BHI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-06-29	86.00	86.00	86.00	86.00	39,973
2022-06-28	86.00	86.00	86.00	86.00	17,103
2022-06-27	85.50	86.00	85.50	86.00	49,475
2022-06-24	85.50	85.50	85.50	85.50	26,974
2022-06-23	85.50	85.50	85.50	85.50	16,257
2022-06-22	85.50	85.50	85.50	85.50	28,768
2022-06-21	85.50	85.50	85.50	85.50	28,455
2022-06-20	85.50	85.50	85.50	85.50	132,099
2022-06-17	85.50	85.50	85.50	85.50	49,580
2022-06-16	86.00	86.00	85.50	85.50	53,331
2022-06-15	86.00	86.00	86.00	86.00	6,863
2022-06-14	86.00	86.00	86.00	86.00	29,242
2022-06-13	87.00	87.00	86.00	86.00	261,929
2022-06-10	88.50	88.50	88.50	88.50	114,302
2022-06-09	88.50	88.50	88.50	88.50	16,726
2022-06-08	88.50	88.50	88.50	88.50	9,128
2022-06-07	87.00	88.50	87.00	88.50	83,371
2022-06-06	86.50	87.00	86.50	87.00	23,262
2022-06-03	86.50	86.50	86.50	86.50	0
2022-06-02	86.50	86.50	86.50	86.50	0
2022-06-01	86.50	86.50	86.50	86.50	14,627
2022-05-31	86.50	86.50	86.50	86.50	112,635
2022-05-30	86.50	86.50	86.50	86.50	9,022
2022-05-27	86.00	86.50	86.00	86.50	25,075
2022-05-26	86.00	86.00	86.00	86.00	5,777
2022-05-25	86.00	86.00	86.00	86.00	5,796
2022-05-24	86.00	86.00	86.00	86.00	59,802
2022-05-23	86.00	86.00	86.00	86.00	44,088
2022-05-20	86.00	86.00	86.00	86.00	47,250
2022-05-19	86.00	86.00	86.00	86.00	12,774
2022-05-18	86.00	86.00	86.00	86.00	12,668
2022-05-17	86.00	86.00	86.00	86.00	78,836
2022-05-16	86.00	86.00	86.00	86.00	29,116
2022-05-13	86.00	86.00	86.00	86.00	21,512
2022-05-12	86.50	86.50	86.00	86.00	47,694
2022-05-11	87.00	87.00	87.00	87.00	79,354
2022-05-10	88.00	88.00	87.00	87.00	138,653
2022-05-09	88.00	88.00	88.00	88.00	285,024
2022-05-06	88.00	88.00	88.00	88.00	75,421
2022-05-05	88.00	88.00	88.00	88.00	46,518
2022-05-04	88.00	88.00	88.00	88.00	37,549
2022-05-03	88.50	88.50	88.00	88.00	36,812
2022-05-02	88.50	88.50	88.50	88.50	0
2022-04-29	88.50	88.50	88.50	88.50	32,729
2022-04-28	88.50	88.50	88.50	88.50	17,185
2022-04-27	88.50	88.50	88.50	88.50	264,040
2022-04-26	88.75	88.75	88.50	88.50	26,185
2022-04-25	88.75	88.75	88.50	88.50	37,480
2022-04-22	88.75	88.75	88.75	88.75	109,897
2022-04-21	88.75	88.75	88.75	88.75	77,129
2022-04-20	88.75	88.75	88.75	88.75	85,728
2022-04-19	88.75	88.75	88.75	88.75	185,410
2022-04-18	88.75	88.75	88.75	88.75	0
2022-04-15	88.75	88.75	88.75	88.75	0
2022-04-14	88.75	88.75	88.75	88.75	43,425
2022-04-13	88.75	88.75	88.75	88.75	141,692
2022-04-12	88.75	88.75	88.75	88.75	117,829
2022-04-11	88.75	88.75	88.75	88.75	166,470
2022-04-08	88.75	88.75	88.75	88.75	139,892
2022-04-07	88.75	88.75	88.75	88.75	73,933
2022-04-06	90.00	90.00	90.00	90.00	97,130
2022-04-05	89.50	89.50	89.50	89.50	85,005
2022-04-04	87.50	88.50	87.50	88.50	158,431
2022-04-01	87.00	87.00	86.75	86.75	154,024
2022-03-31	87.00	87.00	87.00	87.00	43,556
2022-03-30	85.00	85.00	85.00	87.00	66,133
2022-03-29	86.50	87.00	85.00	87.00	143,378
2022-03-28	86.50	86.50	86.50	86.50	45,392
2022-03-25	86.50	86.50	86.50	86.50	9,886
2022-03-24	86.50	86.50	86.50	86.50	88,123
2022-03-23	86.00	86.50	86.00	86.50	27,205
2022-03-22	84.50	85.00	84.50	85.00	13,627
2022-03-21	84.50	84.50	84.50	84.50	59,584
2022-03-18	84.50	84.50	84.50	84.50	9,954
2022-03-17	83.50	84.50	83.50	84.50	41,694
2022-03-16	83.50	83.50	83.50	83.50	43,492
2022-03-15	83.00	83.00	83.00	83.00	32,352
2022-03-14	83.00	83.00	83.00	83.00	87,830
2022-03-11	83.00	83.00	83.00	83.00	38,081
2022-03-10	81.50	82.00	81.50	82.00	13,432
2022-03-09	80.00	81.50	80.00	81.50	74,674
2022-03-08	79.50	80.00	79.50	79.50	37,561
2022-03-07	83.50	83.50	79.00	80.00	130,843
2022-03-04	84.00	84.00	83.50	83.50	55,688
2022-03-03	86.50	86.50	85.50	85.50	53,636
2022-03-02	86.50	86.50	86.50	86.50	30,433
2022-03-01	86.50	86.50	86.50	86.50	55,248
2022-02-28	86.00	86.50	86.00	86.50	30,359
2022-02-25	87.00	87.00	86.50	86.50	21,794
2022-02-24	88.50	88.50	86.50	87.00	48,329
2022-02-23	90.50	90.50	89.50	89.50	3,622
2022-02-22	91.00	91.00	90.50	90.50	40,646
2022-02-21	91.50	91.50	91.50	91.50	28,475
2022-02-18	91.50	91.50	91.50	91.50	61,146
2022-02-17	91.50	91.50	91.50	91.50	13,511
2022-02-16	91.50	91.50	91.50	91.50	38,129
2022-02-15	91.50	91.50	91.50	91.50	43,174
2022-02-14	92.00	92.00	91.50	91.50	52,881
2022-02-11	92.00	92.00	91.50	92.00	53,588
2022-02-10	92.00	92.00	92.00	92.00	41,521
