BRD.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-24	2.49	2.49	2.49	2.49	0
2023-08-23	2.49	2.49	2.49	2.49	0
2023-08-22	2.49	2.49	2.49	2.49	0
2023-08-21	2.49	2.49	2.49	2.49	0
2023-08-18	2.49	2.49	2.49	2.49	0
2023-08-17	2.49	2.49	2.49	2.49	0
2023-08-16	2.49	2.49	2.49	2.49	0
2023-08-15	2.49	2.49	2.49	2.49	0
2023-08-14	2.49	2.49	2.49	2.49	0
2023-08-11	2.49	2.49	2.49	2.49	0
2023-08-10	2.49	2.49	2.49	2.49	0
2023-08-09	2.49	2.49	2.49	2.49	0
2023-08-08	2.49	2.49	2.49	2.49	0
2023-08-07	2.49	2.49	2.49	2.49	0
2023-08-04	2.49	2.49	2.49	2.49	0
2023-08-03	2.49	2.49	2.49	2.49	0
2023-08-02	2.49	2.49	2.49	2.49	0
2023-08-01	2.49	2.49	2.49	2.49	0
2023-07-31	2.49	2.49	2.49	2.49	0
2023-07-28	2.49	2.49	2.49	2.49	0
2023-07-27	2.49	2.49	2.49	2.49	0
2023-07-26	2.49	2.49	2.49	2.49	0
2023-07-25	2.49	2.49	2.49	2.49	0
2023-07-24	2.49	2.49	2.49	2.49	0
2023-07-21	2.49	2.49	2.49	2.49	0
2023-07-20	2.49	2.49	2.49	2.49	0
2023-07-19	2.49	2.49	2.49	2.49	0
2023-07-18	2.49	2.49	2.49	2.49	0
2023-07-17	2.49	2.49	2.49	2.49	0
2023-07-14	2.49	2.49	2.49	2.49	0
2023-07-13	2.49	2.49	2.49	2.49	0
2023-07-12	2.49	2.49	2.49	2.49	0
2023-07-11	2.49	2.49	2.49	2.49	0
2023-07-10	2.49	2.49	2.49	2.49	0
2023-07-07	2.49	2.49	2.49	2.49	0
2023-07-06	2.49	2.49	2.49	2.49	0
2023-07-05	2.49	2.49	2.49	2.49	0
2023-07-04	2.49	2.49	2.49	2.49	0
2023-07-03	2.49	2.49	2.49	2.49	0
2023-06-30	2.49	2.49	2.49	2.49	0
2023-06-29	2.49	2.49	2.49	2.49	0
2023-06-28	2.49	2.49	2.49	2.49	0
2023-06-27	2.49	2.49	2.49	2.49	0
2023-06-26	2.49	2.49	2.49	2.49	0
2023-06-23	2.49	2.49	2.49	2.49	0
2023-06-22	2.49	2.49	2.49	2.49	0
2023-06-21	2.49	2.49	2.49	2.49	0
2023-06-20	2.49	2.49	2.49	2.49	0
2023-06-19	2.49	2.49	2.49	2.49	0
2023-06-16	2.49	2.49	2.49	2.49	0
2023-06-15	2.49	2.49	2.49	2.49	0
2023-06-14	2.49	2.49	2.49	2.49	0
2023-06-13	2.49	2.49	2.49	2.49	0
2023-06-12	2.49	2.49	2.49	2.49	0
2023-06-09	2.49	2.49	2.49	2.49	0
2023-06-08	2.49	2.49	2.49	2.49	0
2023-06-07	2.49	2.49	2.49	2.49	0
2023-06-06	2.49	2.49	2.49	2.49	0
2023-06-05	2.49	2.49	2.49	2.49	0
2023-06-02	2.49	2.49	2.49	2.49	0
2023-06-01	2.49	2.49	2.49	2.49	0
2023-05-31	2.49	2.49	2.49	2.49	0
2023-05-30	2.49	2.49	2.49	2.49	0
2023-05-29	2.49	2.49	2.49	2.49	0
2023-05-26	2.49	2.49	2.49	2.49	0
2023-05-25	2.49	2.49	2.49	2.49	0
2023-05-24	2.49	2.49	2.49	2.49	0
2023-05-23	2.49	2.49	2.49	2.49	0
2023-05-22	2.49	2.49	2.49	2.49	0
2023-05-19	2.49	2.49	2.49	2.49	0
2023-05-18	2.49	2.49	2.49	2.49	0
2023-05-17	2.49	2.49	2.49	2.49	0
2023-05-16	2.49	2.49	2.49	2.49	0
2023-05-15	2.49	2.49	2.49	2.49	0
2023-05-12	2.49	2.49	2.49	2.49	0
2023-05-11	2.49	2.49	2.49	2.49	0
2023-05-10	2.49	2.49	2.49	2.49	0
2023-05-09	2.49	2.49	2.49	2.49	0
2023-05-08	2.49	2.49	2.49	2.49	0
2023-05-05	2.49	2.49	2.49	2.49	0
2023-05-04	2.49	2.49	2.49	2.49	0
2023-05-03	2.49	2.49	2.49	2.49	0
2023-05-02	2.49	2.49	2.49	2.49	0
2023-05-01	2.49	2.49	2.49	2.49	0
2023-04-28	2.49	2.49	2.49	2.49	0
2023-04-27	2.49	2.49	2.49	2.49	0
2023-04-26	2.49	2.49	2.49	2.49	0
2023-04-25	2.49	2.49	2.49	2.49	0
2023-04-24	2.49	2.49	2.49	2.49	0
2023-04-21	2.49	2.49	2.49	2.49	0
2023-04-20	2.49	2.49	2.49	2.49	0
2023-04-19	2.49	2.49	2.49	2.49	0
2023-04-18	2.49	2.49	2.49	2.49	0
2023-04-17	2.49	2.49	2.49	2.49	0
2023-04-14	2.49	2.49	2.49	2.49	0
2023-04-13	2.49	2.49	2.49	2.49	0
2023-04-12	2.49	2.49	2.49	2.49	0
2023-04-11	2.49	2.49	2.49	2.49	0
2023-04-10	2.49	2.49	2.49	2.49	0
2023-04-07	2.49	2.49	2.49	2.49	0
2023-04-06	2.49	2.49	2.49	2.49	0
2023-04-05	2.49	2.49	2.49	2.49	0
2023-04-04	2.49	2.49	2.49	2.49	0
2023-04-03	2.49	2.49	2.49	2.49	0
2023-03-31	2.49	2.49	2.49	2.49	0
2023-03-30	2.49	2.49	2.49	2.49	0
2023-03-29	2.49	2.49	2.49	2.49	0
2023-03-28	2.49	2.49	2.49	2.49	0
2023-03-27	2.49	2.49	2.49	2.49	0
2023-03-24	2.49	2.49	2.49	2.49	0
2023-03-23	2.49	2.49	2.49	2.49	0
2023-03-22	2.49	2.49	2.49	2.49	0
2023-03-21	2.49	2.49	2.49	2.49	0
2023-03-20	2.49	2.49	2.49	2.49	0
2023-03-17	2.49	2.49	2.49	2.49	0
2023-03-16	2.49	2.49	2.49	2.49	0
2023-03-15	2.49	2.49	2.49	2.49	0
2023-03-14	2.49	2.49	2.49	2.49	0
2023-03-13	2.49	2.49	2.49	2.49	0
2023-03-10	2.49	2.49	2.49	2.49	0
2023-03-09	2.49	2.49	2.49	2.49	0
2023-03-08	2.49	2.49	2.49	2.49	0
2023-03-07	2.49	2.49	2.49	2.49	0
2023-03-06	2.49	2.49	2.49	2.49	0
2023-03-03	2.49	2.49	2.49	2.49	0
2023-03-02	2.49	2.49	2.49	2.49	0
2023-03-01	2.49	2.49	2.49	2.49	0
2023-02-28	2.49	2.49	2.49	2.49	0
2023-02-27	2.49	2.49	2.49	2.49	0
2023-02-24	2.25	2.25	2.25	2.25	36,123
2023-02-23	2.25	2.25	2.25	2.25	4,246
2023-02-22	2.25	2.25	2.25	2.25	0
2023-02-21	2.25	2.25	2.25	2.25	43,804
2023-02-20	2.25	2.25	2.25	2.25	4,919
2023-02-17	2.25	2.25	2.25	2.25	11,919
2023-02-16	2.25	2.25	2.25	2.25	136
2023-02-15	2.25	2.25	2.25	2.25	14,000
2023-02-14	2.25	2.25	2.25	2.25	0
2023-02-13	2.25	2.25	2.25	2.25	36,259
2023-02-10	2.25	2.25	2.25	2.25	0
2023-02-09	2.25	2.25	2.25	2.25	178,949
2023-02-08	2.25	2.25	2.25	2.25	71,896
2023-02-07	2.25	2.25	2.25	2.25	20,272
2023-02-06	2.25	2.25	2.25	2.25	601
2023-02-03	2.25	2.25	2.25	2.25	12,040
2023-02-02	2.25	2.25	2.25	2.25	81,615
2023-02-01	2.25	2.25	2.25	2.25	367,147
2023-01-31	2.25	2.25	2.25	2.25	129,913
2023-01-30	2.25	2.25	2.25	2.25	37,853
2023-01-27	2.25	2.25	2.25	2.25	229,919
2023-01-26	2.25	2.25	2.25	2.25	8,626
2023-01-25	2.25	2.25	2.25	2.25	32,546
2023-01-24	2.25	2.25	2.25	2.25	12,747
2023-01-23	2.25	2.30	2.25	2.25	25,856
2023-01-20	2.25	2.25	2.25	2.25	10,000
2023-01-19	2.25	2.25	2.25	2.25	209,552
2023-01-18	2.75	2.75	2.25	2.25	196,634
2023-01-17	4.50	3.00	3.00	3.00	379,054
2023-01-16	4.50	4.50	4.50	4.50	6,011
2023-01-13	4.50	4.50	4.50	4.50	31,043
2023-01-12	4.50	4.70	4.50	4.50	3,000
