Crossword Cybersecurity Share History

Crossword Cybersecurity Share Price history. The following table shows end-of-day data CCS historical share prices for Crossword Cybersecurity, 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.

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

Date	Open	High	Low	Close	Volume
2024-11-18	1.75	1.75	1.75	1.75	0
2024-11-15	1.75	1.75	1.75	1.75	0
2024-11-14	1.75	1.75	1.75	1.75	0
2024-11-13	1.75	1.75	1.75	1.75	0
2024-11-12	1.75	1.75	1.75	1.75	0
2024-11-11	1.75	1.75	1.75	1.75	0
2024-11-08	1.75	1.75	1.75	1.75	0
2024-11-07	1.75	1.75	1.75	1.75	0
2024-11-06	1.75	1.75	1.75	1.75	0
2024-11-05	1.75	1.75	1.75	1.75	0
2024-11-04	1.75	1.75	1.75	1.75	0
2024-11-01	1.75	1.75	1.75	1.75	0
2024-10-31	1.75	1.75	1.75	1.75	0
2024-10-30	1.75	1.75	1.75	1.75	0
2024-10-29	1.75	1.75	1.75	1.75	0
2024-10-28	1.75	1.75	1.75	1.75	0
2024-10-25	1.75	1.75	1.75	1.75	0
2024-10-24	1.75	1.75	1.75	1.75	0
2024-10-23	1.75	1.75	1.75	1.75	0
2024-10-22	1.75	1.75	1.75	1.75	0
2024-10-21	1.75	1.75	1.75	1.75	0
2024-10-18	1.75	1.75	1.75	1.75	0
2024-10-17	1.75	1.75	1.75	1.75	0
2024-10-16	1.75	1.75	1.75	1.75	0
2024-10-15	1.75	1.75	1.75	1.75	0
2024-10-14	1.75	1.75	1.75	1.75	0
2024-10-11	1.75	1.75	1.75	1.75	0
2024-10-10	1.75	1.75	1.75	1.75	0
2024-10-09	1.75	1.75	1.75	1.75	0
2024-10-08	1.75	1.75	1.75	1.75	0
2024-10-07	1.75	1.75	1.75	1.75	0
2024-10-04	1.75	1.75	1.75	1.75	0
2024-10-03	1.75	1.75	1.75	1.75	0
2024-10-02	1.75	1.75	1.75	1.75	0
2024-10-01	1.75	1.75	1.75	1.75	0
2024-09-30	1.85	1.85	1.55	1.75	777,526
2024-09-27	2.45	2.45	1.85	1.85	1,548,138
2024-09-26	2.45	2.45	2.45	2.45	83,680
2024-09-25	2.45	2.45	2.45	2.45	3,644
2024-09-24	2.45	2.45	2.45	2.45	0
2024-09-23	2.45	2.45	2.45	2.45	58,122
2024-09-20	2.45	2.45	2.45	2.45	19,384
2024-09-19	2.45	2.45	2.45	2.45	31,723
2024-09-18	2.45	2.45	2.45	2.45	2,841
2024-09-17	2.45	2.45	2.45	2.45	16,634
2024-09-16	2.45	2.45	2.45	2.45	0
2024-09-13	2.45	2.45	2.45	2.45	400
2024-09-12	2.45	2.45	2.45	2.45	80,800
2024-09-11	2.45	2.45	2.45	2.45	30,132
2024-09-10	2.90	2.90	2.45	2.45	650,956
2024-09-09	2.90	2.90	2.90	2.90	110,166
2024-09-06	3.10	3.10	2.90	2.90	25,000
2024-09-05	3.10	3.10	3.10	3.10	457
2024-09-04	3.60	3.60	3.10	3.10	828,645
2024-09-03	3.60	3.60	3.60	3.60	0
2024-09-02	3.60	3.60	3.60	3.60	100,000