2022-02-09	92.00	92.00	92.00	92.00	78,584
2022-02-08	92.00	92.00	92.00	92.00	21,364
2022-02-07	91.50	92.00	91.50	92.00	42,824
2022-02-04	89.50	91.50	89.50	91.50	31,079
2022-02-03	89.50	89.50	89.50	89.50	20,689
2022-02-02	89.50	89.50	89.50	89.50	10,365
2022-02-01	89.00	89.00	89.00	89.00	72,793
2022-01-31	89.00	89.00	89.00	89.00	65,511
2022-01-28	89.50	89.50	89.00	89.00	43,743
2022-01-27	87.50	89.50	87.50	89.50	88,591
2022-01-26	87.50	88.50	87.50	88.50	80,299
2022-01-25	89.00	88.00	86.00	87.50	139,266
2022-01-24	92.50	92.50	89.00	89.00	46,281
2022-01-21	92.50	92.50	92.50	92.50	54,571
2022-01-20	93.25	93.25	92.00	92.50	130,743
2022-01-19	93.25	93.25	93.25	93.25	77,108
2022-01-18	93.25	93.25	93.25	93.25	17,500
2022-01-17	93.00	93.25	93.00	93.25	8,575
2022-01-14	93.00	93.00	93.00	93.00	35,166
2022-01-13	93.00	93.00	93.00	93.00	54,528
2022-01-12	93.00	93.00	93.00	93.00	61,409
2022-01-11	93.00	93.00	93.00	93.00	34,494
2022-01-10	93.00	93.00	93.00	93.00	25,478
2022-01-07	93.00	93.00	93.00	93.00	67,729
2022-01-06	93.50	93.50	93.00	93.00	43,600
2022-01-05	93.50	93.50	93.50	93.50	113,215
2022-01-04	90.50	92.50	90.50	92.50	153,012
2022-01-03	90.00	90.00	90.00	90.00	0
2021-12-31	90.00	90.00	90.00	90.00	49,623
2021-12-30	90.00	90.00	90.00	90.00	72,968
2021-12-29	89.50	90.00	89.50	90.00	169,796
2021-12-28	89.50	89.50	89.50	89.50	0
2021-12-27	89.50	89.50	89.50	89.50	0
2021-12-24	89.25	89.50	89.25	89.50	67,188
2021-12-23	88.75	89.25	88.75	89.25	107,891
2021-12-22	89.50	90.00	88.75	88.75	163,235
2021-12-21	88.00	89.50	88.00	89.50	121,322
2021-12-20	88.00	89.00	89.00	88.00	99,657
2021-12-17	89.00	89.00	89.00	89.00	48,727
2021-12-16	88.00	89.50	88.00	89.50	63,471
2021-12-15	85.50	87.50	85.50	87.50	161,593
2021-12-14	93.00	93.00	84.00	85.50	791,503
2021-12-13	93.50	93.50	93.50	93.50	26,421
2021-12-10	93.50	93.50	93.50	93.50	28,098
2021-12-09	93.50	93.50	93.50	93.50	26,226
2021-12-08	92.50	92.50	92.50	92.50	37,407
2021-12-07	92.50	92.50	92.50	92.50	43,364
2021-12-06	92.50	92.50	92.50	92.50	24,895
2021-12-03	92.50	92.50	92.50	92.50	19,425
2021-12-02	92.50	92.50	92.50	92.50	28,205
2021-12-01	92.50	92.50	92.50	92.50	37,533
2021-11-30	92.50	92.50	92.50	92.50	180,523
2021-11-29	93.00	93.00	93.00	93.00	18,679
2021-11-26	95.00	95.00	92.50	93.00	30,654
2021-11-25	95.50	95.50	95.50	95.50	13,728
2021-11-24	95.50	95.50	95.50	95.50	27,107
2021-11-23	95.50	95.50	95.50	95.50	15,159
2021-11-22	96.00	96.00	96.00	96.00	12,753
2021-11-19	96.00	96.00	96.00	96.00	44,611
2021-11-18	96.00	96.00	96.00	96.00	72,556
2021-11-17	96.00	96.00	96.00	96.00	27,736
2021-11-16	96.00	96.00	96.00	96.00	20,123
2021-11-15	94.75	96.00	94.75	96.00	45,119
2021-11-12	94.50	94.50	94.50	94.50	9,892
2021-11-11	94.25	94.50	94.25	94.50	43,547
2021-11-10	94.25	94.25	94.25	94.25	14,321
2021-11-09	94.25	94.25	94.25	94.25	7,991
2021-11-08	94.25	94.25	94.25	94.25	39,864
2021-11-05	94.50	94.50	94.25	94.25	35,873
2021-11-04	94.50	94.50	93.00	94.50	11,692
2021-11-03	94.50	94.50	94.50	94.50	20,778
2021-11-02	94.25	94.50	94.25	94.50	57,194
2021-11-01	94.25	94.25	94.25	94.25	11,534
2021-10-29	94.00	94.25	94.00	94.25	57,980
2021-10-28	94.00	94.00	94.00	94.00	18,087
2021-10-27	94.00	94.00	94.00	94.00	39,820
2021-10-26	94.00	94.00	94.00	94.00	39,055
2021-10-25	94.00	94.00	94.00	94.00	38,895
2021-10-22	94.00	94.00	94.00	94.00	28,941
2021-10-21	94.50	94.50	94.00	94.00	27,501
2021-10-20	94.50	94.50	94.50	94.50	10,390
2021-10-19	94.50	94.50	94.50	94.50	42,141
2021-10-18	94.50	94.50	94.50	94.50	40,949
2021-10-15	94.50	94.50	94.50	94.50	7,363
2021-10-14	94.50	94.50	94.50	94.50	68,561
2021-10-13	95.00	95.00	94.50	94.50	7,356
2021-10-12	95.00	95.00	95.00	95.00	232
2021-10-11	96.00	96.00	96.00	96.00	39,645
2021-10-08	96.00	96.00	96.00	96.00	30,753
2021-10-07	96.50	96.50	96.00	96.00	17,039
2021-10-06	97.00	97.00	97.00	97.00	24,475
2021-10-05	97.00	97.00	97.00	97.00	43,994
2021-10-04	98.00	98.00	97.00	97.00	81,691
2021-10-01	98.00	98.00	98.00	98.00	20,565
2021-09-30	98.00	98.00	98.00	98.00	16,981
2021-09-29	98.00	98.00	98.00	98.00	20,483
2021-09-28	98.50	98.50	98.00	98.00	33,978
2021-09-27	98.50	98.50	98.50	98.50	51,297
2021-09-24	98.50	98.50	98.50	98.50	26,066
2021-09-23	98.00	98.50	98.00	98.50	40,114
2021-09-22	97.50	98.00	97.50	98.00	18,465
2021-09-21	99.00	99.00	97.50	97.75	53,026