2023-01-11	4.50	4.50	4.50	4.50	0
2023-01-10	4.50	4.50	4.50	4.50	0
2023-01-09	4.50	4.50	4.50	4.50	0
2023-01-06	4.50	4.50	4.50	4.50	0
2023-01-05	4.50	4.50	4.50	4.50	75,000
2023-01-04	4.50	4.50	4.50	4.50	18,048
2023-01-03	4.50	4.50	4.50	4.50	0
2023-01-02	4.50	4.50	4.50	4.50	0
2022-12-30	4.50	4.50	4.50	4.50	0
2022-12-29	4.50	4.50	4.50	4.50	0
2022-12-28	4.50	4.50	4.50	4.50	150,000
2022-12-27	4.50	4.50	4.50	4.50	0
2022-12-26	4.50	4.50	4.50	4.50	0
2022-12-23	4.50	4.50	4.50	4.50	10,000
2022-12-22	5.25	5.25	4.75	4.75	87,447
2022-12-21	5.25	5.25	5.25	5.25	29,852
2022-12-20	5.25	5.25	5.25	5.25	0
2022-12-19	4.75	5.25	4.75	5.25	10,090
2022-12-16	4.75	4.75	4.75	4.75	10,276
2022-12-15	4.50	4.75	4.50	4.75	0
2022-12-14	4.75	5.00	4.75	5.00	0
2022-12-13	4.75	4.75	4.75	4.75	34,575
2022-12-12	4.75	4.75	4.75	4.75	0
2022-12-09	4.75	4.75	4.75	4.75	14,959
2022-12-08	4.75	4.75	4.75	4.75	2,000
2022-12-07	4.75	4.75	4.75	4.75	10,050
2022-12-06	4.75	4.75	4.75	4.75	0
2022-12-05	4.75	4.64	4.64	4.75	28,940
2022-12-02	4.64	4.75	4.64	4.75	11,000
2022-12-01	4.75	4.75	4.75	4.75	10,000
2022-11-30	4.75	4.75	4.75	4.75	0
2022-11-29	4.75	4.75	4.75	4.75	3,600
2022-11-28	4.75	4.75	4.75	4.75	4,727
2022-11-25	4.75	4.75	4.75	4.75	60
2022-11-24	4.75	4.75	4.75	4.75	5,704
2022-11-23	4.75	4.75	4.75	4.75	0
2022-11-22	5.00	5.00	4.75	4.75	0
2022-11-21	5.00	5.00	5.00	5.00	490
2022-11-18	5.00	5.00	5.00	5.00	0
2022-11-17	5.00	5.00	5.00	5.00	1,400
2022-11-16	5.00	5.00	5.00	5.00	1,600
2022-11-15	5.00	5.00	5.00	5.00	0
2022-11-14	5.00	5.00	5.00	5.00	7,463
2022-11-11	5.00	5.00	5.00	5.00	334
2022-11-10	5.00	5.00	5.00	5.00	0
2022-11-09	5.00	5.00	5.00	5.00	45,831
2022-11-08	5.00	5.00	4.50	5.00	147,290
2022-11-07	5.00	5.00	5.00	5.00	840
2022-11-04	5.00	5.00	5.00	5.00	3,171
2022-11-03	5.00	5.00	5.00	5.00	0
2022-11-02	5.00	5.00	5.00	5.00	0
2022-11-01	5.00	5.00	5.00	5.00	2,114
2022-10-31	5.50	5.50	5.00	5.00	53,108
2022-10-28	7.13	7.13	5.25	5.25	79,356
2022-10-27	7.13	7.13	7.13	7.13	31,000
2022-10-26	7.13	7.13	7.13	7.13	50,000
2022-10-25	7.13	7.13	7.13	7.13	1,683
2022-10-24	7.13	7.13	7.13	7.13	3,969
2022-10-21	7.13	7.13	7.13	7.13	0
2022-10-20	7.13	7.13	7.13	7.13	1,177
2022-10-19	7.13	7.13	7.13	7.13	0
2022-10-18	7.13	7.13	7.13	7.13	5,000
2022-10-17	7.25	7.25	7.13	7.13	27,066
2022-10-14	7.25	7.25	7.25	7.25	0
2022-10-13	7.25	7.25	7.25	7.25	0
2022-10-12	7.75	7.75	7.25	7.25	37,251
2022-10-11	7.75	7.75	7.75	7.75	1,467
2022-10-10	8.25	8.25	7.50	7.75	0
2022-10-07	7.75	7.75	7.75	7.75	3,450
2022-10-06	7.75	7.75	7.75	7.75	8,374
2022-10-05	7.75	7.75	7.75	7.75	0
2022-10-04	7.75	7.75	7.75	7.75	45
2022-10-03	7.75	7.75	7.75	7.75	10,000
2022-09-30	7.75	7.75	7.75	7.75	2,000
2022-09-29	8.25	8.25	7.75	7.75	137,000
2022-09-28	8.25	8.25	8.25	8.25	0
2022-09-27	8.25	8.30	8.30	8.25	8,780
2022-09-26	8.25	8.25	8.25	8.25	3,300
2022-09-23	8.25	8.25	8.25	8.25	25,955
2022-09-22	8.25	8.25	8.25	8.25	7,127
2022-09-21	8.25	8.25	8.00	8.25	3,288
2022-09-20	8.25	8.25	8.25	8.25	1,000
2022-09-19	8.25	8.25	8.25	8.25	0
2022-09-16	8.25	8.25	8.25	8.25	15,582
2022-09-15	8.25	8.25	8.25	8.25	9,049
2022-09-14	8.25	8.50	8.25	8.25	30,000
2022-09-13	7.75	7.75	7.75	7.75	9,982
2022-09-12	8.00	8.00	7.75	7.75	61,201
2022-09-09	8.00	8.00	8.00	8.00	46,540
2022-09-08	8.00	8.00	8.00	8.00	2,233
2022-09-07	8.00	8.00	8.00	8.00	252,254
2022-09-06	8.00	8.00	8.00	8.00	0
2022-09-05	8.25	8.25	8.00	8.00	593
2022-09-02	8.25	8.25	8.25	8.25	1,000
2022-09-01	8.25	8.25	8.25	8.25	3,176
2022-08-31	8.00	8.25	8.00	8.25	17,500
2022-08-30	8.00	8.00	8.00	8.00	3,034
2022-08-29	8.00	8.00	8.00	8.00	0
2022-08-26	8.00	8.00	8.00	8.00	14,697
2022-08-25	8.00	8.00	8.00	8.00	6,463
2022-08-24	8.00	8.00	8.00	8.00	389,932
2022-08-23	8.00	8.00	8.00	8.00	244,419
2022-08-22	8.50	8.50	8.00	8.00	88,676
2022-08-19	8.50	8.00	8.00	8.50	1,399
2022-08-18	8.50	8.50	8.50	8.50	20,000
2022-08-17	8.50	8.50	8.50	8.50	12,597
2022-08-16	8.50	8.50	8.50	8.50	14,500
2022-08-15	8.50	8.50	8.50	8.50	240
2022-08-12	8.50	8.00	8.00	8.00	31,750
2022-08-11	8.50	8.50	8.50	8.50	60
2022-08-10	8.50	8.50	8.50	8.50	300
2022-08-09	8.50	8.50	8.50	8.50	42,538
2022-08-08	8.50	8.50	8.50	8.50	29,631
2022-08-05	8.50	8.50	8.50	8.50	30,000
2022-08-04	8.00	8.50	8.00	8.50	164,393
2022-08-03	8.00	8.00	8.00	8.00	27,893
2022-08-02	8.00	8.00	8.00	8.00	0
2022-08-01	8.00	8.00	7.50	8.00	69,314
2022-07-29	8.00	8.00	8.00	8.00	1,359
2022-07-28	8.00	8.00	8.00	8.00	84
2022-07-27	8.00	8.00	8.00	8.00	100,000
2022-07-26	8.00	8.00	8.00	8.00	11,904
2022-07-25	8.00	8.00	8.00	8.00	16,995
2022-07-22	8.00	8.00	8.00	8.00	13,447
2022-07-21	8.00	8.00	8.00	8.00	0
2022-07-20	7.75	8.00	8.00	8.00	5,646
2022-07-19	8.50	8.50	7.75	7.75	128,000
2022-07-18	8.50	8.50	8.50	8.50	11,235
2022-07-15	8.25	8.50	8.25	8.50	17,600
2022-07-14	8.25	8.25	8.25	8.25	232,848
2022-07-13	8.25	8.25	8.25	8.25	50,000
2022-07-12	8.50	9.00	8.25	8.25	106,331
2022-07-11	7.75	9.00	7.75	8.50	226,318
2022-07-08	7.25	7.75	7.25	7.75	163,307
2022-07-07	9.00	9.00	7.25	7.25	1,191,172
2022-07-06	9.00	9.00	8.50	9.00	126,530
2022-07-05	12.25	12.25	9.00	9.00	433,014
2022-07-04	12.50	12.50	12.25	12.25	81,794
2022-07-01	13.50	13.50	12.50	12.50	23,769
2022-06-30	13.50	13.50	13.50	13.50	19,240
2022-06-29	14.50	14.50	13.50	13.50	78,490
2022-06-28	15.00	15.00	14.50	14.50	39,865
2022-06-27	15.00	15.00	15.00	15.00	6,164
2022-06-24	15.00	15.00	15.00	15.00	1,659
2022-06-23	15.75	15.75	14.50	15.00	50,881
2022-06-22	18.00	18.00	15.00	15.75	66,082
2022-06-21	18.00	18.00	18.00	18.00	16
2022-06-20	18.50	18.50	18.00	18.00	29,516
2022-06-17	18.50	18.00	18.00	18.50	1,314
2022-06-16	19.00	19.00	18.50	18.50	2,068
