BLP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-02-22	8.50	8.50	8.50	8.50	0
2023-02-21	8.50	8.50	8.50	8.50	0
2023-02-20	8.50	8.50	8.50	8.50	0
2023-02-17	7.00	7.75	7.00	7.75	120,500
2023-02-16	7.00	9.00	7.00	7.75	4,878
2023-02-15	7.00	8.40	8.40	7.75	41,336
2023-02-14	7.00	7.75	7.00	7.75	3,532
2023-02-13	7.00	7.50	7.50	7.50	106,026
2023-02-10	7.00	8.00	7.50	8.00	49,777
2023-02-09	6.00	7.50	6.00	7.50	216,390
2023-02-08	6.00	7.15	6.50	7.05	72,021
2023-02-07	6.00	6.50	6.00	6.50	11,176
2023-02-06	7.00	7.00	6.00	6.00	248,477
2023-02-03	7.00	7.00	7.00	7.00	54,583
2023-02-02	7.00	7.65	7.00	7.00	38,056
2023-02-01	7.15	7.65	7.00	7.00	7,769
2023-01-31	6.00	7.00	6.00	7.00	38,409
2023-01-30	6.00	6.00	6.00	6.00	200,082
2023-01-27	6.00	6.00	6.00	6.00	127,739
2023-01-26	6.00	6.00	5.45	6.00	21,085
2023-01-25	7.50	7.50	6.00	6.00	3,225
2023-01-24	8.50	8.50	7.50	7.50	639,370
2023-01-23	8.50	8.50	8.50	8.50	68,042
2023-01-20	8.50	8.50	8.50	8.50	6,445
2023-01-19	8.50	8.50	8.50	8.50	14,325
2023-01-18	8.50	8.50	8.50	8.50	1,331
2023-01-17	8.50	8.50	8.50	8.50	6,445
2023-01-16	8.50	8.50	8.50	8.50	0
2023-01-13	8.50	8.50	8.50	8.50	0
2023-01-12	8.50	8.50	8.50	8.50	10,445
2023-01-11	8.50	8.50	8.50	8.50	14,384
2023-01-10	8.50	8.50	8.50	8.50	1,661
2023-01-09	8.50	8.50	8.50	8.50	178
2023-01-06	8.50	8.50	8.50	8.50	0
2023-01-05	8.50	8.50	8.50	8.50	0
2023-01-04	8.50	8.30	8.30	8.30	86,458
2023-01-03	8.30	8.50	8.30	8.50	23,310
2023-01-02	8.50	8.50	8.50	8.50	0
2022-12-30	8.50	8.50	8.50	8.50	2,776
2022-12-29	8.50	8.50	7.90	7.90	8,162
2022-12-28	9.50	9.50	6.00	8.50	37,728
2022-12-27	8.50	8.50	8.50	8.50	0
2022-12-26	8.50	8.50	8.50	8.50	0
2022-12-23	8.50	8.50	8.50	8.50	0
2022-12-22	8.50	9.00	8.60	8.60	2,193
2022-12-21	9.50	9.50	9.00	9.00	19,150
2022-12-20	9.50	9.50	9.50	9.50	10,000
2022-12-19	9.50	9.50	9.50	9.50	4,527
2022-12-16	9.50	9.50	9.50	9.50	0
2022-12-15	9.50	9.50	9.50	9.50	0
2022-12-14	9.50	9.50	9.50	9.50	1,779
2022-12-13	9.50	9.50	9.50	9.50	0
2022-12-12	9.50	9.50	9.20	9.50	1,927
2022-12-09	9.50	9.50	9.50	9.50	0
2022-12-08	9.50	9.50	9.50	9.50	1,157
2022-12-07	9.50	9.50	9.50	9.50	0
2022-12-06	9.50	9.50	9.50	9.50	10,050
2022-12-05	9.50	9.50	9.50	9.50	0
2022-12-02	9.50	9.50	9.50	9.50	7,000
2022-12-01	9.50	9.50	9.50	9.50	0
2022-11-30	9.50	9.50	9.50	9.50	0
2022-11-29	9.50	9.50	9.50	9.50	0
2022-11-28	9.50	9.50	9.50	9.50	148
2022-11-25	9.50	9.50	9.50	9.50	18,085
2022-11-24	9.50	9.50	9.50	9.50	18,000
2022-11-23	9.50	9.50	9.50	9.50	0
2022-11-22	9.50	9.50	9.50	9.50	2,578
2022-11-21	9.50	9.50	9.50	9.50	0
2022-11-18	9.50	9.50	9.50	9.50	0
2022-11-17	10.50	10.50	7.00	9.50	7,572
2022-11-16	11.50	11.50	9.50	9.50	95,106
2022-11-15	11.50	11.50	11.50	11.50	123,000
2022-11-14	11.50	11.50	11.50	11.50	8,498
2022-11-11	11.50	11.50	11.50	11.50	5,170
2022-11-10	11.50	11.50	11.50	11.50	8,783
2022-11-09	11.50	11.50	11.50	11.50	1,779
2022-11-08	11.50	11.50	11.50	11.50	70,291
2022-11-07	11.50	11.50	11.50	11.50	12,239
2022-11-04	11.50	11.50	11.50	11.50	9,958
2022-11-03	11.50	11.50	11.50	11.50	2,636
2022-11-02	11.50	11.50	11.50	11.50	6,973
2022-11-01	11.50	11.50	11.50	11.50	0
2022-10-31	11.50	11.50	11.50	11.50	0
2022-10-28	11.50	11.50	11.50	11.50	129
2022-10-27	11.50	11.50	11.50	11.50	43,058
2022-10-26	11.50	11.50	11.50	11.50	0
2022-10-25	11.50	11.50	11.50	11.50	0
2022-10-24	11.50	11.50	11.50	11.50	0
2022-10-21	11.50	11.50	11.50	11.50	115,126
2022-10-20	11.50	11.50	11.50	11.50	0
2022-10-19	11.50	11.50	11.50	11.50	998
2022-10-18	11.50	11.50	11.00	11.50	6,181
2022-10-17	11.50	11.50	11.00	11.00	6,445
2022-10-14	11.50	11.50	11.00	11.00	0
2022-10-13	11.50	11.50	11.00	11.00	0
2022-10-12	11.50	11.50	11.00	11.00	0
2022-10-11	11.50	11.50	11.00	11.00	15,374
2022-10-10	11.50	11.50	9.00	11.00	0
2022-10-07	11.50	11.50	9.00	11.00	5,156
2022-10-06	11.50	11.50	9.00	11.00	7,063
2022-10-05	11.50	11.50	9.00	11.00	11,100
2022-10-04	11.50	11.50	9.00	11.00	5,685
2022-10-03	11.50	11.50	9.00	11.00	3,430
2022-09-30	11.50	11.50	9.00	11.00	90,082
2022-09-29	11.50	11.50	9.00	11.00	0
2022-09-28	11.50	11.50	9.00	11.00	128
2022-09-27	11.50	11.50	9.00	11.00	0
2022-09-26	11.50	11.50	9.00	11.00	23,000
2022-09-23	11.50	11.50	9.00	11.00	0
2022-09-22	11.50	11.50	9.00	11.00	0
2022-09-21	11.50	11.50	9.00	11.00	54,124
2022-09-20	11.50	11.50	9.00	11.50	26,453
2022-09-19	11.50	11.50	11.50	11.50	0
2022-09-16	11.50	11.50	9.00	11.50	0
2022-09-15	11.50	11.50	9.00	11.50	9,130
2022-09-14	11.50	11.50	9.00	11.50	0
2022-09-13	11.50	11.50	9.00	11.50	3,750
2022-09-12	11.50	11.50	9.00	11.50	11,274
2022-09-09	11.50	11.50	9.00	11.50	13,995
2022-09-08	11.50	11.50	9.00	11.50	50,000
2022-09-07	11.50	11.50	9.00	11.50	18,891
2022-09-06	11.50	11.50	9.00	11.50	0
2022-09-05	11.50	11.50	9.00	11.50	1,382
2022-09-02	11.50	11.50	9.00	11.50	12,184
2022-09-01	11.50	11.50	9.00	11.50	0
2022-08-31	11.50	11.50	9.00	11.50	0
2022-08-30	11.50	11.50	9.00	11.50	0
2022-08-29	11.50	11.50	11.50	11.50	0
2022-08-26	11.50	11.50	9.00	11.50	119
2022-08-25	11.50	11.50	9.00	11.50	0
2022-08-24	11.50	11.50	9.00	11.50	5,170
2022-08-23	11.50	11.50	9.00	11.50	4,922