2021-09-20	99.00	99.00	99.00	99.00	56,403
2021-09-17	99.50	99.50	99.00	99.00	60,993
2021-09-16	99.50	99.50	99.50	99.50	49,862
2021-09-15	99.50	99.50	99.50	99.50	37,484
2021-09-14	99.50	99.50	99.50	99.50	10,835
2021-09-13	99.50	99.50	99.50	99.50	21,273
2021-09-10	99.50	99.50	99.50	99.50	17,289
2021-09-09	100.00	100.00	99.50	99.50	40,176
2021-09-08	100.00	100.00	100.00	100.00	30,659
2021-09-07	100.00	100.00	100.00	100.00	43,187
2021-09-06	99.50	100.00	99.50	100.00	38,911
2021-09-03	99.50	99.50	99.50	99.50	57,159
2021-09-02	99.50	99.50	99.50	99.50	28,095
2021-09-01	99.00	99.50	99.00	99.50	33,000
2021-08-31	99.00	99.00	99.00	99.00	75,105
2021-08-30	99.00	99.00	99.00	99.00	0
2021-08-27	99.00	99.00	99.00	99.00	37,310
2021-08-26	99.00	99.00	99.00	99.00	14,842
2021-08-25	99.00	99.00	99.00	99.00	18,559
2021-08-24	99.00	99.00	99.00	99.00	20,616
2021-08-23	99.00	99.00	99.00	99.00	36,172
2021-08-20	98.50	98.50	98.50	98.50	1,260
2021-08-19	98.50	98.50	98.50	98.50	31,336
2021-08-18	98.50	98.50	98.50	98.50	39,690
2021-08-17	98.50	98.50	98.50	98.50	37,107
2021-08-16	98.50	98.50	98.50	98.50	59,350
2021-08-13	98.50	98.50	98.50	98.50	18,459
2021-08-12	98.00	98.00	98.00	98.00	26,776
2021-08-11	98.00	98.00	96.00	98.00	25,394
2021-08-10	98.00	98.00	98.00	98.00	75,430
2021-08-09	98.00	98.00	98.00	98.00	38,156
2021-08-06	98.00	98.00	98.00	98.00	22,672
2021-08-05	98.00	98.00	98.00	98.00	13,848
2021-08-04	98.00	98.00	98.00	98.00	84,149
2021-08-03	98.00	98.00	98.00	98.00	28,748
2021-08-02	98.00	98.00	98.00	98.00	24,715
2021-07-30	98.00	98.00	98.00	98.00	49,910
2021-07-29	98.00	98.00	98.00	98.00	28,915
2021-07-28	98.00	98.00	98.00	98.00	35,411
2021-07-27	98.00	98.00	98.00	98.00	34,614
2021-07-26	98.00	98.00	98.00	98.00	10,536
2021-07-23	97.50	98.50	97.50	98.00	17,520
2021-07-22	97.50	97.50	97.50	97.50	41,344
2021-07-21	97.50	97.50	97.50	97.50	24,440
2021-07-20	97.50	97.50	97.50	97.50	43,742
2021-07-19	97.50	97.50	97.50	97.50	23,956
2021-07-16	97.50	97.50	97.50	97.50	45,704
2021-07-15	97.50	97.50	97.50	97.50	40,863
2021-07-14	97.50	97.50	97.50	97.50	18,849
2021-07-13	97.50	97.50	97.50	97.50	11,661
2021-07-12	97.50	97.50	97.50	97.50	57,787
2021-07-09	97.50	97.50	97.50	97.50	46,578
2021-07-08	97.50	97.50	97.50	97.50	12,916
2021-07-07	97.00	97.50	97.00	97.50	46,172
2021-07-06	97.00	97.00	97.00	97.00	52,781
2021-07-05	97.00	97.00	97.00	97.00	91,176
2021-07-02	97.00	97.00	97.00	97.00	37,361
2021-07-01	97.00	97.00	97.00	97.00	51,294
2021-06-30	97.00	97.00	97.00	97.00	15,642
2021-06-29	97.00	97.00	97.00	97.00	106,651
2021-06-28	97.00	97.00	97.00	97.00	75,772
2021-06-25	97.00	97.00	97.00	97.00	44,007
2021-06-24	97.00	99.00	99.00	97.00	143,848
2021-06-23	97.00	97.00	97.00	97.00	14,781
2021-06-22	97.00	97.00	97.00	97.00	67,823
2021-06-21	97.00	97.00	97.00	97.00	68,886
2021-06-18	98.50	98.50	98.50	98.50	118,132
2021-06-17	98.00	98.50	98.00	98.50	100,729
2021-06-16	98.00	98.00	98.00	98.00	72,187
2021-06-15	98.00	98.00	98.00	98.00	122,372
2021-06-14	97.00	97.50	97.00	97.50	64,293
2021-06-11	96.00	97.00	96.00	97.00	59,734
2021-06-10	95.50	96.00	95.50	96.00	33,300
2021-06-09	95.50	95.50	95.50	95.50	60,140
2021-06-08	95.00	95.00	95.00	95.00	34,523
2021-06-07	95.00	95.00	95.00	95.00	106,263
2021-06-04	95.00	95.00	93.00	95.00	82,157
2021-06-03	94.00	94.00	92.50	94.00	129,813
2021-06-02	93.00	93.50	93.00	93.50	163,075
2021-06-01	92.50	93.00	92.50	93.00	263,408
2021-05-28	92.50	92.50	92.50	92.50	452,330
2021-05-27	92.00	92.50	92.00	92.50	1,070,090
2021-05-26	91.50	92.50	91.50	92.00	35,339
2021-05-25	91.50	91.50	91.50	91.50	5,300
2021-05-24	91.50	91.50	91.50	91.50	49,894
2021-05-21	91.50	91.50	91.50	91.50	22,080
2021-05-20	91.50	91.50	91.50	91.50	74,521
2021-05-19	91.50	91.50	91.50	91.50	46,360
2021-05-18	91.50	91.50	91.50	91.50	34,110
2021-05-17	92.00	92.00	91.50	91.50	108,797
2021-05-14	92.00	92.00	92.00	92.00	9,913
2021-05-13	93.00	93.00	92.00	92.00	68,179
2021-05-12	93.50	93.50	93.00	93.00	13,577
2021-05-11	94.00	94.00	93.50	93.50	37,106
2021-05-10	94.00	95.00	94.00	95.00	38,272
2021-05-07	93.50	94.00	93.50	94.00	14,900
2021-05-06	93.50	93.50	93.50	93.50	24,223
2021-05-05	93.50	93.50	93.50	93.50	26,601
2021-05-04	93.50	93.50	93.50	93.50	75,406
2021-04-30	93.50	93.50	93.50	93.50	34,512
2021-04-29	93.50	93.50	93.50	93.50	27,560