2024-08-30	3.75	3.85	3.40	3.60	479,071
2024-08-29	3.90	3.90	3.70	3.75	103,805
2024-08-28	3.90	3.90	3.90	3.90	0
2024-08-27	3.90	3.90	3.90	3.90	27,730
2024-08-26	3.90	3.90	3.90	3.90	0
2024-08-23	3.90	3.90	3.90	3.90	26,400
2024-08-22	3.90	3.90	3.90	3.90	19,183
2024-08-21	3.90	3.90	3.90	3.90	0
2024-08-20	3.90	3.90	3.90	3.90	46,554
2024-08-19	3.90	3.90	3.90	3.90	78,027
2024-08-16	4.20	4.20	3.90	3.90	870,091
2024-08-15	4.20	4.20	4.20	4.20	30,000
2024-08-14	4.40	4.40	4.20	4.20	1,308,000
2024-08-13	4.80	4.80	4.60	4.60	120,000
2024-08-12	4.80	4.80	4.80	4.80	20,000
2024-08-09	4.80	4.80	4.80	4.80	20,400
2024-08-08	4.80	4.80	4.80	4.80	22,186
2024-08-07	4.80	4.80	4.80	4.80	0
2024-08-06	4.80	4.80	4.80	4.80	4,216
2024-08-05	4.85	4.85	4.80	4.80	23,797
2024-08-02	4.85	4.85	4.85	4.85	54,993
2024-08-01	4.85	4.85	4.85	4.85	213,982
2024-07-31	4.85	4.85	4.85	4.85	0
2024-07-30	4.80	4.85	4.80	4.85	152,984
2024-07-29	5.10	5.10	4.80	4.80	414,475
2024-07-26	5.10	5.10	5.10	5.10	19,723
2024-07-25	5.10	5.10	5.10	5.10	12,030
2024-07-24	5.10	5.10	5.10	5.10	0
2024-07-23	5.10	5.10	5.10	5.10	144,694
2024-07-22	5.10	5.10	5.10	5.10	45,232
2024-07-19	5.25	5.25	5.25	5.25	21,093
2024-07-18	5.75	5.75	5.25	5.25	925,898
2024-07-17	6.88	6.88	6.88	6.88	1,058
2024-07-16	6.88	6.88	6.88	6.88	3,748
2024-07-15	6.88	6.88	6.88	6.88	14,001
2024-07-12	6.88	6.88	6.88	6.88	25,733
2024-07-11	6.88	6.88	6.88	6.88	38,423
2024-07-10	6.88	6.88	6.88	6.88	10,072
2024-07-09	7.13	7.13	6.88	6.88	119,237
2024-07-08	6.38	7.13	6.38	7.13	157,101
2024-07-05	6.13	6.38	6.13	6.38	148,747
2024-07-04	6.13	6.13	6.13	6.13	22,178
2024-07-03	5.75	6.13	5.75	6.13	62,179
2024-07-02	6.13	6.13	5.75	5.75	36,138
2024-07-01	6.25	6.25	6.13	6.13	101,254
2024-06-28	6.25	6.25	6.25	6.25	10,973
2024-06-27	6.63	6.63	6.25	6.25	125,635
2024-06-26	6.75	6.75	6.63	6.63	34,000
2024-06-25	6.75	6.75	6.75	6.75	93,462
2024-06-24	6.75	6.75	6.75	6.75	53,984
2024-06-21	6.50	7.25	6.50	6.75	804,000
2024-06-20	5.50	6.75	5.50	6.50	651,767
2024-06-19	5.75	5.75	5.50	5.50	204,264
2024-06-18	4.25	7.50	4.25	5.75	2,466,967
2024-06-17	4.10	4.10	4.10	4.10	0
2024-06-14	4.10	4.10	4.10	4.10	0
2024-06-13	4.10	4.10	4.10	4.10	2,265
2024-06-12	4.10	4.10	4.10	4.10	0
2024-06-11	4.10	4.10	4.10	4.10	484
2024-06-10	4.10	4.10	4.10	4.10	21,918