2022-08-22	11.50	11.50	9.00	11.50	9,450
2022-08-19	11.50	11.50	9.00	11.50	65,624
2022-08-18	11.50	11.50	9.00	11.50	0
2022-08-17	11.50	11.50	9.00	11.50	23,759
2022-08-16	11.50	11.50	9.00	11.50	0
2022-08-15	11.50	11.50	9.00	11.50	0
2022-08-12	11.50	11.50	9.00	11.50	200,000
2022-08-11	12.50	12.50	10.00	11.50	287,598
2022-08-10	12.50	12.50	10.00	12.50	27,663
2022-08-09	12.50	12.50	10.00	12.50	2,607
2022-08-08	12.50	12.50	10.00	12.50	39,619
2022-08-05	12.50	12.50	10.00	12.50	0
2022-08-04	12.50	12.50	10.00	12.50	0
2022-08-03	12.50	12.50	10.00	12.50	451
2022-08-02	12.50	12.50	10.00	12.50	39,846
2022-08-01	12.50	12.50	10.00	12.50	1
2022-07-29	12.50	12.50	10.00	12.50	2,730
2022-07-28	12.50	12.50	10.00	12.50	0
2022-07-27	12.50	12.50	10.00	12.50	0
2022-07-26	12.50	12.50	10.00	12.50	0
2022-07-25	12.50	12.50	10.00	12.50	0
2022-07-22	12.50	12.50	10.00	12.50	633
2022-07-21	12.50	12.50	10.00	12.50	5,740
2022-07-20	12.50	12.50	10.00	12.50	33,726
2022-07-19	12.50	12.50	10.00	12.50	0
2022-07-18	12.50	12.50	10.00	12.50	4,578
2022-07-15	12.50	12.50	10.00	12.50	0
2022-07-14	12.50	12.50	10.00	12.50	11,798
2022-07-13	12.50	12.50	10.00	12.50	25
2022-07-12	12.50	12.50	10.00	12.50	2,475
2022-07-11	12.50	12.50	10.00	12.50	963
2022-07-08	12.50	12.50	10.00	12.50	0
2022-07-07	12.50	12.50	10.00	12.50	0
2022-07-06	12.50	12.50	10.00	12.50	5,030
2022-07-05	12.50	12.50	10.00	12.50	0
2022-07-04	12.50	12.50	10.00	12.50	31,500
2022-07-01	12.50	12.50	10.00	12.50	0
2022-06-30	12.50	12.50	10.00	12.50	0
2022-06-29	12.50	12.50	10.00	12.50	0
2022-06-28	12.50	12.50	10.00	12.50	8,160
2022-06-27	12.50	12.50	10.00	12.50	40,000
2022-06-24	12.50	12.50	10.00	12.50	3,988
2022-06-23	12.50	12.50	10.00	12.50	79,268
2022-06-22	12.50	12.50	10.00	12.50	2,297
2022-06-21	12.50	12.50	10.00	12.50	13
2022-06-20	12.50	12.50	10.00	12.50	4,160
2022-06-17	12.50	12.50	10.00	12.50	9,668
2022-06-16	12.50	12.50	10.00	12.50	0
2022-06-15	12.50	12.50	10.00	12.50	719
2022-06-14	12.50	12.50	10.00	12.50	5,098
2022-06-13	12.50	12.50	10.00	12.50	17,220
2022-06-10	12.50	12.50	10.00	12.50	963
2022-06-09	12.50	12.50	10.00	12.50	9,352
2022-06-08	12.50	12.50	10.00	12.50	0
2022-06-07	12.50	12.50	10.00	12.50	4,593
2022-06-06	12.50	12.50	10.00	12.50	0
2022-06-03	12.50	12.50	12.50	12.50	0
2022-06-02	12.50	12.50	12.50	12.50	0
2022-06-01	12.50	12.50	10.00	12.50	750
2022-05-31	12.50	12.50	10.00	12.50	1,933
2022-05-30	12.50	12.50	10.00	12.50	8,620
2022-05-27	12.50	12.50	10.00	12.50	0
2022-05-26	12.50	12.50	10.00	12.50	0
2022-05-25	12.50	12.50	10.00	12.50	9,574
2022-05-24	12.50	12.50	10.00	12.50	0
2022-05-23	12.50	12.50	10.00	12.50	0
2022-05-20	12.50	12.50	10.00	12.50	66,264
2022-05-19	12.50	12.50	10.00	12.50	451
2022-05-18	12.50	12.50	10.00	12.50	21,318
2022-05-17	12.50	12.50	10.00	12.50	2,870
2022-05-16	12.50	12.50	10.00	12.50	121,919
2022-05-13	12.50	12.50	10.00	12.50	14,203
2022-05-12	12.50	12.50	10.00	12.50	0
2022-05-11	12.50	12.50	10.00	12.50	1,251
2022-05-10	12.50	12.50	10.00	12.50	0
2022-05-09	14.50	15.00	12.50	12.50	25,879
2022-05-06	14.50	15.00	13.00	15.00	2,880
2022-05-05	14.50	15.00	13.00	15.00	0
2022-05-04	14.50	15.00	13.00	15.00	86,516
2022-05-03	15.50	15.50	14.00	15.00	35,865
2022-05-02	15.50	15.50	15.50	15.50	0
2022-04-29	15.50	15.50	14.00	15.50	1,964
2022-04-28	15.50	15.50	14.00	15.50	2,000
2022-04-27	15.50	15.50	14.00	15.50	0
2022-04-26	15.50	15.50	14.00	15.50	35,001
2022-04-25	15.50	15.50	14.00	15.50	23,875
2022-04-22	15.50	15.50	14.00	15.50	29,609
2022-04-21	16.50	16.50	13.00	15.50	1,420
2022-04-20	15.50	15.50	14.00	15.50	626
2022-04-19	15.50	15.50	14.00	15.50	11,015
2022-04-18	15.50	15.50	15.50	15.50	0
2022-04-15	15.50	15.50	15.50	15.50	0
2022-04-14	16.50	16.50	13.00	15.50	0
2022-04-13	15.50	15.50	14.00	15.50	17,387
2022-04-12	15.50	15.50	14.00	15.50	5,589
2022-04-11	15.50	15.50	14.00	15.50	1,127
2022-04-08	16.50	16.50	13.00	15.50	115,307
2022-04-07	16.50	16.50	13.00	15.50	0
2022-04-06	16.00	16.00	13.00	15.50	32,477
2022-04-05	16.00	16.00	13.00	16.00	2,000
2022-04-04	16.00	16.00	13.00	16.00	63,444
2022-04-01	16.00	16.00	13.00	16.00	8,239
2022-03-31	16.00	16.00	13.00	16.00	6,796
2022-03-30	16.00	16.00	13.00	16.00	18,281
2022-03-29	16.00	16.00	13.00	16.00	9,980
2022-03-28	16.00	16.00	13.00	16.00	3,000
2022-03-25	15.50	16.00	12.00	16.00	0
2022-03-24	16.00	16.00	13.00	16.00	0
2022-03-23	16.00	16.00	13.00	16.00	0
2022-03-22	16.00	16.00	13.00	16.00	5,541
2022-03-21	16.00	16.00	13.00	16.00	100,940
2022-03-18	16.00	16.00	13.00	16.00	20,444
2022-03-17	16.00	16.00	13.00	16.00	0
2022-03-16	16.00	16.00	13.00	16.00	6,184
2022-03-15	16.00	16.00	16.00	16.00	3,859
2022-03-14	16.00	16.00	13.00	16.00	5
2022-03-11	16.00	16.00	13.00	16.00	0
2022-03-10	16.00	16.00	13.00	16.00	10,735
2022-03-09	16.00	16.00	13.00	16.00	0
2022-03-08	16.00	16.00	13.00	15.50	21,364
2022-03-07	13.50	16.00	11.00	15.50	155,848
2022-03-04	13.50	13.50	11.00	13.50	1,089
2022-03-03	13.50	13.50	11.00	13.50	12,133
2022-03-02	13.50	13.50	11.00	13.50	20,407
2022-03-01	13.50	13.50	11.00	13.50	4,463
2022-02-28	14.50	14.50	12.00	13.50	8,333
2022-02-25	14.50	14.50	12.00	14.50	16,559