2021-04-28	93.50	93.50	93.50	93.50	34,676
2021-04-27	93.50	93.50	93.50	93.50	15,970
2021-04-26	94.00	94.00	92.00	93.50	5,110
2021-04-23	93.50	93.50	93.50	93.50	4,297
2021-04-22	93.50	93.50	93.50	93.50	1,816
2021-04-21	93.50	93.50	93.50	93.50	78,860
2021-04-20	93.50	93.50	93.50	93.50	45,677
2021-04-19	93.50	93.50	93.50	93.50	35,317
2021-04-16	93.00	93.50	93.00	93.50	28,532
2021-04-15	93.00	93.00	93.00	93.00	56,927
2021-04-14	93.00	93.00	93.00	93.00	69,210
2021-04-13	92.00	93.00	92.00	93.00	53,648
2021-04-12	91.50	92.00	91.50	92.00	81,215
2021-04-09	91.00	91.50	91.00	91.50	75,948
2021-04-08	90.50	91.00	88.50	91.00	88,898
2021-04-07	91.00	91.00	90.50	90.50	79,436
2021-04-06	90.50	91.00	90.50	91.00	74,867
2021-04-01	90.25	90.50	90.25	90.50	41,498
2021-03-31	91.50	91.50	91.50	91.50	61,725
2021-03-30	91.25	91.50	91.25	91.50	35,541
2021-03-29	91.00	91.25	91.00	91.25	18,417
2021-03-26	91.00	91.00	91.00	91.00	12,500
2021-03-25	91.50	91.00	91.00	91.00	32,760
2021-03-24	91.50	91.50	91.50	91.50	15,439
2021-03-23	91.50	91.50	91.50	91.50	51,129
2021-03-22	91.50	91.50	91.50	91.50	18,193
2021-03-19	91.50	91.50	91.50	91.50	26,197
2021-03-18	92.00	92.00	90.00	91.50	28,642
2021-03-17	91.50	91.50	91.50	91.50	32,666
2021-03-16	91.50	91.50	91.50	91.50	33,342
2021-03-15	90.00	90.50	90.00	90.50	22,608
2021-03-12	89.50	90.00	89.50	90.00	50,308
2021-03-11	88.50	89.50	88.50	89.50	48,976
2021-03-10	88.50	88.50	88.50	88.50	3,775
2021-03-09	88.00	88.50	88.00	88.50	4,864
2021-03-08	88.00	88.00	88.00	88.00	16,135
2021-03-05	88.00	88.00	88.00	88.00	21,061
2021-03-04	88.00	88.00	88.00	88.00	24,144
2021-03-03	88.00	88.00	88.00	88.00	28,597
2021-03-02	88.00	88.00	88.00	88.00	61,408
2021-03-01	88.00	88.00	88.00	88.00	18,769
2021-02-26	89.00	89.00	88.00	88.00	7,380
2021-02-25	89.50	89.50	89.50	89.50	11,269
2021-02-24	89.00	89.50	88.00	89.50	40,523
2021-02-23	89.00	89.50	88.00	89.50	11,088
2021-02-22	89.50	89.50	89.50	89.50	17,790
2021-02-19	91.00	91.00	90.00	90.00	38,213
2021-02-18	91.00	91.00	91.00	91.00	38,848
2021-02-17	91.00	91.00	91.00	91.00	10,017
2021-02-16	90.00	91.00	90.00	91.00	30,322
2021-02-15	88.75	90.00	88.75	90.00	22,173
2021-02-12	88.50	88.50	88.50	88.50	17,555
2021-02-11	88.50	88.50	88.50	88.50	18,629
2021-02-10	88.50	88.50	88.50	88.50	11,700
2021-02-09	89.00	89.00	87.00	88.50	28,309
2021-02-08	88.50	88.50	88.50	88.50	11,431
2021-02-05	88.25	88.25	88.25	88.25	14,252
2021-02-04	88.25	88.25	88.25	88.25	19,620
2021-02-03	88.00	88.25	88.00	88.25	7,773
2021-02-02	87.50	88.00	87.50	88.00	8,883
2021-02-01	87.50	87.50	87.50	87.50	29,148
2021-01-29	87.50	87.50	87.50	87.50	6,453
2021-01-28	88.00	88.00	88.00	88.00	12,038
2021-01-27	89.50	89.50	89.00	89.00	26,163
2021-01-26	89.00	89.50	89.00	89.50	10,194
2021-01-25	89.00	89.00	89.00	89.00	33,696
2021-01-22	90.50	90.50	89.00	89.00	35,331
2021-01-21	90.50	90.50	90.50	90.50	14,309
2021-01-20	92.00	92.00	90.50	90.50	29,671
2021-01-19	92.00	92.00	92.00	92.00	23,035
2021-01-18	92.00	92.00	92.00	92.00	28,620
2021-01-15	92.00	93.00	92.00	92.00	40,484
2021-01-14	92.00	92.00	92.00	92.00	6,635
2021-01-13	92.00	92.00	92.00	92.00	20,546
2021-01-12	92.00	92.00	92.00	92.00	24,146
2021-01-11	91.50	92.00	91.50	92.00	5,951
2021-01-08	91.50	91.50	91.50	91.50	52,864
2021-01-07	92.00	92.00	91.50	91.50	21,299
2021-01-06	90.50	91.50	90.50	91.50	103,275
2021-01-05	90.75	91.00	91.00	90.50	50,345
2021-01-04	89.50	90.75	89.50	90.75	34,842
2020-12-31	89.50	89.50	89.50	89.50	5,287
2020-12-30	89.25	89.50	89.25	89.50	29,059
2020-12-29	88.75	89.25	88.75	89.25	52,813
2020-12-24	88.00	88.50	88.00	88.50	12,910
2020-12-23	88.50	88.50	88.00	88.00	35,711
2020-12-22	89.00	89.00	88.50	88.50	24,807
2020-12-21	89.00	89.00	89.00	89.00	6,517
2020-12-18	89.00	89.00	89.00	89.00	6,490
2020-12-17	89.00	89.00	89.00	89.00	42,335
2020-12-16	89.00	89.00	89.00	89.00	18,097
2020-12-15	89.00	89.00	89.00	89.00	8,434
2020-12-14	89.00	89.00	89.00	89.00	15,500
2020-12-11	89.00	89.00	89.00	89.00	32,257
2020-12-10	89.00	89.00	89.00	89.00	13,437
2020-12-09	89.00	89.00	89.00	89.00	33,907
2020-12-08	89.00	89.00	89.00	89.00	8,626
2020-12-07	88.50	89.00	88.50	89.00	67,224
2020-12-04	88.00	88.50	88.00	88.50	36,242
2020-12-03	88.00	88.00	88.00	88.00	7,754
2020-12-02	88.00	88.00	88.00	88.00	2,426
2020-12-01	88.00	88.00	88.00	88.00	17,065