2022-06-15	19.00	19.00	19.00	19.00	337
2022-06-14	19.00	19.00	19.00	19.00	5,000
2022-06-13	19.00	19.00	19.00	19.00	281
2022-06-10	19.00	19.00	19.00	19.00	25,385
2022-06-09	19.00	19.00	19.00	19.00	27,312
2022-06-08	18.00	19.00	18.00	19.00	42,190
2022-06-07	19.00	18.00	18.00	18.00	50,931
2022-06-06	20.50	20.50	19.00	19.00	97,423
2022-06-03	20.00	20.00	20.00	20.00	0
2022-06-02	20.00	20.00	20.00	20.00	0
2022-06-01	28.00	20.00	20.00	20.00	988,629
2022-05-31	28.00	28.00	28.00	28.00	40,531
2022-05-30	28.00	28.00	28.00	28.00	20,187
2022-05-27	28.00	28.00	28.00	28.00	27,192
2022-05-26	28.00	28.00	28.00	28.00	0
2022-05-25	28.00	28.00	28.00	28.00	25,694
2022-05-24	28.00	28.00	28.00	28.00	8,936
2022-05-23	28.00	28.00	28.00	28.00	5,500
2022-05-20	28.00	28.00	28.00	28.00	4,648
2022-05-19	29.00	29.00	28.00	28.00	32,476
2022-05-18	29.00	29.00	29.00	29.00	79,897
2022-05-17	29.50	29.50	29.00	29.00	45,988
2022-05-16	28.00	29.50	28.00	29.50	216,101
2022-05-13	28.50	28.50	28.00	28.00	116,239
2022-05-12	30.00	30.00	27.50	28.50	68,078
2022-05-11	30.00	30.00	30.00	30.00	32,016
2022-05-10	32.00	32.00	29.00	30.00	309,862
2022-05-09	34.50	34.50	32.00	32.00	51,647
2022-05-06	34.50	34.50	34.50	34.50	49,614
2022-05-05	34.50	34.50	34.50	34.50	154,097
2022-05-04	34.50	34.00	34.00	34.00	21,104
2022-05-03	33.50	35.00	33.50	34.50	107,390
2022-05-02	33.50	33.50	33.50	33.50	0
2022-04-29	33.50	33.50	33.50	33.50	7,793
2022-04-28	33.50	33.50	33.50	33.50	1,339
2022-04-27	34.00	33.50	31.20	33.50	36,528
2022-04-26	34.00	34.00	34.00	34.00	6,224
2022-04-25	34.00	34.00	32.50	34.00	180,664
2022-04-22	34.00	34.00	34.00	34.00	53
2022-04-21	34.50	34.50	34.50	34.50	14,076
2022-04-20	34.50	34.50	34.50	34.50	4,283
2022-04-19	34.50	34.50	33.00	34.50	30,495
2022-04-18	34.50	34.50	34.50	34.50	0
2022-04-15	34.50	34.50	34.50	34.50	0
2022-04-14	35.00	35.00	33.00	34.50	90,393
2022-04-13	35.00	35.00	35.00	35.00	112,767
2022-04-12	35.50	35.00	35.00	35.00	169,890
2022-04-11	34.50	35.00	33.50	33.50	88,906
2022-04-08	34.50	34.40	34.40	34.50	216,216
2022-04-07	35.00	35.00	34.50	34.50	66,287
2022-04-06	36.50	35.00	34.50	35.00	143,778
2022-04-05	36.00	37.50	36.00	36.50	339,027
2022-04-04	36.00	36.00	36.00	36.00	50,462
2022-04-01	35.50	36.00	34.00	36.00	317,344
2022-03-31	36.00	37.40	35.50	36.00	1,694,639
2022-03-30	57.50	58.00	53.50	53.50	195,374
2022-03-29	60.50	62.50	58.00	58.00	87,962
2022-03-28	58.50	64.50	58.50	62.50	100,953
2022-03-25	54.50	58.50	54.50	58.50	93,614
2022-03-24	54.50	53.00	53.00	54.50	19,684
2022-03-23	54.50	54.50	54.50	54.50	58,233
2022-03-22	54.00	54.50	54.00	54.50	7,258
2022-03-21	55.00	55.00	54.00	54.00	65,121
2022-03-18	55.00	55.00	55.00	55.00	41,178
2022-03-17	55.00	55.00	55.00	55.00	0
2022-03-16	55.00	55.00	55.00	55.00	8,380
2022-03-15	63.00	55.00	55.00	55.00	38,400
2022-03-14	51.00	61.50	61.50	61.50	230,653
2022-03-11	49.50	51.00	49.50	51.00	62,880
2022-03-10	49.50	49.50	49.50	49.50	4,552
2022-03-09	55.50	55.50	49.50	49.50	31,421
2022-03-08	53.50	57.50	52.00	55.50	103,292
2022-03-07	45.50	54.50	45.50	53.50	207,727
2022-03-04	43.00	45.50	43.00	45.50	13,893
2022-03-03	43.50	44.00	40.50	40.50	34,495
2022-03-02	43.50	43.50	43.50	43.50	3,145
2022-03-01	44.50	44.00	44.00	44.00	3,448
2022-02-28	42.50	44.50	42.50	44.50	17,442
2022-02-25	42.50	42.50	42.50	42.50	9,138
2022-02-24	43.50	43.50	42.50	42.50	24,966
2022-02-23	45.00	45.00	43.50	43.50	20,080
2022-02-22	46.50	46.50	45.00	45.00	146,268
2022-02-21	44.50	44.50	43.50	43.50	19,616
2022-02-18	43.50	44.50	42.00	44.50	1,000
2022-02-17	45.00	45.00	44.50	44.50	15,000
2022-02-16	45.00	45.00	45.00	45.00	21,329
2022-02-15	44.50	45.00	44.50	45.00	10,823
2022-02-14	42.00	44.50	41.00	44.50	24,503
2022-02-11	40.50	42.00	40.50	42.00	14,938
2022-02-10	40.50	40.50	40.50	40.50	4,930
2022-02-09	40.50	40.50	40.50	40.50	1,308
2022-02-08	40.50	40.50	40.50	40.50	228
2022-02-07	38.50	40.50	38.50	40.50	24,129
2022-02-04	38.50	38.50	38.50	38.50	5,009
2022-02-03	38.50	38.50	38.50	38.50	0
2022-02-02	38.50	38.50	38.50	38.50	7,590
2022-02-01	38.50	38.50	38.50	38.50	2,166
2022-01-31	38.50	38.50	38.50	38.50	0
2022-01-28	38.50	38.50	38.50	38.50	15,513
2022-01-27	38.50	38.50	38.50	38.50	27,680
2022-01-26	38.50	38.50	38.50	38.50	6,024
2022-01-25	36.50	38.50	36.50	38.50	30,374
2022-01-24	37.50	37.50	36.50	36.50	39
2022-01-21	38.50	38.50	37.50	37.50	4,475
2022-01-20	38.50	38.50	38.50	38.50	70
2022-01-19	43.50	43.50	38.50	38.50	69,141
2022-01-18	43.50	43.50	43.50	43.50	8,761
2022-01-17	29.50	44.50	29.50	43.50	228,778
2022-01-14	29.50	29.50	29.50	29.50	13,230
2022-01-13	29.50	29.50	29.50	29.50	0
2022-01-12	29.50	32.00	32.00	32.00	30,554
2022-01-11	29.50	29.50	29.50	29.50	7,782
2022-01-10	29.50	29.50	29.50	29.50	0
2022-01-07	29.50	29.50	29.50	29.50	0
2022-01-06	29.50	29.50	29.50	29.50	14,500
2022-01-05	29.50	29.50	29.50	29.50	0
2022-01-04	29.50	29.50	29.50	29.50	29,227
2022-01-03	29.50	29.50	29.50	29.50	0
2021-12-31	29.50	29.50	29.50	29.50	4,212
2021-12-30	29.50	29.50	29.50	29.50	10,000
2021-12-29	29.50	29.50	29.50	29.50	0
2021-12-28	29.50	29.50	29.50	29.50	0
2021-12-27	29.50	29.50	29.50	29.50	0
2021-12-24	29.50	29.50	29.50	29.50	0
2021-12-23	29.50	29.50	29.50	29.50	19,136
2021-12-22	30.00	30.00	28.50	29.50	3,288
2021-12-21	31.00	31.00	30.00	30.00	39,000
2021-12-20	31.00	31.00	31.00	31.00	0
2021-12-17	31.50	31.50	31.00	31.00	9,240
2021-12-16	33.50	33.50	31.50	31.50	16,570
2021-12-15	33.50	33.50	33.50	33.50	870
2021-12-14	33.50	33.50	33.50	33.50	0
2021-12-13	33.50	33.50	33.50	33.50	2,056
2021-12-10	33.50	33.50	30.00	33.50	0
2021-12-09	33.50	33.50	33.50	33.50	0