2022-02-24	15.50	15.50	13.00	14.00	1,676
2022-02-23	15.50	15.50	13.00	15.50	2,465
2022-02-22	15.50	15.50	13.00	15.50	0
2022-02-21	15.50	15.50	13.00	15.50	11,321
2022-02-18	15.50	15.50	13.00	15.50	0
2022-02-17	15.50	15.50	13.00	15.50	72,696
2022-02-16	15.50	15.50	13.00	15.50	18,742
2022-02-15	15.50	15.50	13.00	15.50	41,666
2022-02-14	15.50	15.50	13.00	15.50	2,000
2022-02-11	15.50	15.50	13.00	15.50	0
2022-02-10	15.50	16.00	14.00	16.00	7,710
2022-02-09	15.50	16.00	13.00	16.00	17,000
2022-02-08	15.50	15.50	13.00	15.50	2,785
2022-02-07	16.50	16.50	13.00	15.50	20,433
2022-02-04	15.50	15.50	13.00	15.50	3,981
2022-02-03	17.50	17.50	15.00	15.50	151,953
2022-02-02	16.50	17.50	14.00	17.50	43,559
2022-02-01	18.50	18.50	16.00	16.50	13,150
2022-01-31	19.50	19.50	17.00	18.50	11,038
2022-01-28	20.50	20.50	18.00	19.50	1,500
2022-01-27	20.50	20.50	18.00	20.00	2,050
2022-01-26	20.50	20.50	18.00	20.00	12,000
2022-01-25	20.50	21.00	19.00	20.00	22,000
2022-01-24	21.50	21.50	19.00	21.00	35,316
2022-01-21	21.50	21.50	19.00	21.50	63,895
2022-01-20	22.50	22.50	20.00	22.00	100,000
2022-01-19	22.50	22.50	20.00	22.50	14,490
2022-01-18	22.50	22.50	20.00	22.50	368
2022-01-17	22.50	22.50	20.00	22.50	28,699
2022-01-14	22.50	22.50	20.00	22.50	10,136
2022-01-13	22.50	22.50	20.00	22.50	2,300
2022-01-12	22.50	22.50	20.00	22.50	3,499
2022-01-11	23.50	23.50	21.00	22.50	63,574
2022-01-10	23.50	23.50	21.00	23.00	1,616
2022-01-07	23.50	23.50	21.00	23.00	15,891
2022-01-06	23.50	23.50	21.00	23.00	21,909
2022-01-05	23.50	23.50	21.00	23.50	50,172
2022-01-04	23.50	23.50	21.00	23.50	21,712
2022-01-03	23.50	23.50	23.50	23.50	0
2021-12-31	23.50	23.50	21.00	23.50	6,000
2021-12-30	23.50	23.50	21.00	23.50	702
2021-12-29	23.50	23.50	21.00	23.50	60,771
2021-12-28	23.50	23.50	23.50	23.50	0
2021-12-27	23.50	23.50	23.50	23.50	0
2021-12-24	23.50	23.50	21.00	23.50	1,985
2021-12-23	23.50	24.00	22.00	24.00	173,180
2021-12-22	23.50	24.00	22.00	24.00	1,975
2021-12-21	23.50	24.00	21.00	24.00	0
2021-12-20	23.50	23.50	21.00	23.00	0
2021-12-17	23.50	24.00	22.00	24.00	0
2021-12-16	23.50	24.00	22.00	24.00	18,907
2021-12-15	23.50	24.00	22.00	24.00	838
2021-12-14	23.50	24.00	22.00	24.00	3,253
2021-12-13	23.50	24.00	22.00	24.00	11,746
2021-12-10	23.50	24.00	22.00	24.00	476
2021-12-09	23.50	24.00	22.00	24.00	5,440
2021-12-08	23.50	24.00	22.00	24.00	16,154
2021-12-07	23.50	24.00	22.00	24.00	10,000
2021-12-06	25.50	25.50	23.00	24.00	11,995
2021-12-03	25.50	25.50	23.00	24.50	14,875
2021-12-02	25.50	25.50	23.00	24.50	160
2021-12-01	25.50	25.50	23.00	24.50	58,870
2021-11-30	25.50	25.50	23.00	24.50	0
2021-11-29	25.50	25.50	23.00	25.00	75,693
2021-11-26	25.50	25.50	23.00	25.00	0
2021-11-25	25.50	25.50	23.00	25.00	17,938
2021-11-24	25.50	25.50	23.00	25.00	5,988
2021-11-23	25.50	25.50	23.00	25.00	21,304
2021-11-22	25.00	25.00	23.00	25.00	9,089
2021-11-19	25.50	25.50	23.00	25.00	2,000
2021-11-18	23.50	25.00	22.00	25.00	107,214
2021-11-17	23.50	24.00	22.00	24.00	10,282
2021-11-16	23.50	24.00	22.00	24.00	18,436
2021-11-15	23.50	24.00	22.00	24.00	95,121
2021-11-12	23.50	24.00	21.00	24.00	48,500
2021-11-11	23.50	23.50	21.00	23.00	82,179
2021-11-10	23.50	24.00	22.00	23.00	7,707
2021-11-09	23.50	24.00	22.00	24.00	29,180
2021-11-08	23.50	24.00	22.00	24.00	20,000
2021-11-05	23.50	24.00	22.00	24.00	2,000
2021-11-04	23.50	24.00	22.00	24.00	3,144
2021-11-03	23.50	24.00	22.00	24.00	5,561
2021-11-02	23.50	24.00	22.00	24.00	0
2021-11-01	23.50	24.00	22.00	24.00	6,859
2021-10-29	23.50	24.00	22.00	24.00	0
2021-10-28	23.50	24.00	22.00	24.00	24,409
2021-10-27	23.50	24.00	22.00	24.00	4,179
2021-10-26	24.00	24.00	24.00	24.00	13,239
2021-10-25	23.50	24.60	24.60	24.60	140,520
2021-10-22	23.50	24.00	22.00	24.00	610
2021-10-21	23.50	24.00	22.00	24.00	0
2021-10-20	23.50	24.00	22.00	24.00	7,568
2021-10-19	23.50	24.00	22.00	24.00	7,500
2021-10-18	24.50	24.50	22.00	24.00	800
2021-10-15	23.50	24.00	22.00	24.00	0
2021-10-14	23.50	24.00	22.00	24.00	0
2021-10-13	23.50	24.00	22.00	24.00	809
2021-10-12	23.50	24.00	22.00	24.00	13,434
2021-10-11	23.50	24.00	22.00	24.00	19,270
2021-10-08	23.50	24.00	22.00	24.00	37,228
2021-10-07	23.50	24.00	22.00	24.00	3,867
2021-10-06	23.50	24.00	22.00	24.00	10,381
2021-10-05	24.50	25.00	23.00	24.50	74,862
2021-10-04	26.50	26.50	24.00	25.00	47,404
2021-10-01	26.50	26.50	24.00	26.00	24,000
2021-09-30	26.50	27.00	25.00	27.00	29,564
2021-09-29	26.50	27.00	25.00	27.00	0
2021-09-28	26.50	27.00	25.00	27.00	479
2021-09-27	26.50	27.00	25.00	27.00	0
2021-09-24	26.50	27.00	25.00	27.00	0
2021-09-23	27.50	27.50	25.00	27.00	57,828
2021-09-22	27.50	27.50	25.00	27.00	13,135
2021-09-21	27.00	27.00	25.00	27.00	14,500
2021-09-20	27.50	27.50	25.00	27.00	6,932
2021-09-17	27.50	27.50	25.00	27.00	13,195
2021-09-16	27.50	28.40	28.40	28.40	68,123
2021-09-15	27.50	28.00	26.00	28.00	2,629
2021-09-14	28.50	28.50	26.00	28.00	25,173
2021-09-13	27.50	28.00	26.00	28.00	10,455
2021-09-10	27.50	28.00	26.00	28.00	20,821
2021-09-09	27.50	28.00	26.00	28.00	0
2021-09-08	27.50	28.00	26.00	28.00	3,552
2021-09-07	27.50	28.00	26.00	28.00	9,453