2020-11-30	88.00	88.00	88.00	88.00	6,439
2020-11-27	87.00	88.00	87.00	88.00	26,844
2020-11-26	87.00	87.00	87.00	87.00	22,354
2020-11-25	87.00	87.00	87.00	87.00	35,407
2020-11-24	87.00	87.00	87.00	87.00	160
2020-11-23	87.00	87.00	87.00	87.00	17,341
2020-11-20	87.00	87.00	87.00	87.00	7,200
2020-11-19	87.00	87.00	87.00	87.00	27,199
2020-11-18	87.00	87.00	87.00	87.00	4,982
2020-11-17	87.00	87.00	87.00	87.00	12,570
2020-11-16	84.00	87.00	84.00	87.00	39,758
2020-11-13	84.00	84.00	84.00	84.00	18,001
2020-11-12	83.00	84.00	83.00	84.00	9,817
2020-11-11	83.00	83.00	83.00	83.00	25,841
2020-11-10	81.00	83.00	81.00	83.00	28,800
2020-11-09	78.00	80.00	78.00	80.00	18,731
2020-11-06	77.00	77.50	77.00	77.50	16,351
2020-11-05	76.50	77.00	76.50	77.00	1,465
2020-11-04	76.00	76.50	76.00	76.50	4,615
2020-11-03	75.00	76.25	75.00	76.25	7,629
2020-11-02	75.00	75.00	75.00	75.00	4,072
2020-10-30	75.00	75.00	75.00	75.00	652
2020-10-29	75.50	75.50	75.50	75.50	35,952
2020-10-28	76.50	76.50	75.00	75.50	37,500
2020-10-27	76.50	76.50	76.50	76.50	18,684
2020-10-26	76.50	76.50	76.50	76.50	2,550
2020-10-23	76.50	76.50	76.50	76.50	3,218
2020-10-22	76.50	76.50	76.50	76.50	2,346
2020-10-21	77.00	77.00	76.50	76.50	16,000
2020-10-20	77.00	77.00	77.00	77.00	77
2020-10-16	77.00	77.00	77.00	77.00	29,888
2020-10-15	78.00	78.00	77.00	77.00	14,976
2020-10-14	78.00	78.00	78.00	78.00	7,054
2020-10-13	78.50	78.50	78.50	78.50	4,718
2020-10-12	78.50	78.50	78.50	78.50	9,995
2020-10-09	78.50	78.50	78.50	78.50	30,013
2020-10-08	78.50	78.50	78.50	78.50	15,082
2020-10-07	78.50	78.50	78.50	78.50	36,000
2020-10-06	78.50	78.50	78.50	78.50	28,480
2020-10-05	78.50	78.50	78.50	78.50	1,456
2020-10-02	78.25	78.25	78.25	78.25	53,872
2020-10-01	78.00	78.25	78.00	78.25	16,616
2020-09-30	79.00	79.00	79.00	79.00	7,010
2020-09-29	79.50	79.50	79.50	79.50	2,226
2020-09-28	79.50	79.50	79.50	79.50	46,896
2020-09-25	79.50	79.50	79.50	79.50	2,778
2020-09-24	79.50	79.50	79.50	79.50	37,134
2020-09-23	79.50	79.50	79.50	79.50	19,759
2020-09-22	79.50	79.50	79.50	79.50	18,806
2020-09-21	80.00	80.00	79.50	79.50	7,697
2020-09-18	80.50	80.50	80.00	80.00	7,605
2020-09-17	80.50	80.50	80.50	80.50	10,537
2020-09-16	80.50	80.50	80.50	80.50	0
2020-09-15	80.00	80.50	80.00	80.50	1,221
2020-09-14	79.50	80.00	79.50	80.00	15,335
2020-09-11	79.50	79.50	79.50	79.50	246
2020-09-10	79.00	79.00	79.00	79.00	14,252
2020-09-09	79.00	79.00	79.00	79.00	43,349
2020-09-08	79.50	79.50	79.00	79.00	80,925
2020-09-07	79.00	79.50	79.00	79.50	12,300
2020-09-04	79.50	79.50	79.00	79.00	9,688
2020-09-03	79.50	79.50	79.50	79.50	7,304
2020-09-02	79.75	79.75	79.50	79.50	15,148
2020-09-01	79.25	79.75	79.25	79.75	14,563
2020-08-28	79.00	79.25	79.00	79.25	13,078
2020-08-27	79.00	79.00	79.00	79.00	16,717
2020-08-26	79.00	79.00	79.00	79.00	28,476
2020-08-25	78.50	79.00	78.50	79.00	10,479
2020-08-24	78.00	78.50	78.00	78.50	20,569
2020-08-21	78.00	78.00	78.00	78.00	44,520
2020-08-20	77.00	78.00	77.00	78.00	9,856
2020-08-19	77.00	77.00	77.00	77.00	19,042
2020-08-18	79.00	79.00	78.00	78.00	24,538
2020-08-17	79.00	79.00	79.00	79.00	5,799
2020-08-14	79.00	79.00	79.00	79.00	7,400
2020-08-13	79.00	79.00	79.00	79.00	16,670
2020-08-12	78.00	79.00	78.00	79.00	2,250
2020-08-11	78.00	78.00	78.00	78.00	1,979
2020-08-10	77.00	77.00	77.00	77.00	767
2020-08-07	77.00	77.00	77.00	77.00	9,352
2020-08-06	77.00	77.00	77.00	77.00	2,514
2020-08-05	77.00	77.00	77.00	77.00	477
2020-08-04	77.00	77.00	77.00	77.00	4,908
2020-08-03	77.00	77.00	77.00	77.00	19,742
2020-07-31	77.00	77.00	77.00	77.00	5,620
2020-07-30	77.50	77.50	77.00	77.50	0
2020-07-29	77.50	77.50	77.50	77.50	17,567
2020-07-28	77.50	77.50	77.50	77.50	5,243
2020-07-27	77.50	77.50	77.50	77.50	16,633
2020-07-24	79.00	79.00	77.50	77.50	10,000
2020-07-23	79.50	79.50	79.00	79.00	11,246
2020-07-22	80.00	80.00	79.50	79.50	0
2020-07-21	80.00	80.00	80.00	80.00	12,389
2020-07-20	79.50	79.75	79.50	79.50	15,235
2020-07-17	80.25	80.25	79.50	79.50	7,608
2020-07-16	80.25	80.25	80.25	80.25	18,697
2020-07-15	80.25	80.25	80.25	80.25	14,247
2020-07-14	80.25	80.25	80.25	80.25	2,762
2020-07-13	80.25	80.50	80.25	80.50	8,999
2020-07-10	80.00	80.00	80.00	80.00	14,954
2020-07-09	80.25	80.25	80.00	80.00	4,829
2020-07-08	80.00	80.25	80.00	80.25	0
2020-07-07	80.50	80.50	80.50	80.50	36,703