2021-12-08	33.50	33.50	33.50	33.50	3,000
2021-12-07	33.50	33.50	33.50	33.50	688
2021-12-06	34.50	34.50	33.50	33.50	22,350
2021-12-03	34.50	34.50	34.50	34.50	245
2021-12-02	34.50	34.50	34.50	34.50	25,137
2021-12-01	34.00	34.00	34.00	34.00	0
2021-11-30	34.00	34.00	34.00	34.00	0
2021-11-29	34.00	34.00	34.00	34.00	562
2021-11-26	34.50	34.50	34.00	34.00	13,854
2021-11-25	34.50	35.00	34.50	35.00	15,193
2021-11-24	35.00	35.00	34.50	34.50	2,928
2021-11-23	35.50	35.50	35.00	35.00	26,889
2021-11-22	35.50	34.50	30.00	34.50	175,060
2021-11-19	39.50	39.50	33.50	35.50	49,045
2021-11-18	39.50	39.50	39.50	39.50	0
2021-11-17	39.50	39.50	39.50	39.50	2,576
2021-11-16	41.50	41.50	39.00	39.50	14,153
2021-11-15	44.00	40.20	40.20	40.20	15,318
2021-11-12	44.00	44.00	43.00	44.00	24,286
2021-11-11	44.00	44.00	44.00	44.00	0
2021-11-10	45.00	45.00	44.00	44.00	1,225
2021-11-09	43.50	45.00	43.50	45.00	7,875
2021-11-08	43.50	43.50	43.50	43.50	3,333
2021-11-05	43.50	43.50	43.50	43.50	0
2021-11-04	43.50	42.20	42.00	43.50	8,123
2021-11-03	43.50	43.50	43.50	43.50	7,554
2021-11-02	43.50	43.50	43.50	43.50	5,000
2021-11-01	45.00	45.00	43.50	43.50	19,988
2021-10-29	45.00	45.00	45.00	45.00	500
2021-10-28	45.00	42.20	42.20	45.00	16,110
2021-10-27	45.00	45.00	45.00	45.00	7,483
2021-10-26	45.00	45.00	45.00	45.00	0
2021-10-25	45.00	45.00	45.00	45.00	600
2021-10-22	43.00	45.00	43.00	45.00	8,796
2021-10-21	44.50	43.80	43.80	43.80	16,834
2021-10-20	44.50	44.50	44.50	44.50	937
2021-10-19	44.50	44.50	44.50	44.50	1,279
2021-10-18	44.50	45.60	42.00	44.50	12,847
2021-10-15	45.50	45.50	44.50	44.50	28,111
2021-10-14	48.00	48.00	45.50	45.50	22,794
2021-10-13	49.00	49.00	48.00	48.00	20,226
2021-10-12	48.50	52.00	48.50	49.00	68,432
2021-10-11	45.50	46.50	45.50	46.50	33,557
2021-10-08	45.50	45.50	45.50	45.50	10,662
2021-10-07	43.50	45.50	43.50	45.50	19,894
2021-10-06	43.50	44.00	41.00	43.50	2,913
2021-10-05	43.50	43.50	43.50	43.50	2,809
2021-10-04	43.50	43.50	43.50	43.50	1,218
2021-10-01	43.50	43.50	43.50	43.50	0
2021-09-30	43.50	43.50	43.50	43.50	6,199
2021-09-29	44.00	44.00	43.50	43.50	1,036
2021-09-28	44.00	44.00	41.00	44.00	0
2021-09-27	44.50	44.50	42.00	44.00	4,927
2021-09-24	44.50	41.80	41.80	44.50	4,949
2021-09-23	45.00	45.00	42.00	44.50	16,561
2021-09-22	45.50	45.50	42.00	45.00	14,405
2021-09-21	45.50	45.50	45.50	45.50	920
2021-09-20	48.00	47.50	45.50	45.50	15,165
2021-09-17	47.00	47.00	47.00	47.00	700
2021-09-16	47.00	47.00	47.00	47.00	0
2021-09-15	48.00	48.00	47.00	47.00	12,034
2021-09-14	48.00	48.00	48.00	48.00	10,070
2021-09-13	48.00	48.00	48.00	48.00	1,562
2021-09-10	48.00	48.00	48.00	48.00	1,010
2021-09-09	48.00	48.00	48.00	48.00	23,055
2021-09-08	50.50	50.00	50.00	50.00	70,242
2021-09-07	53.50	53.50	50.50	50.50	30,495
2021-09-06	53.50	53.50	53.50	53.50	17,287
2021-09-03	53.50	53.50	53.50	53.50	5,969
2021-09-02	53.50	53.50	53.50	53.50	10,816
2021-09-01	54.50	54.50	53.50	53.50	29,028
2021-08-31	57.50	57.50	54.50	54.50	40,182
2021-08-30	55.00	55.00	55.00	55.00	0
2021-08-27	55.00	55.50	55.00	55.00	48,618
2021-08-26	52.50	56.00	52.50	55.00	649,608
2021-08-25	52.50	52.50	52.50	52.50	27,627
2021-08-24	52.50	52.50	52.50	52.50	26,315
2021-08-23	51.00	53.50	51.00	52.50	56,792
2021-08-20	48.50	51.00	48.50	51.00	68,239
2021-08-19	49.50	52.00	52.00	48.50	131,975
2021-08-18	48.50	47.00	47.00	47.00	80,519
2021-08-17	43.50	48.50	43.50	48.50	56,454
2021-08-16	45.00	47.00	43.50	43.50	185,069
2021-08-13	40.50	40.50	40.50	40.50	223
2021-08-12	40.50	40.50	40.50	40.50	1,736
2021-08-11	40.50	40.50	40.50	40.50	0
2021-08-10	40.50	43.00	43.00	43.00	15,358
2021-08-09	40.50	41.50	38.00	40.50	93,392
2021-08-06	40.50	40.50	40.50	40.50	0
2021-08-05	40.50	40.50	40.50	40.50	6,043
2021-08-04	40.50	40.50	40.50	40.50	0
2021-08-03	40.50	40.50	40.50	40.50	3,409
2021-08-02	40.50	40.50	40.50	40.50	1,264
2021-07-30	40.50	40.50	40.50	40.50	1,313
2021-07-29	40.50	40.50	40.50	40.50	41,060
2021-07-28	40.50	40.50	40.50	40.50	0
2021-07-27	41.50	40.50	40.00	40.50	24,189
2021-07-26	41.50	41.50	41.50	41.50	0
2021-07-23	41.50	41.50	41.50	41.50	67,560
2021-07-22	41.50	41.50	41.50	41.50	0
2021-07-21	41.50	41.50	41.50	41.50	0
2021-07-20	42.50	42.50	41.50	41.50	380,547
2021-07-19	45.00	45.00	42.50	42.50	20,697
2021-07-16	45.00	45.00	45.00	45.00	2,448
2021-07-15	45.00	45.00	45.00	45.00	2,666
2021-07-14	45.00	45.00	45.00	45.00	15,536
2021-07-13	45.00	47.00	47.00	45.00	32,361
2021-07-12	46.50	46.50	45.00	45.00	9,233
2021-07-09	46.50	47.50	46.50	46.50	71,938
2021-07-08	45.00	45.00	44.50	44.50	9,631
2021-07-07	45.00	45.00	45.00	45.00	3,473
2021-07-06	44.50	46.00	44.50	45.00	28,028
2021-07-05	42.50	44.50	42.50	44.50	30,408
2021-07-02	42.50	42.50	42.50	42.50	46,030
2021-07-01	41.00	42.50	41.00	42.50	2,147
2021-06-30	43.50	41.00	41.00	41.00	70,942
2021-06-29	44.50	44.50	44.50	44.50	2,401
2021-06-28	43.50	44.50	43.50	44.50	97,342
2021-06-25	43.50	43.50	43.50	43.50	0
2021-06-24	43.50	43.50	43.50	43.50	11,410
2021-06-23	43.50	43.50	43.50	43.50	11,500
2021-06-22	43.50	43.50	43.50	43.50	13,351
2021-06-21	43.50	43.50	43.50	43.50	4,078
2021-06-18	43.50	43.50	43.50	43.50	8,838
2021-06-17	43.50	43.50	43.50	43.50	372,813
2021-06-16	43.50	43.50	43.50	43.50	4,157
2021-06-15	43.50	43.50	43.50	43.50	93,571
2021-06-14	43.50	43.50	43.50	43.50	19,012
2021-06-11	43.50	43.50	43.50	43.50	12,154
2021-06-10	45.00	45.00	43.50	43.50	20,000
2021-06-09	43.50	45.00	43.50	45.00	17,364
2021-06-08	43.50	43.50	43.50	43.50	1,598
2021-06-07	43.50	43.50	43.50	43.50	750,000
2021-06-04	43.50	43.50	43.50	43.50	15,107
2021-06-03	43.50	43.50	43.50	43.50	7,209