2021-09-06	27.50	28.00	25.00	28.00	54,065
2021-09-03	27.50	28.00	26.00	27.00	28,505
2021-09-02	27.50	28.50	27.00	28.00	12,820
2021-09-01	27.50	28.50	25.00	28.50	68,253
2021-08-31	27.50	27.50	25.00	27.50	20,653
2021-08-30	27.50	27.50	27.50	27.50	0
2021-08-27	27.50	27.50	25.00	27.50	50,783
2021-08-26	27.50	27.50	25.00	27.50	105,000
2021-08-25	27.50	27.50	25.00	27.50	77,148
2021-08-24	27.50	27.50	25.00	27.50	50,197
2021-08-23	27.50	27.50	25.00	27.50	2
2021-08-20	27.50	27.50	25.00	27.50	0
2021-08-19	27.50	27.00	27.00	27.00	6
2021-08-18	27.50	27.50	25.00	27.50	123,250
2021-08-17	27.50	27.50	25.00	27.50	48,708
2021-08-16	27.50	27.50	25.00	27.50	7,123
2021-08-13	27.50	27.50	25.00	27.50	0
2021-08-12	27.50	27.50	25.00	27.50	43,699
2021-08-11	27.50	27.50	25.00	27.50	14,305
2021-08-10	27.50	27.50	25.00	27.50	10,628
2021-08-09	27.50	27.50	25.00	27.50	29,855
2021-08-06	27.50	27.50	25.00	27.50	29,575
2021-08-05	27.50	27.50	25.00	27.50	28,629
2021-08-04	27.50	27.50	25.00	27.50	89,442
2021-08-03	27.50	27.50	25.00	27.50	38,000
2021-08-02	27.50	27.50	25.00	27.50	30,569
2021-07-30	27.50	27.50	25.00	27.50	5,156
2021-07-29	27.50	27.50	25.00	27.50	208,223
2021-07-28	27.50	27.50	25.00	27.50	0
2021-07-27	27.50	27.50	25.00	27.50	0
2021-07-26	27.50	27.50	25.00	27.50	40,069
2021-07-23	27.50	27.50	25.00	27.50	71,680
2021-07-22	27.50	27.50	25.00	27.50	18,300
2021-07-21	27.50	27.50	25.00	27.50	7,712
2021-07-20	27.50	27.50	25.00	27.50	9,100
2021-07-19	27.50	27.50	25.00	27.50	12,870
2021-07-16	27.50	27.50	25.00	27.50	50,000
2021-07-15	27.50	27.50	25.00	27.50	0
2021-07-14	27.50	27.50	25.00	27.50	0
2021-07-13	27.50	27.50	25.00	27.50	1,289
2021-07-12	27.50	27.50	25.00	27.50	15,680
2021-07-09	28.50	28.50	26.00	27.50	18,801
2021-07-08	28.50	28.50	26.00	28.00	21,642
2021-07-07	28.50	28.50	26.00	28.00	400
2021-07-06	28.50	28.50	26.00	28.00	648
2021-07-05	28.50	28.50	26.00	28.00	2,561
2021-07-02	28.50	28.50	26.00	28.00	100
2021-07-01	28.50	28.50	26.00	28.00	9,084
2021-06-30	27.50	28.00	25.00	28.00	113,354
2021-06-29	27.50	27.50	25.00	27.50	7,500
2021-06-28	27.50	27.50	25.00	27.50	6,487
2021-06-25	26.50	27.50	25.00	27.50	25,893
2021-06-24	26.50	27.00	24.00	27.00	17,220
2021-06-23	26.50	26.50	24.00	26.50	30,062
2021-06-22	26.50	26.50	24.00	26.50	0
2021-06-21	26.50	26.50	24.00	26.50	13,298
2021-06-18	26.50	26.50	24.00	26.50	68,729
2021-06-17	26.50	26.50	24.00	26.50	3,000
2021-06-16	26.50	26.50	24.00	26.50	16,970
2021-06-15	26.50	26.50	24.00	26.50	0
2021-06-14	26.50	26.50	24.00	26.50	24,000
2021-06-11	26.50	26.50	24.00	26.50	0
2021-06-10	26.50	26.50	24.00	26.50	328
2021-06-09	26.50	26.50	24.00	26.50	0
2021-06-08	26.50	26.50	24.00	26.50	0
2021-06-07	26.50	26.50	24.00	26.50	135,611
2021-06-04	26.50	26.50	24.00	26.50	1,189
2021-06-03	26.50	26.50	24.00	26.50	8,829
2021-06-02	26.50	26.50	24.00	26.50	0
2021-06-01	26.50	26.50	24.00	26.50	14,715
2021-05-28	26.50	25.00	25.00	26.50	193,875
2021-05-27	26.50	26.50	24.00	26.50	8,266
2021-05-26	27.50	27.50	25.00	27.00	61,092
2021-05-25	27.50	27.50	25.00	27.00	13,915
2021-05-24	27.50	27.50	25.00	27.00	10,310
2021-05-21	27.50	27.50	25.00	27.00	26,312
2021-05-20	27.50	28.40	28.40	27.00	6,488
2021-05-19	27.50	27.50	25.00	27.00	32,690
2021-05-18	27.50	27.50	25.00	27.00	7,578
2021-05-17	27.50	27.50	25.00	27.00	114,539
2021-05-14	27.50	27.50	25.00	27.00	9,148
2021-05-13	27.50	29.00	29.00	29.00	9,735
2021-05-12	27.50	27.50	25.00	27.50	5,139
2021-05-11	27.50	27.50	25.00	27.50	659
2021-05-10	27.50	27.50	25.00	27.50	8,120
2021-05-07	27.50	27.50	25.00	27.50	75,461
2021-05-06	27.50	27.50	25.00	27.50	0
2021-05-05	27.50	28.00	25.00	27.50	55,614
2021-05-04	27.50	28.00	25.00	28.00	332
2021-04-30	28.50	28.50	26.00	28.00	62,481
2021-04-29	29.50	29.50	27.00	28.00	18,370
2021-04-28	29.50	29.50	27.00	29.00	12,850
2021-04-27	29.50	29.50	27.00	29.00	61,869
2021-04-26	29.50	30.00	28.00	29.00	51,475
2021-04-23	29.50	30.00	28.00	30.00	14,840
2021-04-22	31.60	31.60	31.60	30.00	6,884
2021-04-21	29.50	30.00	27.00	30.00	10,665
2021-04-20	29.50	29.50	27.00	29.50	20,549
2021-04-19	29.50	29.50	27.00	29.50	60,926
2021-04-16	29.50	29.50	27.00	29.50	4,000
2021-04-15	29.50	31.00	31.00	29.50	41,160
2021-04-14	29.50	29.50	27.00	29.50	27,892
2021-04-13	29.50	29.50	27.00	29.50	11,703
2021-04-12	29.50	29.50	27.00	29.50	1,358
2021-04-09	29.50	29.50	27.00	29.50	18,084
2021-04-08	29.50	29.50	27.00	29.50	8,397
2021-04-07	29.50	29.50	27.00	29.50	15,920
2021-04-06	28.50	29.00	27.00	29.00	21,873
2021-04-01	28.50	29.00	27.00	29.00	5,242
2021-03-31	28.50	29.00	27.00	29.00	10,909
2021-03-30	28.50	29.00	27.00	29.00	30,086
2021-03-29	28.50	29.00	27.00	29.00	19,193
2021-03-26	28.50	29.00	27.00	29.00	12,602
2021-03-25	29.50	29.50	27.00	29.00	53,698
2021-03-24	28.50	29.00	27.00	29.00	26,542
2021-03-23	28.50	29.00	27.00	29.00	4,137
2021-03-22	28.50	29.00	26.00	29.00	30,893
2021-03-19	28.50	28.50	26.00	28.50	2,578
2021-03-18	28.50	28.50	26.00	28.50	93,151
2021-03-17	28.50	28.50	26.00	28.50	12,183
2021-03-16	28.50	28.50	26.00	28.50	0
2021-03-15	28.50	28.50	26.00	28.50	23,900