2024-06-07	4.10	4.10	4.10	4.10	16,080
2024-06-06	4.10	4.10	4.10	4.10	79,902
2024-06-05	4.10	4.10	4.10	4.10	28,738
2024-06-04	4.10	4.10	4.10	4.10	4,012
2024-06-03	4.25	4.25	4.10	4.10	17,000
2024-05-31	4.35	4.60	4.25	4.25	3,970
2024-05-30	4.65	4.65	4.35	4.35	347,727
2024-05-29	4.75	4.75	4.65	4.65	103,364
2024-05-28	4.75	4.75	4.75	4.75	112,743
2024-05-27	4.75	4.75	4.75	4.75	0
2024-05-24	4.75	4.75	4.75	4.75	5,600
2024-05-23	5.00	5.00	4.75	4.75	0
2024-05-22	5.00	5.00	5.00	5.00	58
2024-05-21	5.00	5.00	5.00	5.00	9,877
2024-05-20	5.00	5.00	5.00	5.00	3,827
2024-05-17	5.00	5.00	5.00	5.00	0
2024-05-16	5.00	5.00	5.00	5.00	21,890
2024-05-15	5.00	5.00	5.00	5.00	114,901
2024-05-14	5.00	5.00	5.00	5.00	390
2024-05-13	5.00	5.00	5.00	5.00	0
2024-05-10	5.00	5.00	5.00	5.00	20,385
2024-05-09	5.00	5.00	5.00	5.00	0
2024-05-08	5.00	5.00	5.00	5.00	1,951
2024-05-07	5.00	5.00	5.00	5.00	11,393
2024-05-06	5.00	5.00	5.00	5.00	0
2024-05-03	5.00	5.00	5.00	5.00	2,634
2024-05-02	5.00	5.00	5.00	5.00	22,111
2024-05-01	5.00	5.00	5.00	5.00	0
2024-04-30	5.00	5.00	5.00	5.00	373
2024-04-29	5.00	5.00	5.00	5.00	68,753
2024-04-26	5.00	5.00	5.00	5.00	12,461
2024-04-25	5.00	5.00	5.00	5.00	1,800
2024-04-24	5.00	5.00	5.00	5.00	2,000
2024-04-23	5.00	5.00	5.00	5.00	186
2024-04-22	5.00	5.00	5.00	5.00	0
2024-04-19	5.00	5.00	5.00	5.00	18
2024-04-18	5.00	5.00	5.00	5.00	996
2024-04-17	5.00	5.00	5.00	5.00	0
2024-04-16	5.00	5.00	5.00	5.00	10,185
2024-04-15	5.00	5.00	5.00	5.00	5,000
2024-04-12	5.00	5.00	5.00	5.00	3,438,920
2024-04-11	4.75	5.00	4.75	5.00	50,040
2024-04-10	4.75	4.75	4.75	4.75	380,629
2024-04-09	4.65	4.75	4.65	4.75	175,200
2024-04-08	4.65	4.65	4.65	4.65	0
2024-04-05	4.65	4.65	4.65	4.65	386,000
2024-04-04	4.65	4.65	4.65	4.65	0
2024-04-03	4.25	4.65	4.25	4.65	150,891
2024-04-02	4.50	4.50	4.25	4.25	56,488
2024-04-01	4.50	4.50	4.50	4.50	0
2024-03-29	4.50	4.50	4.50	4.50	0
2024-03-28	4.50	4.50	4.50	4.50	35,898
2024-03-27	5.00	5.00	4.50	4.50	273,642
2024-03-26	4.25	5.00	4.25	5.00	420,277
2024-03-25	4.25	4.25	4.25	4.25	2,817
2024-03-22	4.25	4.25	4.25	4.25	176,233
2024-03-21	4.25	4.25	4.25	4.25	413
2024-03-20	4.25	4.25	4.25	4.25	0
2024-03-19	4.50	4.50	4.25	4.25	73,304
2024-03-18	4.50	4.50	4.50	4.50	0
2024-03-15	4.50	4.50	4.50	4.50	7,814
2024-03-14	4.50	4.50	4.50	4.50	41,896