2021-06-02	43.50	43.50	43.50	43.50	15,448
2021-06-01	43.50	43.50	43.50	43.50	32,500
2021-05-28	45.00	45.00	45.00	43.50	1,501
2021-05-27	43.50	43.50	43.50	43.50	9,000
2021-05-26	42.50	43.50	42.50	43.50	27,500
2021-05-25	42.50	42.50	42.50	42.50	4,340
2021-05-24	44.50	45.00	42.50	42.50	21,641
2021-05-21	45.20	45.20	45.20	44.50	9,841
2021-05-20	44.50	44.50	44.50	44.50	0
2021-05-19	45.50	45.50	44.50	44.50	15,961
2021-05-18	45.50	45.50	45.50	45.50	0
2021-05-17	45.50	45.50	45.50	45.50	64,639
2021-05-14	45.50	45.50	45.50	45.50	0
2021-05-13	45.50	45.50	45.50	45.50	5,099
2021-05-12	45.50	45.50	45.50	45.50	6,000
2021-05-11	45.50	45.50	45.50	45.50	3,128
2021-05-10	44.50	45.50	44.50	45.50	6,598
2021-05-07	44.50	44.50	44.50	44.50	8,000
2021-05-06	43.50	44.50	42.00	44.50	17,606
2021-05-05	44.50	44.50	44.50	44.50	2,859
2021-05-04	44.50	44.50	44.50	44.50	7,351
2021-04-30	42.50	44.50	41.50	44.50	100,882
2021-04-29	42.50	42.50	42.50	42.50	8,605
2021-04-28	42.50	42.50	42.50	42.50	0
2021-04-27	41.00	41.00	41.00	42.50	30,778
2021-04-26	43.50	43.50	41.00	42.50	21,700
2021-04-23	43.50	43.50	43.50	43.50	0
2021-04-22	43.50	43.50	43.50	43.50	0
2021-04-21	43.50	43.50	43.50	43.50	0
2021-04-20	42.50	43.50	42.50	43.50	30,954
2021-04-19	43.50	43.50	43.50	43.50	9,000
2021-04-16	43.50	43.50	43.50	43.50	3,180
2021-04-15	43.50	43.50	43.50	43.50	1,184
2021-04-14	43.50	43.50	43.50	43.50	1,755
2021-04-13	43.50	43.50	43.50	43.50	750
2021-04-12	43.50	43.50	40.00	43.50	0
2021-04-09	43.50	43.50	43.50	43.50	0
2021-04-08	42.50	46.00	42.50	43.50	90,909
2021-04-07	41.50	42.50	41.50	42.50	39,253
2021-04-06	41.50	41.50	41.50	41.50	4,440
2021-04-01	41.50	41.50	41.50	41.50	1,054
2021-03-31	43.00	43.00	41.50	41.50	12,616
2021-03-30	44.00	44.00	43.00	43.00	174,973
2021-03-29	44.00	44.00	44.00	44.00	260
2021-03-26	42.50	42.50	42.50	42.50	49,256
2021-03-25	43.00	43.00	42.50	42.50	13,107
2021-03-24	43.00	43.00	43.00	43.00	1,000
2021-03-23	43.00	43.00	43.00	43.00	20,500
2021-03-22	40.50	43.00	40.50	43.00	55,719
2021-03-19	44.50	44.50	40.50	40.50	68,686
2021-03-18	44.50	44.50	44.50	44.50	228,139
2021-03-17	40.00	44.50	40.00	44.50	283,241
2021-03-16	40.00	40.00	40.00	40.00	63,749
2021-03-15	40.00	40.00	40.00	40.00	14,593
2021-03-12	40.00	40.00	40.00	40.00	103,629
2021-03-11	40.00	40.00	40.00	40.00	76,054
2021-03-10	43.00	43.00	39.50	40.00	892,140
2021-03-09	43.00	43.00	43.00	43.00	92,926
2021-03-08	43.00	43.00	43.00	43.00	34,746
2021-03-05	43.00	43.00	43.00	43.00	14,103
2021-03-04	43.00	43.00	43.00	43.00	124,958
2021-03-03	53.00	53.00	43.00	43.00	213,446
2021-03-02	53.00	53.00	53.00	53.00	19,568
2021-03-01	53.00	53.00	50.00	53.00	20,300
2021-02-26	53.00	54.00	53.00	53.00	28,588
2021-02-25	53.00	53.00	50.00	53.00	8,685
2021-02-24	53.00	53.00	53.00	53.00	35
2021-02-23	53.00	53.00	53.00	53.00	2,911
2021-02-22	52.50	53.00	52.50	53.00	3,817
2021-02-19	51.00	52.50	51.00	52.50	119,956
2021-02-18	50.50	51.00	50.50	51.00	21,318
2021-02-17	52.00	52.00	50.50	50.50	5,208
2021-02-16	53.50	53.50	52.00	52.00	39,154
2021-02-15	57.00	57.00	54.50	54.50	26,304
2021-02-12	57.00	58.50	57.00	58.50	97,764
2021-02-11	60.00	60.00	58.50	58.50	639
2021-02-10	60.00	60.00	60.00	60.00	0
2021-02-09	60.00	58.00	58.00	60.00	28,250
2021-02-08	62.50	62.50	60.00	60.00	54,174
2021-02-05	56.50	58.00	58.00	62.50	65,966
2021-02-04	56.50	56.50	56.50	56.50	8,092
2021-02-03	56.50	60.00	60.00	56.50	29,814
2021-02-02	56.50	57.00	57.00	56.50	44,464
2021-02-01	56.50	57.50	56.50	56.50	17,475
2021-01-29	56.50	56.50	56.50	56.50	13,384
2021-01-28	57.50	57.50	56.50	56.50	7,642
2021-01-27	57.50	57.50	57.50	57.50	31,963
2021-01-26	58.50	58.50	57.50	57.50	45,135
2021-01-25	60.00	60.00	58.50	58.50	25,860
2021-01-22	58.50	58.50	58.50	58.50	77,839
2021-01-21	59.50	59.50	58.50	58.50	85,344
2021-01-20	58.50	59.50	58.50	59.50	55,750
2021-01-19	58.50	58.50	58.50	58.50	19,691
2021-01-18	58.50	56.00	56.00	58.50	18,720
2021-01-15	59.50	59.50	58.50	58.50	107,362
2021-01-14	58.50	59.50	57.50	59.50	5,000
2021-01-13	58.50	58.50	58.50	58.50	4,925
2021-01-12	59.00	59.00	59.00	58.50	50,301
2021-01-11	60.50	58.00	58.00	58.00	24,744
2021-01-08	59.00	60.50	59.00	60.50	11,218
2021-01-07	59.00	59.00	59.00	59.00	13,412
2021-01-06	59.00	59.00	59.00	59.00	31,634
2021-01-05	61.00	61.00	59.00	59.00	11,423
2021-01-04	62.50	62.50	61.00	61.00	10,103
2020-12-31	63.50	63.50	62.50	62.50	12,351
2020-12-30	62.50	63.50	62.50	63.50	40,334
2020-12-29	60.50	64.00	61.00	62.50	38,023
2020-12-24	54.50	60.50	54.50	60.50	59,107
2020-12-23	49.50	54.50	49.50	54.50	74,709
2020-12-22	47.50	49.50	47.00	49.50	184,073
2020-12-21	47.50	47.50	47.50	47.50	7,112
2020-12-18	47.50	47.50	47.50	47.50	11,025
2020-12-17	47.50	47.50	47.50	47.50	0
2020-12-16	47.50	47.50	47.50	47.50	123
2020-12-15	47.50	47.50	47.50	47.50	0
2020-12-14	47.50	47.50	47.50	47.50	4,466
2020-12-11	47.50	47.50	47.50	47.50	2,652
2020-12-10	47.50	47.50	47.50	47.50	6,665
2020-12-09	47.50	47.50	47.50	47.50	1,993
2020-12-08	46.50	50.00	50.00	47.50	36,150
2020-12-07	45.00	46.50	45.00	46.50	16,661
2020-12-04	44.50	45.00	44.50	45.00	32,490
2020-12-03	44.50	44.50	44.50	44.50	15,000
2020-12-02	44.50	44.50	44.50	44.50	53,385
2020-12-01	44.50	44.50	44.50	44.50	10,163
2020-11-30	46.00	46.00	43.50	44.50	56,300
2020-11-27	46.50	46.50	46.00	46.00	4,904
2020-11-26	47.50	47.50	46.50	46.50	4,426
2020-11-25	47.50	47.50	47.50	47.50	0
2020-11-24	47.50	47.50	47.50	47.50	0
2020-11-23	47.50	47.50	47.50	47.50	131
2020-11-20	47.50	47.50	47.50	47.50	0
2020-11-19	47.50	47.50	47.50	47.50	0
2020-11-18	47.50	47.50	47.50	47.50	13,843