2021-03-12	28.50	28.50	26.00	28.50	0
2021-03-11	28.50	28.50	26.00	28.50	6,885
2021-03-10	28.50	28.50	26.00	28.50	5,924
2021-03-09	28.50	28.50	26.00	28.50	7,500
2021-03-08	28.50	28.50	26.00	28.50	58,993
2021-03-05	28.50	28.50	26.00	28.50	20,971
2021-03-04	28.50	26.80	26.80	28.50	36,068
2021-03-03	28.50	28.50	26.00	28.50	900
2021-03-02	28.50	28.50	26.00	28.50	10,598
2021-03-01	28.50	28.50	26.00	28.50	3,160
2021-02-26	28.50	28.50	26.00	28.50	0
2021-02-25	29.50	29.50	27.00	28.50	27,544
2021-02-24	29.50	29.50	27.00	29.00	16,988
2021-02-23	29.50	29.50	27.00	29.00	0
2021-02-22	29.50	29.50	27.00	29.00	63,161
2021-02-19	29.50	29.50	27.00	29.00	6,121
2021-02-18	28.50	29.00	26.00	29.00	38,728
2021-02-17	29.50	30.60	30.60	30.60	81,210
2021-02-16	29.50	29.50	27.00	29.00	171,778
2021-02-15	28.50	29.00	26.00	29.00	23,433
2021-02-12	27.50	28.50	25.00	28.50	44,393
2021-02-11	27.50	27.50	25.00	27.50	198
2021-02-10	27.50	27.50	25.00	27.50	16,657
2021-02-09	24.50	27.50	22.00	27.50	53,724
2021-02-08	24.50	24.50	22.00	24.50	63,950
2021-02-05	24.50	24.50	22.00	24.50	18,578
2021-02-04	24.50	24.50	22.00	24.50	24,695
2021-02-03	24.50	24.50	22.00	24.50	44,537
2021-02-02	24.50	24.50	22.00	24.50	33,640
2021-02-01	24.50	24.50	22.00	24.50	26,485
2021-01-29	24.50	24.50	22.00	24.50	4,695
2021-01-28	24.50	24.50	22.00	24.50	3,724
2021-01-27	24.50	24.50	22.00	24.50	7,951
2021-01-26	24.50	24.50	22.00	24.50	51,232
2021-01-25	24.50	24.50	22.00	24.50	2,685
2021-01-22	24.50	24.50	22.00	24.50	0
2021-01-21	24.50	24.50	22.00	24.50	5,553
2021-01-20	24.50	24.50	22.00	24.50	39,922
2021-01-19	24.50	24.50	22.00	24.50	13,764
2021-01-18	24.50	24.50	22.00	24.50	60,423
2021-01-15	24.50	24.50	22.00	24.50	3,302
2021-01-14	24.50	24.50	22.00	24.50	1,827
2021-01-13	24.50	24.50	22.00	24.50	4,500
2021-01-12	23.50	24.50	21.00	24.50	27,583
2021-01-11	23.50	23.50	21.00	23.50	25,607
2021-01-08	24.50	24.50	22.00	24.00	31,632
2021-01-07	24.50	24.50	22.00	24.00	7,906
2021-01-06	24.50	24.50	22.00	24.00	35,342
2021-01-05	23.50	23.50	21.00	23.50	247
2021-01-04	22.50	23.50	21.00	23.50	50,384
2020-12-31	22.50	23.00	21.00	23.00	0
2020-12-30	22.50	23.00	21.00	23.00	15,360
2020-12-29	22.50	23.00	21.00	23.00	11,825
2020-12-24	22.50	23.00	21.00	23.00	0
2020-12-23	22.50	23.00	20.00	23.00	41,448
2020-12-22	21.50	22.50	20.00	22.50	27,040
2020-12-21	21.50	22.00	20.00	22.00	13,962
2020-12-18	21.50	22.00	20.00	22.00	4,310
2020-12-17	21.50	22.00	20.00	22.00	19,650
2020-12-16	21.50	22.00	20.00	22.00	538
2020-12-15	21.50	22.00	20.00	22.00	18,445
2020-12-14	21.50	22.00	19.00	22.00	22,404
2020-12-11	21.50	21.50	19.00	21.50	762
2020-12-10	21.50	21.50	19.00	21.50	371
2020-12-09	21.50	21.50	19.00	21.50	5,000
2020-12-08	21.50	21.50	19.00	21.50	30,000
2020-12-07	21.50	21.50	19.00	21.50	77,550
2020-12-04	21.50	21.50	19.00	21.50	12,982
2020-12-03	21.50	21.50	19.00	21.50	124,052
2020-12-02	21.50	21.50	19.00	21.50	17,966
2020-12-01	21.50	21.50	19.00	21.50	39,396
2020-11-30	21.50	21.50	19.00	21.50	168
2020-11-27	21.50	21.50	19.00	21.50	12,751
2020-11-26	21.50	21.50	19.00	21.50	93,178
2020-11-25	21.50	21.50	19.00	21.50	0
2020-11-24	21.50	21.50	19.00	21.50	4,500
2020-11-23	21.50	21.50	19.00	21.50	46,180
2020-11-20	21.50	21.50	19.00	21.50	21,490
2020-11-19	21.50	21.50	19.00	21.50	15,896
2020-11-18	21.50	21.50	19.00	21.50	2,832
2020-11-17	21.50	21.50	19.00	21.50	10,000
2020-11-16	21.50	21.50	19.00	21.50	53,060
2020-11-13	21.50	21.50	19.00	21.50	14,534
2020-11-12	21.50	21.50	19.00	21.50	5,000
2020-11-11	21.50	21.50	19.00	21.50	39,726
2020-11-10	21.50	21.50	19.00	21.50	90,480
2020-11-09	21.50	21.50	19.00	21.50	11,500
2020-11-06	21.50	21.50	19.00	21.50	4,274
2020-11-05	21.50	22.00	20.00	21.50	23,686
2020-11-04	21.50	22.00	20.00	22.00	414
2020-11-03	21.50	22.00	20.00	22.00	41,528
2020-11-02	21.50	22.00	19.00	22.00	15,585
2020-10-30	21.50	21.50	19.00	21.50	1,183
2020-10-29	21.50	21.50	19.00	21.50	0
2020-10-28	21.50	22.00	20.00	21.50	93,500
2020-10-27	22.50	22.50	20.00	22.50	13,369
2020-10-26	22.50	22.50	20.00	22.50	7,482
2020-10-23	22.50	23.00	21.00	23.00	5,000
2020-10-22	22.50	23.00	21.00	23.00	122,104
2020-10-21	23.50	24.00	22.00	23.00	36,423
2020-10-20	23.50	24.00	22.00	24.00	54,675
2020-10-16	23.50	24.00	22.00	24.00	6,460
2020-10-15	23.50	24.00	22.00	24.00	24,773
2020-10-14	23.50	24.00	22.00	24.00	5,000
2020-10-13	23.50	24.00	22.00	24.00	52,375
2020-10-12	24.50	24.50	22.00	24.00	10,088
2020-10-09	23.50	24.00	22.00	24.00	11,445
2020-10-08	23.50	24.00	22.00	24.00	136,513
2020-10-07	24.50	24.50	22.00	24.00	8,587
2020-10-06	23.50	24.00	22.00	24.00	70,447
2020-10-05	23.50	23.40	23.40	23.40	55,081
2020-10-02	23.50	24.00	22.00	24.00	27,114
2020-10-01	23.50	24.00	22.00	24.00	8,171
2020-09-30	24.50	24.50	22.00	24.00	733
2020-09-29	24.50	24.50	22.00	24.50	1,798
2020-09-28	24.50	24.50	22.00	24.50	0
2020-09-25	24.50	24.50	22.00	24.50	49,475
2020-09-24	24.50	24.50	22.00	24.50	12,128
2020-09-23	24.50	24.50	22.00	24.50	29,683
2020-09-22	24.50	24.50	22.00	24.50	4,578
2020-09-21	24.50	24.50	22.00	24.50	11,197
2020-09-18	24.50	24.50	22.00	24.50	10,574