2020-07-06	80.75	80.75	80.50	80.50	43,070
2020-07-03	80.50	80.50	80.50	80.50	0
2020-07-02	80.00	80.50	80.00	80.50	19,372
2020-07-01	80.25	80.25	80.25	80.25	22,697
2020-06-30	80.25	80.25	80.25	80.25	3,577
2020-06-29	80.25	80.25	80.25	80.25	23,287
2020-06-26	80.00	80.25	80.00	79.50	13,035
2020-06-25	80.00	80.00	79.50	80.00	297
2020-06-24	80.50	80.50	80.00	80.50	2,559
2020-06-23	80.50	80.50	80.50	80.50	8,000
2020-06-22	80.50	80.50	80.50	80.50	3,725
2020-06-19	80.25	80.50	80.25	80.50	3,439
2020-06-18	80.25	80.25	80.25	80.25	13,634
2020-06-17	79.00	80.25	79.00	78.75	25,410
2020-06-16	78.00	78.75	78.00	77.50	14,016
2020-06-15	77.50	77.50	77.50	77.50	50,721
2020-06-12	77.50	77.50	77.50	77.50	7,261
2020-06-11	77.50	77.50	77.50	77.50	40,360
2020-06-10	78.50	78.50	78.00	78.00	36,405
2020-06-09	79.50	79.50	78.50	78.50	4,599
2020-06-08	78.25	78.75	78.25	78.75	61,499
2020-06-05	78.00	78.25	78.00	78.25	469,676
2020-06-04	78.50	78.50	78.00	78.00	35,274
2020-06-03	79.00	79.00	78.50	78.50	579,670
2020-06-02	78.50	78.50	78.50	78.50	26,349
2020-06-01	79.00	79.00	78.50	78.50	21,847
2020-05-29	79.00	79.00	79.00	79.50	3,723
2020-05-28	79.00	80.00	79.00	79.50	52,972
2020-05-27	78.00	78.50	78.00	77.50	27,190
2020-05-26	77.50	77.50	77.50	77.50	6,716
2020-05-22	77.50	77.50	77.00	77.50	1,729
2020-05-21	77.50	77.50	77.50	77.50	629
2020-05-20	76.00	77.50	76.00	77.50	6,025
2020-05-19	76.00	76.00	76.00	76.00	0
2020-05-18	76.00	76.00	76.00	76.00	20,989
2020-05-15	76.00	76.00	76.00	76.00	15,129
2020-05-14	77.00	77.00	76.00	76.00	26,279
2020-05-13	77.50	77.50	77.50	77.50	34,994
2020-05-12	77.50	77.50	77.50	77.50	7,303
2020-05-11	77.00	77.50	77.00	77.50	25,547
2020-05-07	77.00	77.00	77.00	77.00	26,838
2020-05-06	77.00	77.00	77.00	77.00	17,206
2020-05-05	77.00	77.00	77.00	77.00	91,800
2020-05-04	77.00	77.00	75.00	77.00	20,108
2020-05-01	77.00	77.00	77.00	77.00	38,120
2020-04-30	77.00	77.00	77.00	77.00	9,767
2020-04-29	74.00	77.00	74.00	77.00	32,656
2020-04-28	73.00	73.50	73.00	72.00	3,508
2020-04-27	72.00	72.00	72.00	72.00	2,150
2020-04-24	71.00	71.00	71.00	71.00	870
2020-04-23	71.00	71.00	71.00	71.00	4,160
2020-04-22	71.00	71.00	71.00	71.00	8,866
2020-04-21	71.00	72.00	71.00	71.00	13,396
2020-04-20	72.00	72.00	72.00	72.00	20,277
2020-04-17	71.50	72.00	71.50	72.00	14,930
2020-04-16	71.50	71.50	71.00	71.00	5,680
2020-04-15	73.00	73.00	72.00	72.00	37,270
2020-04-14	70.00	72.00	70.00	69.00	21,122
2020-04-09	68.50	69.00	68.50	69.00	43,061
2020-04-08	67.00	68.00	67.00	68.00	33,904
2020-04-07	65.50	67.00	65.50	65.00	34,829
2020-04-06	64.00	64.00	64.00	64.00	63,639
2020-04-03	64.00	64.00	64.00	64.00	0
2020-04-03	64.00	64.00	64.00	64.00	19,540
2020-04-02	64.50	64.00	64.00	64.00	59,710
2020-04-02	64.50	64.50	64.50	66.00	26,810
2020-04-01	68.00	66.00	66.00	66.00	13,665
2020-04-01	68.00	68.00	66.00	69.50	10,964
2020-03-31	66.00	68.00	66.00	66.00	16,470
2020-03-30	66.00	66.00	66.00	69.00	23,475
2020-03-27	68.00	69.00	68.00	68.00	22,891
2020-03-26	64.00	64.00	64.00	64.50	3,290
2020-03-25	64.00	64.50	64.00	61.00	22,693
2020-03-24	61.00	61.00	60.00	59.50	31,782
2020-03-23	59.50	59.50	59.50	63.00	0
2020-03-20	64.00	64.00	64.00	62.50	0
2020-03-19	64.00	64.00	62.50	64.00	56,670
2020-03-18	64.00	64.00	64.00	65.50	0
2020-03-17	69.50	69.50	65.50	68.50	6,174
2020-03-16	71.00	71.00	68.50	77.00	5,043
2020-03-13	77.00	77.50	77.00	77.00	29,756
2020-03-12	80.50	80.50	79.00	84.00	4,657
2020-03-11	84.00	84.00	84.00	84.00	9,365
2020-03-10	86.50	87.00	85.50	85.00	5,000
2020-03-09	83.00	85.75	83.00	89.50	7,373
2020-03-06	90.50	90.50	89.50	89.50	17,618
2020-03-05	92.00	92.00	91.00	91.50	17,610
2020-03-04	91.00	91.50	91.00	91.00	543
2020-03-03	91.00	91.00	91.00	88.50	5,944
2020-03-02	90.00	90.00	88.50	88.00	42,489
2020-02-28	87.50	88.00	87.50	93.50	37,273
2020-02-27	95.50	95.50	93.50	96.50	30,382
2020-02-26	96.00	96.50	95.50	97.00	31,388
2020-02-25	97.00	97.00	97.00	96.50	29,552
2020-02-24	98.00	98.00	96.00	99.00	10,076
2020-02-21	99.00	99.00	99.00	99.00	6,002
2020-02-20	101.50	101.50	100.00	100.00	24,638
2020-02-19	100.00	101.50	100.00	101.50	11,027
2020-02-18	100.00	100.00	100.00	100.00	11,046
2020-02-17	100.00	100.00	100.00	100.00	26,511
2020-02-14	99.00	99.00	99.00	99.00	7,355
2020-02-13	100.00	100.00	99.00	99.00	40,847