2020-11-17	47.50	47.50	47.50	47.50	0
2020-11-16	47.50	47.50	45.50	47.50	27,119
2020-11-13	48.50	48.50	45.00	47.50	3,742
2020-11-12	48.50	48.50	48.50	48.50	3,310
2020-11-11	46.50	48.50	46.50	48.50	26,274
2020-11-10	46.50	46.50	46.50	46.50	3,069
2020-11-09	47.00	47.00	46.50	46.50	29,072
2020-11-06	45.50	47.00	45.50	47.00	20,000
2020-11-05	45.50	45.50	45.50	45.50	4,400
2020-11-04	45.50	45.50	45.50	45.50	1,094
2020-11-03	45.50	45.50	45.50	45.50	1,500
2020-11-02	47.50	47.50	45.50	45.50	38,037
2020-10-30	47.50	47.50	47.50	47.50	6,278
2020-10-29	50.00	50.00	47.50	47.50	4,480
2020-10-28	51.50	51.50	50.00	50.00	7,543
2020-10-27	53.50	53.50	51.50	51.50	3,288
2020-10-26	54.50	54.50	53.50	53.50	22,181
2020-10-23	54.50	57.00	54.50	54.50	1,382
2020-10-22	57.50	57.50	54.50	54.50	9,217
2020-10-21	57.50	57.50	57.50	57.50	1,000
2020-10-20	57.50	57.50	57.50	57.50	1,391
2020-10-16	57.50	57.50	57.50	57.50	11,014
2020-10-15	57.50	57.50	57.50	57.50	2,986
2020-10-14	57.50	57.50	57.50	57.50	41,249
2020-10-13	60.50	63.00	57.50	57.50	66,512
2020-10-12	54.00	59.20	59.20	59.20	31,476
2020-10-09	50.00	54.00	50.00	54.00	27,130
2020-10-08	50.00	50.00	50.00	50.00	12,400
2020-10-07	50.00	49.00	49.00	50.00	1,380
2020-10-06	52.00	52.00	51.00	51.00	3,932
2020-10-05	52.50	52.50	52.50	52.50	2,183
2020-10-02	51.50	52.50	51.50	52.50	62,505
2020-10-01	51.50	51.50	51.50	51.50	8,217
2020-09-30	51.50	51.50	50.50	51.50	52,817
2020-09-29	58.50	58.50	51.50	51.50	52,996
2020-09-28	58.50	58.50	58.50	58.50	3,240
2020-09-25	58.50	58.50	58.50	58.50	2,149
2020-09-24	58.50	58.50	58.50	58.50	74,368
2020-09-23	58.50	58.50	58.50	58.50	20,924
2020-09-22	58.50	58.50	58.50	58.50	77,838
2020-09-21	61.50	61.50	58.50	58.50	82,105
2020-09-18	63.50	63.50	61.50	61.50	127,549
2020-09-17	61.50	63.50	61.50	63.50	48,800
2020-09-16	59.00	61.50	58.50	61.50	55,083
2020-09-15	58.50	59.00	58.50	59.00	128,238
2020-09-14	54.50	58.50	54.50	58.50	39,530
2020-09-11	53.00	54.50	53.00	54.50	12,540
2020-09-10	53.50	53.50	52.50	53.50	84,254
2020-09-09	53.50	53.50	53.50	53.50	14,299
2020-09-08	57.00	57.00	53.50	53.50	32,203
2020-09-07	56.00	58.00	56.00	57.00	61,596
2020-09-04	52.50	59.50	52.50	56.00	212,278
2020-09-03	52.50	52.50	52.50	52.50	293,843
2020-09-02	51.00	55.00	49.00	52.50	264,884
2020-09-01	48.50	52.00	48.50	50.00	95,405
2020-08-28	42.50	48.50	42.50	48.50	286,429
2020-08-27	42.50	42.50	42.50	42.50	26,747
2020-08-26	41.00	44.50	41.00	42.50	174,454
2020-08-25	41.00	41.00	41.00	41.00	7,000
2020-08-24	41.50	41.50	38.00	41.00	10,000
2020-08-21	41.00	41.00	41.00	41.00	1,013
2020-08-20	41.00	41.00	41.00	41.00	30,023
2020-08-19	41.00	41.00	41.00	41.00	18,000
2020-08-18	40.00	42.50	40.00	41.00	41,245
2020-08-17	40.00	40.00	40.00	40.00	6,918
2020-08-14	40.00	40.00	40.00	40.00	582
2020-08-13	40.00	40.00	40.00	40.00	2,450
2020-08-12	40.00	40.00	40.00	40.00	2,332
2020-08-11	41.00	41.00	40.00	40.00	18,548
2020-08-10	41.00	41.00	41.00	41.00	14,517
2020-08-07	43.50	41.00	41.00	41.00	7,456
2020-08-06	43.50	43.50	43.50	43.50	47,591
2020-08-05	40.50	43.50	40.50	43.50	59,654
2020-08-04	40.50	40.50	40.50	40.50	55,514
2020-08-03	42.50	42.50	40.50	40.50	6,706
2020-07-31	43.50	43.50	41.50	42.50	27,732
2020-07-30	38.00	44.00	38.00	37.00	1,034,475
2020-07-29	36.50	38.00	37.00	37.00	75,558
2020-07-28	36.50	36.50	36.50	36.50	37,795
2020-07-27	36.50	36.50	36.50	36.50	6,019
2020-07-24	35.00	36.50	35.00	36.50	104,245
2020-07-23	35.00	36.00	36.00	35.00	19,263
2020-07-22	35.00	34.50	34.50	35.00	21,337
2020-07-21	35.00	35.00	35.00	35.00	54,700
2020-07-20	35.00	35.00	35.00	35.00	29,000
2020-07-17	36.50	36.50	32.50	35.00	116,498
2020-07-16	38.50	38.50	36.50	36.50	116,278
2020-07-15	49.00	49.00	49.00	49.00	0
2020-07-14	49.00	49.00	49.00	49.00	2,803
2020-07-13	49.00	49.00	49.00	49.00	1,071
2020-07-10	49.00	49.00	49.00	49.00	7,475
2020-07-09	50.00	50.00	47.50	49.00	24,459
2020-07-08	50.00	50.00	50.00	50.00	0
2020-07-07	50.00	50.00	50.00	50.00	0
2020-07-06	50.00	50.00	50.00	50.00	96
2020-07-03	50.00	50.00	50.00	50.00	0
2020-07-02	51.50	51.50	50.00	50.00	7,202
2020-07-01	51.50	51.50	51.50	51.50	13,608
2020-06-30	51.50	51.50	51.50	51.50	719
2020-06-29	51.50	51.50	51.50	51.50	0
2020-06-26	52.50	52.50	51.50	52.50	3,000
2020-06-25	55.50	55.50	52.50	55.50	3,879
2020-06-24	55.50	55.50	55.50	55.50	0
2020-06-23	55.50	55.50	55.50	55.50	2,500
2020-06-22	52.50	55.50	52.50	55.50	32,553
2020-06-19	50.00	50.00	50.00	50.00	4,932
2020-06-18	50.00	52.00	52.00	50.00	29,529
2020-06-17	50.00	50.00	50.00	51.50	14,452
2020-06-16	51.50	51.50	51.50	51.50	10,528
2020-06-15	51.50	51.50	51.50	51.50	8,940
2020-06-12	55.00	55.00	51.50	51.50	23,352
2020-06-11	55.00	55.00	55.00	55.00	27,500
2020-06-10	55.50	55.50	53.50	55.00	8,234
2020-06-09	57.50	57.50	56.50	56.50	18,683
2020-06-08	60.00	60.50	57.50	57.50	40,604
2020-06-05	56.50	53.00	53.00	56.50	16,963
2020-06-04	55.00	56.50	55.00	56.50	20,909
2020-06-03	51.50	65.50	51.50	55.00	296,763
2020-06-02	48.50	48.50	48.50	48.50	21,089
2020-06-01	48.50	48.50	48.50	48.50	2,055
2020-05-29	48.50	48.50	48.50	48.50	2,573
2020-05-28	46.50	48.50	46.50	48.50	37,016
2020-05-27	46.50	46.50	46.50	46.50	4,000
2020-05-26	46.50	46.50	46.50	46.50	10,924
2020-05-22	48.00	48.00	45.00	48.00	50,745
2020-05-21	48.50	48.50	48.00	48.00	5,549
2020-05-20	48.50	48.50	48.50	48.50	15,360
2020-05-19	48.50	51.00	48.50	48.50	70,873
2020-05-18	51.00	51.00	46.00	48.50	59,090
2020-05-15	47.00	52.50	47.00	51.00	44,012
2020-05-14	52.00	52.00	45.50	47.00	27,923
2020-05-13	58.50	58.50	52.00	52.00	84,687
2020-05-12	63.50	63.50	58.50	58.50	16,477