2020-09-17	24.50	24.50	22.00	24.50	0
2020-09-16	23.50	24.50	22.00	24.50	25,773
2020-09-15	23.50	24.00	21.00	24.00	9,874
2020-09-14	23.50	23.50	21.00	23.50	0
2020-09-11	23.50	23.50	21.00	23.50	14,019
2020-09-10	23.50	23.50	21.00	23.50	0
2020-09-09	23.50	23.50	21.00	23.50	0
2020-09-08	23.50	23.50	21.00	23.50	5,000
2020-09-07	23.50	23.50	21.00	23.50	34,356
2020-09-04	23.50	23.50	21.00	23.50	12,793
2020-09-03	23.50	23.50	21.00	23.50	0
2020-09-02	23.50	23.50	21.00	23.50	3,000
2020-09-01	23.50	23.50	21.00	23.50	1,776
2020-08-28	23.50	23.50	21.00	23.50	14,030
2020-08-27	23.50	23.50	21.00	23.50	14,140
2020-08-26	23.50	23.50	21.00	23.50	0
2020-08-25	23.50	23.50	21.00	23.50	5,000
2020-08-24	23.50	23.50	21.00	23.50	179,881
2020-08-21	23.50	23.50	21.00	23.50	22,766
2020-08-20	23.50	23.50	23.50	23.50	97,730
2020-08-19	26.50	26.50	24.00	26.50	5,736
2020-08-18	25.50	26.50	23.00	26.50	74,549
2020-08-17	25.50	25.50	23.00	25.50	66,186
2020-08-14	25.50	25.50	23.00	25.50	42,103
2020-08-13	25.50	25.50	23.00	25.50	96,402
2020-08-12	25.50	25.50	23.00	25.50	4,745
2020-08-11	25.50	25.50	23.00	25.50	12,855
2020-08-10	25.50	25.50	23.00	25.50	9,276
2020-08-07	25.50	25.50	23.00	25.50	137,316
2020-08-06	25.50	25.50	23.00	25.50	8,283
2020-08-05	25.50	25.50	23.00	25.50	3,417
2020-08-04	25.50	25.50	23.00	25.50	90,733
2020-08-03	25.50	25.50	23.00	25.50	51,339
2020-07-31	25.50	25.50	23.00	25.50	0
2020-07-30	25.50	25.50	23.00	25.50	22,525
2020-07-29	25.50	25.50	23.00	25.50	0
2020-07-28	25.50	25.50	23.00	25.50	4,642
2020-07-27	25.50	25.50	23.00	25.50	3,507
2020-07-24	25.50	25.50	23.00	25.50	2,578
2020-07-23	25.50	25.50	23.00	25.50	12,787
2020-07-22	25.50	25.50	23.00	25.50	8,851
2020-07-21	25.50	25.50	23.00	25.50	13,281
2020-07-20	25.50	25.50	23.00	25.50	3,979
2020-07-17	25.50	25.50	23.00	25.50	119
2020-07-16	25.50	25.50	23.00	25.50	381
2020-07-15	25.50	25.50	23.00	25.50	478
2020-07-14	25.50	25.50	23.00	25.50	45,000
2020-07-13	25.50	25.50	23.00	25.50	3,641
2020-07-10	25.50	25.50	23.00	25.50	73,051
2020-07-09	25.50	25.50	23.00	25.50	667
2020-07-08	25.50	25.50	23.00	25.50	27,759
2020-07-07	25.50	25.50	23.00	25.50	12,053
2020-07-06	25.50	25.50	23.00	25.50	64,613
2020-07-03	25.50	25.50	23.00	25.50	733
2020-07-02	25.50	25.50	23.00	25.50	2,500
2020-07-01	25.50	25.50	23.00	25.50	2,870
2020-06-30	25.50	25.50	23.00	25.50	1,112
2020-06-29	25.50	25.50	23.00	25.50	0
2020-06-26	25.50	25.50	23.00	25.50	0
2020-06-25	25.50	25.50	23.00	25.50	0
2020-06-24	25.50	25.50	23.00	25.50	0
2020-06-23	25.50	25.50	23.00	25.50	3,709
2020-06-22	25.00	25.00	25.00	25.50	23,297
2020-06-19	25.50	25.50	23.00	25.50	23,283
2020-06-18	25.50	25.50	23.00	25.50	0
2020-06-17	25.50	25.50	23.00	25.50	1,356
2020-06-16	25.50	25.50	23.00	25.50	312
2020-06-15	25.50	25.50	23.00	25.50	1,695
2020-06-12	25.50	25.50	23.00	25.50	4,237
2020-06-11	23.50	25.50	21.00	25.50	61,193
2020-06-10	23.50	23.50	21.00	23.50	2,337
2020-06-09	23.50	23.50	21.00	23.50	23,908
2020-06-08	23.50	23.50	21.00	23.50	14,917
2020-06-05	23.50	23.50	21.00	23.50	16,059
2020-06-04	23.50	23.50	21.00	23.50	38,603
2020-06-03	23.50	23.50	21.00	23.50	16,411
2020-06-02	23.50	23.50	21.00	23.50	25,102
2020-06-01	23.50	23.50	21.00	23.50	5,047
2020-05-29	23.50	23.50	21.00	23.50	52,688
2020-05-28	23.50	24.00	22.00	23.50	26,322
2020-05-27	23.50	24.00	22.00	24.00	6,366
2020-05-26	23.50	24.00	22.00	24.00	11,900
2020-05-22	23.50	24.00	22.00	24.00	3,762
2020-05-21	23.50	24.00	22.00	24.00	2,268
2020-05-20	23.50	24.00	22.00	24.00	516
2020-05-19	23.50	24.00	22.00	24.00	2,800
2020-05-18	23.50	24.00	22.00	24.00	8,711
2020-05-15	23.50	24.00	22.00	24.00	0
2020-05-14	24.00	24.00	24.00	24.00	3,131
2020-05-13	23.50	24.00	22.00	24.00	0
2020-05-12	23.50	24.00	22.00	24.00	19,696
2020-05-11	23.50	24.00	22.00	24.00	29,655
2020-05-07	23.50	24.00	22.00	24.00	139
2020-05-06	24.00	24.00	24.00	24.00	2,000
2020-05-05	23.50	24.00	22.00	24.00	9,950
2020-05-04	23.50	24.00	22.00	24.00	4,734
2020-05-01	23.50	24.00	22.00	24.00	0
2020-04-30	23.50	24.00	22.00	24.00	25,034
2020-04-29	23.50	24.00	22.00	24.00	0
2020-04-28	23.50	24.00	22.00	24.00	0
2020-04-27	23.50	24.00	22.00	24.00	2,578
2020-04-24	23.50	24.00	22.00	24.00	3,981
2020-04-23	23.50	24.00	22.00	24.00	6,000
2020-04-22	23.50	24.00	21.00	23.50	16,874
2020-04-21	24.50	24.50	22.00	23.50	39,962
2020-04-20	24.50	25.50	24.00	24.00	17,210
2020-04-17	27.50	27.50	25.00	25.50	58,425
2020-04-16	27.50	27.50	25.00	27.00	20,687
2020-04-15	27.50	27.50	25.00	27.00	10,685
2020-04-14	26.00	27.50	25.00	27.00	94,000
2020-04-09	26.00	27.00	23.00	27.00	78,720
2020-04-08	26.00	26.00	23.00	26.00	50,339
2020-04-07	26.00	26.00	23.00	26.00	1,893
2020-04-06	27.00	27.00	24.00	25.80	38,384
2020-04-03	26.60	26.60	23.60	25.80	2,000
2020-04-03	26.60	26.60	23.60	25.80	26,469
2020-04-02	26.60	25.80	25.80	25.80	150
2020-04-02	26.60	26.60	23.60	25.80	0
2020-04-01	26.60	25.80	25.80	25.80	18,899
2020-04-01	26.60	26.60	23.60	26.00	12,899
2020-03-31	27.00	27.00	24.00	26.00	5,000
2020-03-30	27.00	27.00	24.00	26.50	2,870
2020-03-27	29.00	29.00	26.00	27.50	4,799
