,324.00	96,791
2019-05-23	1,326.00	1,334.00	1,318.00	1,322.00	45,973
2019-05-22	1,344.00	1,346.00	1,332.00	1,337.00	41,298
2019-05-21	1,332.00	1,342.00	1,330.00	1,336.00	75,645
2019-05-20	1,350.00	1,350.00	1,330.00	1,331.00	47,393
2019-05-17	1,352.00	1,352.00	1,334.00	1,339.00	40,285
2019-05-16	1,316.00	1,348.00	1,316.00	1,341.00	23,180
2019-05-15	1,318.00	1,330.00	1,310.00	1,327.00	45,431
2019-05-14	1,310.00	1,318.00	1,304.00	1,314.00	57,120
2019-05-13	1,328.00	1,328.00	1,298.00	1,306.00	72,757
2019-05-10	1,324.00	1,326.00	1,312.00	1,315.00	50,928
2019-05-09	1,334.00	1,334.00	1,308.00	1,309.00	127,053
2019-05-08	1,334.00	1,338.00	1,318.00	1,336.00	72,258
2019-05-07	1,336.00	1,336.00	1,322.00	1,326.00	118,344
2019-05-03	1,342.00	1,344.00	1,326.00	1,337.00	59,356

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218