2020-05-11	72.50	75.00	63.50	63.50	121,707
2020-05-07	66.00	71.00	66.00	71.00	100,513
2020-05-06	62.50	66.00	62.50	66.00	38,810
2020-05-05	61.00	62.50	61.00	62.50	36,042
2020-05-04	61.00	61.00	61.00	61.00	11,902
2020-05-01	61.00	61.00	61.00	61.00	1,003
2020-04-30	66.50	66.50	61.00	66.50	28,814
2020-04-29	61.50	66.50	61.50	66.50	60,712
2020-04-28	61.50	61.50	60.50	61.50	42,495
2020-04-27	55.00	61.50	55.00	61.50	117,742
2020-04-24	55.00	55.00	55.00	55.00	17,492
2020-04-23	55.00	55.00	55.00	55.00	1,250
2020-04-22	55.00	55.00	55.00	55.00	0
2020-04-21	56.50	56.50	55.00	55.00	0
2020-04-20	56.50	56.50	56.50	56.50	16,742
2020-04-17	56.50	56.50	56.50	56.50	30,000
2020-04-16	56.00	56.50	56.00	56.50	1,030
2020-04-15	57.50	57.50	56.00	56.00	9,360
2020-04-14	58.50	58.50	57.50	58.50	72,049
2020-04-09	57.50	58.50	57.50	58.50	15,986
2020-04-08	56.50	57.50	56.50	57.50	70
2020-04-07	56.50	56.50	56.50	56.50	170
2020-04-06	56.50	56.50	56.50	56.50	20,000
2020-04-03	56.50	56.50	56.50	56.50	0
2020-04-03	56.50	56.50	56.50	56.50	1,000
2020-04-02	56.50	56.50	56.50	56.50	4,456
2020-04-02	56.50	56.50	56.50	56.50	0
2020-04-01	59.00	56.50	56.50	56.50	2,746
2020-04-01	59.00	59.00	56.50	59.00	2,746
2020-03-31	59.00	59.00	59.00	59.00	60,355
2020-03-30	57.50	59.00	57.50	57.50	438
2020-03-27	51.00	57.50	51.00	51.00	20,702
2020-03-26	51.00	51.00	51.00	51.00	8,588
2020-03-25	57.50	57.50	57.50	57.50	0
2020-03-24	60.00	60.00	57.50	60.00	3,001
2020-03-23	60.00	60.00	55.00	63.50	2,374
2020-03-20	63.50	63.50	63.50	63.50	7,000
2020-03-19	65.00	65.00	63.50	65.00	0
2020-03-18	65.00	65.00	65.00	65.00	0
2020-03-17	65.00	65.00	65.00	65.00	0
2020-03-16	65.00	65.00	65.00	66.00	1,800
2020-03-13	65.00	66.00	65.00	65.00	9,067
2020-03-12	65.00	65.00	65.00	67.50	0
2020-03-11	67.50	67.50	67.50	67.50	50,347
2020-03-10	66.50	67.50	66.50	66.50	420
2020-03-09	66.50	66.50	66.50	68.00	0
2020-03-06	68.50	68.50	67.50	68.00	5,858
2020-03-05	74.00	74.00	70.00	74.00	14,500
2020-03-04	76.00	76.00	74.00	76.00	9,923
2020-03-03	76.00	76.00	76.00	76.00	20,206
2020-03-02	76.00	76.00	76.00	75.00	0
2020-02-28	79.00	79.00	75.00	81.00	11,542
2020-02-27	83.50	83.50	81.00	83.50	32,275
2020-02-26	87.50	87.50	83.50	87.50	2,700
2020-02-25	88.00	88.00	87.50	88.00	663
2020-02-24	88.00	88.00	88.00	88.00	2,933
2020-02-21	88.00	88.00	88.00	88.00	0
2020-02-20	88.50	87.00	87.00	88.00	26,838
2020-02-19	88.00	88.50	88.00	88.50	11,377
2020-02-18	97.50	97.50	87.50	88.00	41,676
2020-02-17	97.50	97.50	97.50	97.50	1,001
2020-02-14	97.50	97.50	97.50	97.50	0
2020-02-13	97.50	97.50	97.50	97.50	7,369
2020-02-12	97.50	97.50	97.50	97.50	2,733
2020-02-11	97.50	97.50	97.50	97.50	0
2020-02-10	97.50	97.50	97.50	97.50	800
2020-02-07	97.50	97.50	97.50	97.50	846
2020-02-06	101.50	101.50	97.50	97.50	2,598
2020-02-05	106.50	106.50	101.50	101.50	0
2020-02-04	106.50	106.50	106.50	106.50	500
2020-02-03	106.50	106.50	106.50	106.50	338
2020-01-31	106.00	106.50	106.00	106.00	0
2020-01-30	104.50	106.00	102.00	106.00	0
2020-01-29	104.50	104.50	104.50	104.50	2,853
2020-01-28	107.50	107.50	101.50	104.50	12,782
2020-01-27	108.50	108.50	108.50	108.50	7,583
2020-01-24	107.50	108.50	107.50	108.50	15,262
2020-01-23	113.50	113.50	111.50	111.50	16,769
2020-01-22	119.00	119.00	113.50	113.50	34,100
2020-01-21	118.50	128.50	117.50	119.00	113,500
2020-01-20	109.00	111.50	109.00	111.50	7,185
2020-01-17	111.50	111.50	109.00	109.00	19,806
2020-01-16	111.00	112.50	111.00	111.50	38,600
2020-01-15	106.00	111.50	106.00	111.00	32,935
2020-01-14	106.00	106.00	106.00	106.00	8,558
2020-01-13	108.50	108.50	106.00	106.00	22,450
2020-01-10	111.00	111.00	108.50	108.50	4,000
2020-01-09	111.00	111.00	111.00	111.00	1,100
2020-01-08	112.50	112.50	111.00	111.00	1,015
2020-01-07	112.50	112.50	112.50	112.50	475
2020-01-06	111.00	112.50	111.00	112.50	20,440
2020-01-03	112.50	112.50	111.00	111.00	2,009
2020-01-02	112.50	112.50	112.50	112.50	2,000
2019-12-31	112.50	112.50	112.50	112.50	2,000
2019-12-30	112.50	112.50	112.50	112.50	885
2019-12-27	112.50	112.50	112.50	112.50	14,863
2019-12-24	108.50	112.50	108.50	112.50	18,188
2019-12-23	108.50	108.50	108.50	108.50	943
2019-12-20	109.50	109.50	108.50	108.50	13,603
2019-12-19	107.00	109.50	107.00	109.50	12,441
2019-12-18	107.00	107.00	107.00	107.00	12,185
2019-12-17	107.00	107.00	107.00	107.00	9,097
2019-12-16	107.00	108.50	107.00	107.00	11,278
2019-12-13	107.50	108.00	105.00	107.00	24,865
2019-12-12	108.00	108.50	107.50	107.50	726
2019-12-11	111.50	111.50	108.00	108.00	6,688
2019-12-10	111.50	111.50	111.50	111.50	0
2019-12-09	111.50	111.50	111.50	111.50	0
2019-12-06	111.50	111.50	111.50	111.50	10
2019-12-05	112.50	112.50	111.00	112.50	7,259
2019-12-04	107.50	113.50	107.50	112.50	24,108
2019-12-03	107.50	107.50	107.50	107.50	2,396
2019-12-02	111.50	111.50	105.00	107.50	23,528
2019-11-29	114.00	114.00	111.50	111.50	6,678
2019-11-28	114.00	114.00	114.00	114.00	2,400
2019-11-27	114.00	114.00	114.00	114.00	3,707
2019-11-26	114.00	114.00	114.00	114.00	2,912
2019-11-25	114.00	114.00	114.00	114.00	7,271
2019-11-22	114.00	114.00	114.00	114.00	544
2019-11-21	114.00	114.00	114.00	114.00	0
2019-11-20	114.00	114.00	114.00	114.00	1,000
2019-11-19	114.00	114.00	114.00	114.00	457
2019-11-18	116.50	116.50	114.00	114.00	10,700
2019-11-15	106.00	115.50	106.00	115.50	25,710
2019-11-14	111.50	111.50	104.00	106.00	22,285
2019-11-13	111.50	111.50	111.50	111.50	0
2019-11-12	111.50	111.50	111.50	111.50	1,000
2019-11-11	111.50	111.50	111.50	111.50	0
2019-11-08	111.50	111.50	111.50	111.50	3,479
2019-11-07	111.50	111.50	111.50	111.50	20,879