2020-03-26	29.00	29.00	26.00	28.00	147
2020-03-25	30.00	30.00	27.00	30.00	5,000
2020-03-24	31.00	31.00	28.00	30.00	0
2020-03-23	31.00	31.50	29.00	32.00	31,215
2020-03-20	33.00	33.00	30.00	32.00	0
2020-03-19	33.00	33.00	30.00	32.00	0
2020-03-18	33.50	33.50	31.00	33.00	6,450
2020-03-17	33.50	33.50	31.00	32.50	3,440
2020-03-16	33.50	33.50	31.00	34.50	11,897
2020-03-13	34.50	34.50	32.00	33.50	11,319
2020-03-12	34.50	34.50	32.00	34.50	750
2020-03-11	34.50	34.50	32.00	34.50	4,070
2020-03-10	34.50	34.50	32.00	34.50	0
2020-03-09	34.50	35.00	33.00	36.50	112,975
2020-03-06	36.50	36.50	34.00	36.50	0
2020-03-05	36.50	36.50	34.00	36.50	0
2020-03-04	36.50	36.50	34.00	36.50	16,631
2020-03-03	36.50	36.50	34.00	36.50	68,279
2020-03-02	36.50	36.50	34.00	36.50	10,650
2020-02-28	36.50	36.50	34.00	36.50	19,202
2020-02-27	36.50	36.50	34.00	36.50	0
2020-02-26	36.50	36.50	34.00	36.50	37,457
2020-02-25	36.50	36.50	34.00	36.50	22,098
2020-02-24	36.50	36.50	34.00	36.50	23,308
2020-02-21	36.50	36.50	34.00	36.50	0
2020-02-20	36.50	36.50	34.00	36.50	1,271
2020-02-19	36.50	36.50	34.00	36.50	12,594
2020-02-18	36.50	36.50	34.00	36.50	6,445
2020-02-17	36.50	36.50	34.00	36.50	36,509
2020-02-14	36.50	36.50	34.00	36.50	2,372
2020-02-13	36.50	36.50	34.00	36.50	2,307
2020-02-12	36.50	36.50	34.00	36.50	12,816
2020-02-11	36.50	36.50	34.00	36.50	12,367
2020-02-10	36.50	36.50	34.00	36.50	4,000
2020-02-07	36.50	36.50	34.00	36.50	4,247
2020-02-06	36.50	36.50	34.00	36.50	0
2020-02-05	36.50	36.50	34.00	36.50	6,782
2020-02-04	36.50	36.50	34.00	36.50	20,124
2020-02-03	36.50	36.50	34.00	36.50	0
2020-01-31	36.50	36.50	34.00	36.50	11,200
2020-01-30	36.50	36.50	34.00	36.50	45,586
2020-01-29	36.50	36.50	34.00	36.50	0
2020-01-28	36.50	36.50	34.00	36.50	14,880
2020-01-27	36.50	36.50	34.00	36.50	25,661
2020-01-24	36.50	36.50	34.00	36.50	12,802
2020-01-23	36.50	36.50	34.00	36.50	7,638
2020-01-22	36.50	36.50	34.00	36.50	5,671
2020-01-21	36.50	36.50	34.00	36.50	16,169
2020-01-20	36.50	36.50	34.00	36.50	5,077
2020-01-17	36.50	36.50	34.00	36.50	32,863
2020-01-16	36.50	36.50	34.00	36.50	6,400
2020-01-15	35.50	36.50	34.00	36.50	543
2020-01-14	35.50	35.50	33.00	35.50	2,030
2020-01-13	35.50	35.00	35.00	35.50	68,499
2020-01-10	35.50	34.40	34.40	35.50	43,445
2020-01-09	35.50	35.50	33.00	35.50	24,678
2020-01-08	35.50	35.50	33.00	35.50	4,711
2020-01-07	35.50	35.50	33.00	35.50	4,859
2020-01-06	35.50	35.50	33.00	35.50	14,351
2020-01-03	35.50	36.00	33.00	35.50	54,907
2020-01-02	35.50	35.50	33.00	35.50	10,759
2019-12-31	35.50	35.50	33.00	35.50	2,150
2019-12-30	35.50	35.50	33.00	35.50	20,004
2019-12-27	35.50	35.50	33.00	35.50	0
2019-12-24	35.50	35.60	35.60	35.50	4,187
2019-12-23	35.50	35.50	33.00	35.50	43,228
2019-12-20	35.50	35.50	33.00	35.50	0
2019-12-19	35.50	35.50	33.00	35.50	8,389
2019-12-18	35.50	35.50	33.00	35.50	41,161
2019-12-17	35.50	35.50	33.00	35.50	50,000
2019-12-16	35.50	35.50	33.00	35.00	7,968
2019-12-13	34.50	35.00	32.00	35.00	0
2019-12-12	34.50	34.50	32.00	34.50	0
2019-12-11	34.50	34.50	32.00	34.50	22,364
2019-12-10	34.50	34.50	32.00	34.50	41,094
2019-12-09	34.50	34.50	32.00	34.50	14,484
2019-12-06	34.50	34.50	32.00	34.50	0
2019-12-05	34.50	34.50	32.00	34.50	0
2019-12-04	34.50	34.50	32.00	34.50	17,861
2019-12-03	34.50	34.50	32.00	34.50	0
2019-12-02	34.50	34.50	32.00	34.50	104,268
2019-11-29	34.50	34.50	32.00	34.50	10,000
2019-11-28	34.50	34.50	32.00	34.50	6,870
2019-11-27	34.50	34.50	32.00	34.50	20,496
2019-11-26	34.50	34.50	32.00	34.50	106,112
2019-11-25	34.50	34.50	32.00	34.50	12,909
2019-11-22	34.50	34.50	32.00	34.50	22,739
2019-11-21	34.50	34.50	32.00	34.50	0
2019-11-20	34.50	34.50	32.00	34.50	316
2019-11-19	34.50	34.50	32.00	34.50	13,373
2019-11-18	34.50	34.50	32.00	34.50	205
2019-11-15	34.50	34.50	32.00	34.50	37,111
2019-11-14	34.50	34.50	32.00	34.50	12,225
2019-11-13	34.50	34.50	32.00	34.50	71,833
2019-11-12	34.50	34.50	32.00	34.50	20,762
2019-11-11	34.50	34.50	32.00	34.50	13,949
2019-11-08	34.50	34.50	32.00	34.50	21,370
2019-11-07	34.50	35.00	33.00	34.50	8,653
2019-11-06	34.50	35.00	33.00	35.00	4,134
2019-11-05	34.50	35.00	33.00	35.00	67,702
2019-11-04	34.50	35.00	33.00	35.00	20,697
2019-11-01	34.50	35.00	33.00	35.00	276
2019-10-31	34.50	35.00	33.00	35.00	1,000
2019-10-30	34.50	35.00	33.00	35.00	0
2019-10-29	34.50	35.00	33.00	35.00	27,160
2019-10-28	34.50	35.00	33.00	35.00	3,704
2019-10-25	34.50	35.00	33.00	35.00	9,593
2019-10-24	34.50	35.00	33.00	35.00	2,899
2019-10-23	34.50	35.00	31.00	35.00	4,153
2019-10-22	34.50	34.50	32.00	34.50	32,615
2019-10-21	34.50	34.50	32.00	34.50	51,385
2019-10-18	34.50	34.50	32.00	34.50	0
2019-10-17	33.50	34.50	31.00	34.50	23,360
2019-10-16	34.50	34.50	32.00	33.50	224,608
2019-10-15	34.50	34.50	32.00	34.50	0
2019-10-14	35.50	35.50	33.00	35.50	6,815
2019-10-11	35.50	35.50	33.00	35.50	60
2019-10-10	35.50	35.50	33.00	35.50	15,628
2019-10-09	35.50	35.50	33.00	35.50	3,148
2019-10-08	35.50	35.50	33.00	35.50	44
2019-10-07	35.50	35.50	33.00	35.50	9,273
2019-10-04	35.50	35.50	33.00	35.50	6,548
2019-10-03	35.50	35.50	33.00	35.50	52,784
2019-10-02	38.50	38.50	35.50	35.50	45,711