2024-03-13	4.50	4.50	4.50	4.50	12,500
2024-03-12	4.50	4.50	4.50	4.50	37,729
2024-03-11	4.50	4.50	4.50	4.50	0
2024-03-08	4.50	4.50	4.50	4.50	126,500
2024-03-07	4.50	4.50	4.50	4.50	11,983
2024-03-06	4.50	4.50	4.50	4.50	11,190
2024-03-05	4.50	4.50	4.50	4.50	200
2024-03-04	4.50	4.50	4.50	4.50	2,312
2024-03-01	4.50	4.50	4.50	4.50	500,000
2024-02-29	4.50	4.50	4.50	4.50	50
2024-02-28	4.50	4.50	4.50	4.50	0
2024-02-27	4.25	4.50	4.25	4.50	134,101
2024-02-26	4.25	4.25	4.25	4.25	11,389
2024-02-23	4.50	4.50	4.25	4.25	47,011
2024-02-22	4.50	4.50	4.50	4.50	9,000
2024-02-21	4.50	4.50	4.50	4.50	0
2024-02-20	4.50	4.50	4.50	4.50	23,643
2024-02-19	4.50	4.50	4.50	4.50	24,525
2024-02-16	4.25	4.50	4.25	4.50	22,400
2024-02-15	5.25	5.50	4.25	4.25	502,136
2024-02-14	5.50	5.50	5.15	5.15	48,462
2024-02-13	6.00	6.00	5.50	5.50	42,666
2024-02-12	6.00	6.00	6.00	6.00	0
2024-02-09	6.00	6.00	6.00	6.00	0
2024-02-08	6.00	6.00	6.00	6.00	0
2024-02-07	6.00	6.00	6.00	6.00	0
2024-02-06	6.00	6.00	6.00	6.00	10,163
2024-02-05	6.00	6.00	6.00	6.00	0
2024-02-02	6.00	6.00	6.00	6.00	0
2024-02-01	6.00	6.00	6.00	6.00	0
2024-01-31	6.00	6.00	5.75	5.75	23,333
2024-01-30	6.00	6.00	5.75	5.75	160
2024-01-29	6.00	6.00	5.75	5.75	7,370
2024-01-26	5.75	6.00	5.75	5.75	20,610
2024-01-25	5.75	5.75	5.75	5.75	0
2024-01-24	5.50	5.75	5.50	5.75	1,759
2024-01-23	5.25	5.50	5.25	5.50	108,788
2024-01-22	6.00	6.00	5.25	5.25	0
2024-01-19	6.00	6.00	6.00	6.00	0
2024-01-18	6.00	6.00	6.00	6.00	16,129
2024-01-17	6.00	6.00	6.00	6.00	7,558
2024-01-16	6.50	6.50	5.50	6.00	26,125
2024-01-15	6.50	6.50	6.50	6.50	1,673
2024-01-12	6.50	6.50	6.50	6.50	3,001
2024-01-11	6.50	6.50	6.50	6.50	0
2024-01-10	6.50	6.50	6.50	6.50	97,796
2024-01-09	6.50	6.50	6.50	6.50	147
2024-01-08	6.50	6.50	6.50	6.50	8,822
2024-01-05	6.50	6.50	6.50	6.50	170
2024-01-04	6.50	6.50	6.50	6.50	8,000
2024-01-03	6.50	6.50	6.50	6.50	0
2024-01-02	6.50	6.50	6.50	6.50	0
2024-01-01	6.50	6.50	6.50	6.50	0
2023-12-29	6.50	6.50	6.50	6.50	0
2023-12-28	6.50	6.50	6.50	6.50	12,992
2023-12-27	6.50	6.50	6.50	6.50	271
2023-12-26	6.50	6.50	6.50	6.50	0
2023-12-25	6.50	6.50	6.50	6.50	0
2023-12-22	6.50	6.50	6.50	6.50	3,345
2023-12-21	7.25	7.25	6.50	6.50	39,000
2023-12-20	7.25	7.25	7.25	7.25	4,255
2023-12-19	7.25	7.25	7.25	7.25	131