2020-02-12	100.00	100.00	100.00	100.00	16,561
2020-02-11	100.00	100.00	100.00	100.00	37,058
2020-02-10	100.00	100.00	100.00	100.00	24,648
2020-02-07	100.00	100.00	100.00	100.00	24,518
2020-02-06	100.00	100.00	100.00	100.00	11,692
2020-02-05	100.00	100.00	100.00	100.00	0
2020-02-04	100.00	100.00	100.00	100.00	21,844
2020-02-03	100.00	100.00	100.00	100.00	37,807
2020-01-31	100.00	100.00	100.00	100.00	20,576
2020-01-30	100.00	100.00	100.00	100.00	8,020
2020-01-29	100.00	100.00	100.00	100.00	19,269
2020-01-28	102.00	102.00	100.00	100.00	39,175
2020-01-27	102.00	102.00	102.00	102.00	68,213
2020-01-24	102.00	102.00	102.00	102.00	19,656
2020-01-23	102.00	102.00	102.00	102.00	10,896
2020-01-22	102.00	102.00	102.00	102.00	9,569
2020-01-21	102.00	102.00	102.00	102.00	10,593
2020-01-20	102.00	102.00	102.00	102.00	10,188
2020-01-17	102.00	102.00	102.00	102.00	5,520
2020-01-16	102.00	102.00	102.00	102.00	3,884
2020-01-15	102.00	102.00	102.00	102.00	24,358
2020-01-14	101.50	101.50	101.50	101.50	43,487
2020-01-13	100.00	102.00	100.00	102.00	25,279
2020-01-10	100.00	100.00	100.00	100.00	7,094
2020-01-09	100.00	100.00	100.00	100.00	80
2020-01-08	100.00	100.00	100.00	100.00	17,396
2020-01-07	100.00	100.00	100.00	100.00	58,817
2020-01-06	101.00	101.00	100.00	100.00	37,243
2020-01-03	101.00	101.00	101.00	101.00	44,896
2020-01-02	101.50	101.50	101.00	101.00	53,634
2019-12-31	101.50	102.00	101.50	102.00	2,379
2019-12-30	101.50	101.50	101.50	101.50	11,433
2019-12-27	101.50	101.50	101.50	101.50	42,173
2019-12-24	102.00	102.50	101.50	101.50	32,720
2019-12-23	101.00	102.00	101.00	102.00	16,118
2019-12-20	101.00	101.00	101.00	101.00	22,698
2019-12-19	100.00	100.00	100.00	100.00	36,835
2019-12-18	99.00	100.00	99.00	100.00	20,127
2019-12-17	98.00	98.50	98.00	98.50	6,000
2019-12-16	97.50	98.00	97.50	98.00	90,942
2019-12-13	97.00	97.50	97.00	97.50	90,858
2019-12-12	97.00	97.00	97.00	97.00	41,653
2019-12-11	97.00	97.00	97.00	97.00	9,925
2019-12-10	97.00	97.00	97.00	97.00	10,739
2019-12-09	97.00	97.00	97.00	97.00	63,305
2019-12-06	97.00	97.00	97.00	97.00	0
2019-12-05	97.00	97.00	97.00	97.00	12,188
2019-12-04	97.00	97.00	97.00	97.00	12,398
2019-12-03	98.00	98.00	97.00	97.00	3,328
2019-12-02	98.00	98.00	98.00	98.00	1,040
2019-11-29	98.00	98.00	98.00	98.00	17,482
2019-11-28	97.00	98.00	97.00	98.00	8,909
2019-11-27	97.00	97.00	97.00	97.00	37,046
2019-11-26	97.00	97.00	97.00	97.00	136,091
2019-11-25	97.00	97.00	97.00	97.00	9,291
2019-11-22	97.00	97.00	97.00	97.00	2,020
2019-11-21	97.00	97.00	97.00	97.00	17,087
2019-11-20	97.00	97.00	97.00	97.00	2,235
2019-11-19	97.00	97.00	97.00	97.00	11,405
2019-11-18	97.00	97.00	97.00	97.00	31,422
2019-11-15	97.00	97.00	97.00	97.00	6,669
2019-11-14	97.00	97.00	97.00	97.00	16,323
2019-11-13	97.00	97.00	97.00	97.00	21,687
2019-11-12	97.00	97.50	97.00	97.00	8,933
2019-11-11	97.00	97.00	97.00	97.00	482
2019-11-08	98.00	98.00	97.00	97.00	39,196
2019-11-07	98.00	98.00	98.00	98.00	6,348
2019-11-06	98.00	98.00	98.00	98.00	10,590
2019-11-05	97.50	98.00	97.50	98.00	7,911
2019-11-04	97.00	97.50	97.00	97.50	499
2019-11-01	97.00	97.00	97.00	97.00	4,304
2019-10-31	97.00	97.00	97.00	97.00	18,059
2019-10-30	96.50	97.00	96.50	97.00	12,075
2019-10-29	95.50	96.00	95.50	95.50	48,900
2019-10-28	94.25	95.50	94.25	95.50	4,850
2019-10-25	94.25	94.25	94.25	94.25	12,266
2019-10-24	94.25	94.25	94.25	94.25	7,212
2019-10-23	94.25	94.25	94.25	94.25	18,806
2019-10-22	92.00	94.25	92.00	94.25	13,116
2019-10-21	92.00	92.00	92.00	92.00	2,703
2019-10-18	91.00	92.00	91.00	92.00	21,454
2019-10-17	91.00	91.00	91.00	91.00	7,673
2019-10-16	91.00	91.00	91.00	91.00	6,988
2019-10-15	91.00	91.50	90.75	91.00	15,400
2019-10-14	91.00	91.00	91.00	91.00	22,312
2019-10-11	90.50	90.50	90.50	90.50	2,400
2019-10-10	90.50	90.50	90.50	90.50	2,007
2019-10-09	90.50	90.50	90.50	90.50	15,692
2019-10-08	92.00	92.00	91.00	91.00	19,000
2019-10-07	92.00	92.00	92.00	92.00	9,236
2019-10-04	92.00	92.00	92.00	92.00	13,027
2019-10-03	92.50	92.50	92.00	92.00	18,110
2019-10-02	95.00	95.00	94.00	94.00	8,218
2019-10-01	94.00	95.00	94.00	95.00	10,469
2019-09-30	94.00	94.00	94.00	94.00	6,594
2019-09-27	94.00	95.00	92.00	94.00	12,672
2019-09-26	94.00	94.00	94.00	94.00	15,303
2019-09-25	94.00	96.00	96.00	94.00	18,998
2019-09-24	94.00	94.00	94.00	94.00	9,623