2019-10-01	38.50	38.50	36.00	38.50	8,050
2019-09-30	38.50	38.50	36.00	38.50	15,000
2019-09-27	38.50	38.50	36.00	38.50	11,066
2019-09-26	38.50	38.50	36.00	38.50	4,342
2019-09-25	38.50	38.50	36.00	38.50	202
2019-09-24	38.50	38.50	36.00	38.50	48,179
2019-09-23	38.50	38.50	36.00	38.50	3,614
2019-09-20	38.50	38.50	36.00	38.50	0
2019-09-19	38.50	38.50	36.00	38.50	2,887
2019-09-18	38.50	38.50	36.00	38.50	34,000
2019-09-17	38.50	38.50	36.00	38.50	27,867
2019-09-16	38.50	38.50	36.00	38.50	0
2019-09-13	38.50	38.50	36.00	38.50	118
2019-09-12	37.50	38.50	35.00	38.50	69,769
2019-09-11	37.50	37.50	35.00	37.50	4,415
2019-09-10	37.50	37.50	35.00	37.50	57,652
2019-09-09	37.50	37.50	35.00	37.50	821,139
2019-09-06	37.50	38.00	35.00	37.50	18,879
2019-09-05	38.50	38.50	36.00	37.50	16,918
2019-09-04	38.50	38.50	36.00	38.50	44
2019-09-03	38.50	38.50	36.00	38.50	4,344
2019-09-02	38.50	38.50	36.00	38.50	7,448
2019-08-30	37.50	38.50	34.00	38.50	49,073
2019-08-29	37.50	37.50	34.00	37.50	16,838
2019-08-28	37.50	37.50	34.00	37.50	6,825
2019-08-27	36.50	37.50	34.00	37.50	2,782
2019-08-23	36.50	36.50	34.00	36.50	43,894
2019-08-22	36.50	36.50	34.00	36.50	5,706
2019-08-21	36.50	36.50	34.00	36.50	6,611
2019-08-20	36.50	36.50	34.00	36.50	0
2019-08-19	36.50	36.50	34.00	36.50	36,590
2019-08-16	36.50	36.50	34.00	36.50	2,578
2019-08-15	37.50	37.50	35.00	36.50	28,385
2019-08-14	37.50	37.50	35.00	37.50	15,718
2019-08-13	37.50	37.50	35.00	37.50	57,247
2019-08-12	38.50	38.50	36.00	37.50	21,343
2019-08-09	38.50	38.50	36.00	38.50	49,217
2019-08-08	39.50	40.00	38.00	38.50	10,980
2019-08-07	39.50	40.00	38.00	40.00	2,000
2019-08-06	40.50	40.50	38.00	40.00	47,143
2019-08-05	40.50	40.50	38.00	40.50	4,803
2019-08-02	40.50	40.50	38.00	40.50	8,209
2019-08-01	40.50	40.50	38.00	40.50	24,038
2019-07-31	40.50	40.50	38.00	40.50	5,487
2019-07-30	40.50	40.50	38.00	40.50	29,231
2019-07-29	40.50	40.50	38.00	40.50	51,962
2019-07-26	40.50	40.50	38.00	40.50	14,511
2019-07-25	40.50	42.50	38.00	40.50	31,824
2019-07-24	41.50	42.50	39.00	42.50	43,651
2019-07-23	41.50	41.50	39.00	41.50	26,740
2019-07-22	43.50	43.50	41.00	41.50	45,700
2019-07-19	43.50	43.50	41.00	43.50	12,436
2019-07-18	42.50	43.50	40.00	43.50	23,258
2019-07-17	42.50	42.50	40.00	42.50	34,484
2019-07-16	41.50	42.00	40.00	42.00	2,240
2019-07-15	41.00	42.00	38.00	42.00	68,216
2019-07-12	39.50	41.00	37.00	41.00	5,259
2019-07-11	39.50	39.50	37.00	39.50	10,119
2019-07-10	39.50	39.50	37.00	39.50	3,600
2019-07-09	39.50	39.50	37.00	39.50	4,761
2019-07-08	38.50	39.50	37.00	39.50	55,990
2019-07-05	38.50	39.00	37.00	39.00	8,923
2019-07-04	38.50	39.00	37.00	39.00	21,785
2019-07-03	38.50	39.00	37.00	39.00	16,279
2019-07-02	38.50	39.00	37.00	39.00	45,701
2019-07-01	38.50	39.00	37.00	39.00	13,636
2019-06-28	38.50	39.00	37.00	39.00	7,018
2019-06-27	38.50	39.00	37.00	39.00	12,738
2019-06-26	38.50	39.00	37.00	39.00	32,015
2019-06-25	38.50	39.00	37.00	39.00	6,781
2019-06-24	38.50	39.00	37.00	39.00	54,810
2019-06-21	38.50	39.00	37.00	39.00	0
2019-06-20	38.50	39.00	37.00	39.00	32,035
2019-06-19	38.50	39.00	37.00	39.00	10,485
2019-06-18	38.50	39.00	37.00	39.00	3,407
2019-06-17	38.50	39.00	37.00	39.00	8,663
2019-06-14	38.50	39.00	37.00	39.00	14,955
2019-06-13	38.50	39.00	37.00	39.00	21,952
2019-06-12	38.50	39.00	37.00	39.00	4,529
2019-06-11	38.50	39.00	37.00	39.00	14,707
2019-06-10	38.50	39.00	37.00	39.00	13,865
2019-06-07	38.50	39.00	37.00	39.00	22,509
2019-06-06	38.50	39.00	37.00	39.00	3,590
2019-06-05	38.50	39.00	37.00	39.00	4,804
2019-06-04	38.50	39.00	37.00	39.00	8,814
2019-06-03	39.50	39.50	37.00	39.00	0
2019-05-31	38.50	39.00	37.00	39.00	2,436
2019-05-30	38.50	39.00	37.00	39.00	33,723
2019-05-29	38.50	39.00	37.00	39.00	35,775
2019-05-28	38.50	39.00	37.00	39.00	8,726
2019-05-24	38.50	39.00	37.00	39.00	100,791
2019-05-23	38.50	39.00	36.00	39.00	0
2019-05-22	38.50	38.50	36.00	38.50	4,866
2019-05-21	38.50	38.50	36.00	38.50	0
2019-05-20	38.50	38.50	36.00	38.50	15,498
2019-05-17	38.50	38.50	36.00	38.50	97
2019-05-16	38.50	38.50	36.00	38.50	5,310
2019-05-15	38.50	38.50	36.00	38.50	4,000
2019-05-14	38.50	38.50	36.00	38.50	2,870
2019-05-13	38.50	38.50	36.00	38.50	6,817
2019-05-10	38.50	38.50	36.00	38.50	4,822
2019-05-09	38.50	39.50	38.00	38.50	6,500
2019-05-08	38.50	39.50	38.00	39.50	31,117
2019-05-07	38.50	39.50	38.00	39.50	449
2019-05-03	38.50	39.50	38.00	39.50	16,302
2019-05-02	38.50	39.50	38.00	39.50	3,034
2019-05-01	38.50	39.50	38.00	39.50	0
2019-04-30	38.50	39.50	38.00	39.50	0
2019-04-29	38.50	39.50	38.00	39.50	20,899

Share	Price	Change
Zenova Grp (ZED)	2.35	23.68%
Keras Res (KRS)	1.95	18.18%
SpaceandPeople (SAL)	94.00	17.5%
Trellus Health. (TRLS)	2.15	13.16%
Phoenix Copper. (PXC)	16.75	12.61%

Share	Price	Change
Petrofac (PFC)	18.00	-19.28%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.37	-14.94%
Aptamer Group (APTA)	0.80	-11.11%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0195	79,780,104
Supply@me Cap (SYME)	0.027	67,867,260
Cap-xx (CPX)	0.0855	63,181,783
Beacon Energy. (BCE)	0.055	51,192,626
Baron Oil (BOIL)	0.065	25,628,770