2019-11-06	111.50	111.50	111.50	111.50	42,465
2019-11-05	110.50	111.50	108.00	111.50	20,063
2019-11-04	112.00	112.00	110.50	110.50	5,071
2019-11-01	112.00	112.00	112.00	112.00	1,336
2019-10-31	117.50	117.50	111.50	112.00	15,387
2019-10-30	112.50	120.00	112.50	117.50	20,967
2019-10-29	111.50	111.50	109.00	111.50	21,455
2019-10-28	127.50	127.50	111.50	111.50	47,634
2019-10-25	126.50	126.50	118.50	120.50	34,033
2019-10-24	125.00	126.50	125.00	126.50	21,433
2019-10-23	111.00	128.50	111.00	125.00	32,832
2019-10-22	112.50	112.50	111.00	111.00	13,816
2019-10-21	123.50	123.50	111.00	112.50	35,007
2019-10-18	122.00	123.50	120.00	123.50	7,673
2019-10-17	131.00	131.00	118.50	122.00	69,080
2019-10-16	127.50	139.50	127.50	131.00	106,124
2019-10-15	128.50	128.50	127.50	127.50	30,028
2019-10-14	128.50	128.50	122.00	128.50	16,673
2019-10-11	128.50	128.50	128.50	128.50	5,164
2019-10-10	131.50	131.50	128.50	128.50	18,013
2019-10-09	125.00	132.50	125.00	131.50	31,388
2019-10-08	126.00	126.00	125.00	125.00	19,076
2019-10-07	129.00	130.00	130.00	126.00	47,251
2019-10-04	129.00	129.00	129.00	129.00	24,531
2019-10-03	126.00	130.00	116.00	129.00	72,897
2019-10-02	130.00	130.00	126.00	126.00	21,525
2019-10-01	141.00	141.00	130.00	130.00	33,566
2019-09-30	140.00	141.50	140.00	141.00	27,954
2019-09-27	126.50	149.50	126.50	140.00	167,416
2019-09-26	132.00	133.50	126.50	126.50	31,862
2019-09-25	133.50	133.50	131.00	132.00	22,460
2019-09-24	126.50	136.50	125.50	133.50	73,396
2019-09-23	105.00	134.00	105.00	126.50	66,553
2019-09-20	91.00	105.00	87.00	105.00	46,478
2019-09-19	91.00	91.00	91.00	91.00	21,750
2019-09-18	95.00	95.00	91.00	91.00	18,259
2019-09-17	97.50	97.00	97.00	95.00	27,988
2019-09-16	89.00	97.50	89.00	97.50	16,804
2019-09-13	86.50	89.00	86.50	89.00	13,873
2019-09-12	85.00	86.50	85.00	86.50	49,646
2019-09-11	82.50	85.00	82.50	85.00	23,638
2019-09-10	75.00	89.50	75.00	82.50	70,420
2019-09-09	74.00	77.50	70.00	75.00	26,836
2019-09-06	73.50	73.50	73.50	73.50	7,638
2019-09-05	73.50	73.50	73.50	73.50	18,819
2019-09-04	71.00	73.50	71.00	73.50	17,502
2019-09-03	71.00	68.50	68.50	71.00	25,873
2019-09-02	63.50	67.00	67.00	71.00	30,043
2019-08-30	62.00	63.50	62.00	62.00	5,642
2019-08-29	57.50	63.50	57.50	57.50	10,306
2019-08-28	58.00	59.50	55.00	57.50	19,864
2019-08-27	58.00	58.00	58.00	58.00	105
2019-08-23	60.50	60.50	58.00	60.50	13,458
2019-08-22	60.50	62.50	60.50	60.50	124,020
2019-08-21	63.00	63.00	60.50	60.50	14,780
2019-08-20	64.00	64.00	63.00	63.00	79,743
2019-08-19	57.50	64.00	57.50	64.00	27,395
2019-08-16	55.50	55.50	55.50	55.50	791
2019-08-15	52.50	55.50	48.50	55.50	28,795
2019-08-14	55.50	55.50	51.00	52.50	13,893
2019-08-13	57.50	57.50	53.00	53.00	7,546
2019-08-12	57.50	57.50	57.50	57.50	780
2019-08-09	57.50	57.50	57.50	57.50	5,688
2019-08-08	58.00	58.00	57.50	57.50	11,912
2019-08-07	61.00	61.00	58.00	58.00	10,067
2019-08-06	56.00	61.00	56.00	61.00	24,101
2019-08-05	62.50	62.50	56.00	56.00	23,431
2019-08-02	66.50	67.50	62.50	62.50	19,418
2019-08-01	66.50	66.50	66.50	66.50	17,119
2019-07-31	72.50	72.50	66.00	66.50	12,310
2019-07-30	71.50	73.50	71.00	71.00	15,296
2019-07-29	63.50	77.50	63.50	71.50	105,114
2019-07-26	65.00	65.00	63.50	63.50	10,175
2019-07-25	0.14	0.14	0.13	0.13	43,104,845
2019-07-24	0.14	0.14	0.13	0.14	52,901,536
2019-07-23	0.13	0.14	0.12	0.14	66,599,020
2019-07-22	0.12	0.13	0.12	0.13	91,731,328
2019-07-19	0.11	0.12	0.11	0.12	52,359,521
2019-07-18	0.10	0.11	0.10	0.11	21,745,044
2019-07-17	0.10	0.10	0.10	0.10	31,120,768
2019-07-16	0.10	0.10	0.10	0.10	5,292,464
2019-07-15	0.10	0.10	0.10	0.10	15,795,373
2019-07-12	0.10	0.10	0.10	0.10	17,836,511
2019-07-11	0.10	0.10	0.10	0.10	1,592,598
2019-07-10	0.10	0.10	0.10	0.10	32,459,668
2019-07-09	0.10	0.10	0.10	0.10	988,502
2019-07-08	0.11	0.11	0.10	0.10	44,875,069
2019-07-05	0.10	0.10	0.10	0.10	2,504,054
2019-07-04	0.10	0.10	0.10	0.10	14,314,011
2019-07-03	0.10	0.10	0.10	0.10	9,500,000
2019-07-02	0.10	0.10	0.10	0.10	12,713,390
2019-07-01	0.10	0.09	0.09	0.10	26,700,578
2019-06-28	0.11	0.11	0.09	0.10	28,994,066
2019-06-27	0.11	0.11	0.11	0.11	4,034,283
2019-06-26	0.11	0.11	0.11	0.11	2,528,277
2019-06-25	0.11	0.11	0.11	0.11	2,852,744
2019-06-24	0.11	0.11	0.11	0.11	2,147,274
2019-06-21	0.11	0.11	0.11	0.11	2,320,787
2019-06-20	0.11	0.11	0.11	0.11	43,720,953
2019-06-19	0.11	0.11	0.11	0.11	2,687,196
2019-06-18	0.11	0.11	0.11	0.11	7,239,162
2019-06-17	0.11	0.12	0.11	0.12	18,141,362
2019-06-14	0.10	0.12	0.10	0.11	33,309,487
2019-06-13	0.10	0.10	0.10	0.10	6,971,550
2019-06-12	0.11	0.11	0.10	0.10	4,562,713
2019-06-11	0.11	0.11	0.11	0.11	10,836,962
2019-06-10	0.11	0.11	0.11	0.11	37,932,913
2019-06-07	0.10	0.14	0.10	0.12	70,946,322
2019-06-06	0.10	0.10	0.10	0.10	1,178,565
2019-06-05	0.10	0.10	0.10	0.10	2,287,090
2019-06-04	0.10	0.10	0.09	0.10	29,998,832
2019-06-03	0.10	0.10	0.10	0.10	10,721,320
2019-05-31	0.11	0.11	0.10	0.11	22,574,989
2019-05-30	0.12	0.12	0.10	0.11	0
2019-05-29	0.11	0.11	0.11	0.11	0
2019-05-28	0.11	0.11	0.11	0.11	186,188
2019-05-24	0.11	0.10	0.10	0.11	22,494,819
2019-05-23	0.12	0.12	0.11	0.11	49,851,381
2019-05-22	0.12	0.12	0.12	0.12	23,128,992
2019-05-21	0.12	0.12	0.12	0.12	9,621,826
2019-05-20	0.12	0.12	0.12	0.12	21,669,688
2019-05-17	0.14	0.14	0.12	0.12	47,210,897
2019-05-16	0.21	0.21	0.12	0.14	234,217,846
2019-05-15	0.21	0.21	0.21	0.21	3,224,960
2019-05-14	0.21	0.21	0.21	0.21	4,749,758
2019-05-13	0.21	0.21	0.21	0.21	0
2019-05-10	0.21	0.21	0.21	0.21	0
2019-05-09	0.20	0.21	0.20	0.21	2,007,060
2019-05-08	0.20	0.20	0.20	0.20	1,100,000

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587