2019-09-23	92.00	94.00	92.00	94.00	55,076
2019-09-20	93.50	93.50	92.00	92.00	12,384
2019-09-19	93.25	93.50	93.25	93.50	12,699
2019-09-18	92.50	93.50	92.50	93.25	13,050
2019-09-17	93.50	93.50	92.50	92.50	26,710
2019-09-16	93.50	93.50	93.50	93.50	12,604
2019-09-13	93.50	93.50	93.50	93.50	13,622
2019-09-12	93.00	95.00	93.00	93.50	11,636
2019-09-11	93.00	93.00	93.00	93.00	5,557
2019-09-10	93.00	93.00	93.00	93.00	0
2019-09-09	93.00	93.00	93.00	93.00	21,179
2019-09-06	93.00	93.00	93.00	93.00	6,886
2019-09-05	93.00	93.00	93.00	93.00	8,067
2019-09-04	93.00	93.00	93.00	93.00	21,128
2019-09-03	93.00	93.00	93.00	93.00	23,417
2019-09-02	92.00	93.00	92.00	93.00	39,931
2019-08-30	92.00	92.00	92.00	92.00	9,450
2019-08-29	92.00	92.00	92.00	92.00	1,500
2019-08-28	91.50	92.00	91.50	92.00	8,751
2019-08-27	91.00	91.50	91.00	91.50	677
2019-08-23	90.75	90.75	90.50	90.75	43,950
2019-08-22	92.00	92.00	90.75	90.75	2,111
2019-08-21	92.00	92.00	92.00	92.00	1,056
2019-08-20	92.00	92.00	92.00	92.00	36,791
2019-08-19	91.75	91.75	91.75	91.75	4,784
2019-08-16	91.75	91.75	90.00	91.75	24,163
2019-08-15	92.50	92.50	91.75	91.75	2,774
2019-08-14	93.50	93.50	92.00	92.50	1,560
2019-08-13	93.00	93.50	93.00	93.50	26,751
2019-08-12	94.50	94.50	93.00	93.00	17,752
2019-08-09	94.75	94.75	94.75	94.75	912
2019-08-08	94.75	94.75	94.75	94.75	30,075
2019-08-07	94.75	94.75	94.75	94.75	22,431
2019-08-06	95.00	95.00	94.75	94.75	32,058
2019-08-05	97.00	97.00	95.00	95.00	43,112
2019-08-02	98.00	98.00	97.00	97.00	16,712
2019-08-01	98.00	98.00	98.00	98.00	12,006
2019-07-31	98.00	98.00	98.00	98.00	5,090
2019-07-30	98.00	98.00	98.00	98.00	11,960
2019-07-29	96.50	97.50	96.50	97.50	41,179
2019-07-26	96.50	96.50	96.50	96.50	6,900
2019-07-25	96.50	96.50	96.50	96.50	0
2019-07-24	95.50	96.50	95.50	96.50	5,510
2019-07-23	95.50	95.50	95.50	95.50	3,039
2019-07-22	95.50	95.50	95.50	95.50	27,814
2019-07-19	95.50	95.50	95.50	95.50	14,767
2019-07-18	95.50	95.50	95.50	95.50	16,887
2019-07-17	95.50	95.50	95.50	95.50	26,123
2019-07-16	95.00	95.50	95.00	95.50	55,836
2019-07-15	95.00	95.00	95.00	95.00	0
2019-07-12	95.00	95.00	95.00	95.00	37,982
2019-07-11	95.00	95.00	95.00	95.00	31,230
2019-07-10	95.00	95.00	95.00	95.00	53,175
2019-07-09	94.50	95.00	94.50	95.00	21,488
2019-07-08	94.00	94.50	94.00	94.50	22,499
2019-07-05	93.00	94.00	93.00	94.00	11,625
2019-07-04	93.00	93.50	93.00	93.00	18,856
2019-07-03	94.00	94.00	94.00	94.00	11,403
2019-07-02	94.00	94.00	94.00	94.00	13,704
2019-07-01	94.50	94.50	94.00	94.00	32,803
2019-06-28	94.50	94.50	94.50	94.50	3,288
2019-06-27	94.50	94.50	94.50	94.50	3,806
2019-06-26	96.00	96.00	94.50	94.50	2,402
2019-06-25	94.50	96.00	94.50	96.00	0
2019-06-24	94.50	94.50	94.50	94.50	4,145
2019-06-21	94.50	94.50	94.50	94.50	8,363
2019-06-20	94.50	94.50	94.50	94.50	16,406
2019-06-19	94.50	94.50	94.50	94.50	758
2019-06-18	95.00	95.50	94.50	94.50	37,141
2019-06-17	95.00	95.00	95.00	95.00	19,899
2019-06-14	95.50	95.50	95.00	95.00	9,476
2019-06-13	95.50	95.50	95.50	95.50	4,312
2019-06-12	95.50	95.50	95.50	95.50	47,900
2019-06-11	95.00	95.50	95.00	95.50	22,857
2019-06-10	93.00	95.00	93.00	95.00	31,414
2019-06-07	93.00	93.00	93.00	93.00	3,024
2019-06-06	94.00	94.00	93.00	93.00	2,726
2019-06-05	94.00	94.00	94.00	94.00	12,778
2019-06-04	94.00	94.00	94.00	94.00	14,400
2019-06-03	95.00	95.00	94.00	94.00	9,398
2019-05-31	95.00	95.00	95.00	95.00	42,257
2019-05-30	95.00	95.00	95.00	95.00	15,107
2019-05-29	95.00	95.00	95.00	95.00	29,484
2019-05-28	95.00	95.00	95.00	95.00	12,340
2019-05-24	95.00	95.00	95.00	95.00	11,443
2019-05-23	95.00	95.00	95.00	95.00	16,681
2019-05-22	95.00	95.00	95.00	95.00	15,528
2019-05-21	95.00	95.00	95.00	95.00	257
2019-05-20	95.00	95.00	95.00	95.00	51,028
2019-05-17	94.00	94.00	94.00	94.00	15,572
2019-05-16	94.00	94.00	94.00	94.00	8,644
2019-05-15	94.00	94.00	94.00	94.00	20,078
2019-05-14	94.00	94.00	94.00	94.00	18,640
2019-05-13	94.00	94.00	94.00	94.00	24,553
2019-05-10	94.00	94.00	94.00	94.00	0
2019-05-09	95.00	95.00	94.00	94.00	20,988
2019-05-08	95.00	95.00	95.00	95.00	3,105
2019-05-07	96.00	96.00	95.00	95.00	65,100
2019-05-03	96.00	96.00	96.00	96.00	34,887

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

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

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