2023-12-18	7.25	7.25	7.25	7.25	0
2023-12-15	7.25	7.25	7.25	7.25	2,473
2023-12-14	7.25	7.25	7.25	7.25	9,707
2023-12-13	7.25	7.25	7.25	7.25	2,000
2023-12-12	7.25	7.25	7.25	7.25	3,545
2023-12-11	7.25	7.25	7.25	7.25	999
2023-12-08	7.25	7.25	7.25	7.25	0
2023-12-07	7.25	7.25	7.25	7.25	5,546
2023-12-06	7.25	7.25	7.25	7.25	0
2023-12-05	7.25	7.25	7.25	7.25	3,064
2023-12-04	7.25	7.25	7.25	7.25	0
2023-12-01	7.50	7.50	7.25	7.25	26,082
2023-11-30	7.75	7.75	7.50	7.50	8,290
2023-11-29	7.75	7.75	7.75	7.75	4,829
2023-11-28	8.75	8.75	7.75	7.75	36,956
2023-11-27	9.50	9.50	9.50	9.50	0
2023-11-24	9.50	9.50	9.50	9.50	0
2023-11-23	9.50	9.50	9.50	9.50	0
2023-11-22	9.50	9.50	9.50	9.50	10,000
2023-11-21	9.50	9.50	9.50	9.50	23,157
2023-11-20	9.50	9.50	9.50	9.50	25,000
2023-11-17	9.25	9.25	9.25	9.25	5,060
2023-11-16	9.25	9.25	9.25	9.25	483
2023-11-15	9.25	9.25	9.25	9.25	22,475
2023-11-14	9.00	9.25	9.00	9.25	10,645
2023-11-13	9.00	9.00	9.00	9.00	220
2023-11-10	9.00	9.00	9.00	9.00	596
2023-11-09	9.00	9.00	9.00	9.00	0
2023-11-08	9.00	9.00	9.00	9.00	250
2023-11-07	9.00	9.00	9.00	9.00	106
2023-11-06	9.00	9.00	9.00	9.00	0
2023-11-03	9.00	9.00	9.00	9.00	0
2023-11-02	9.00	9.00	9.00	9.00	0
2023-11-01	9.00	9.00	9.00	9.00	3,000
2023-10-31	9.00	9.00	9.00	9.00	105
2023-10-30	8.50	9.00	8.50	8.50	5,396
2023-10-27	8.50	8.50	8.50	8.50	0
2023-10-26	8.50	8.50	8.50	8.50	0
2023-10-25	8.50	8.50	8.50	8.50	675
2023-10-24	8.00	8.50	8.00	8.50	225,007
2023-10-23	8.00	8.00	8.00	8.00	24,289
2023-10-20	8.00	8.00	8.00	8.00	0
2023-10-19	8.00	8.00	8.00	8.00	0
2023-10-18	8.00	8.00	8.00	8.00	7
2023-10-17	8.00	8.00	8.00	8.00	120
2023-10-16	8.75	8.75	8.00	8.00	5,035
2023-10-13	8.75	8.75	8.75	8.75	0
2023-10-12	8.75	8.75	8.75	8.75	0
2023-10-11	8.75	8.75	8.75	8.75	4,640
2023-10-10	8.75	8.75	8.75	8.75	3,361
2023-10-09	8.50	8.75	8.50	8.75	0
2023-10-06	8.50	8.50	8.50	8.50	0
2023-10-05	8.50	8.50	8.50	8.50	0
2023-10-04	8.50	8.50	8.50	8.50	0
2023-10-03	8.50	8.50	8.50	8.50	12,113
2023-10-02	9.25	9.25	8.50	8.50	46,964
2023-09-29	9.25	9.25	9.25	9.25	27
2023-09-28	9.50	9.75	9.25	9.25	55,000
2023-09-27	9.38	9.38	9.38	9.38	4
2023-09-26	9.38	9.38	9.38	9.38	107
2023-09-25	9.38	9.38	9.38	9.38	10,000
2023-09-22	9.25	9.38	9.25	9.38	26,532
2023-09-21	9.13	9.25	9.13	9.25	17,493
2023-09-20	9.13	9.13	9.13	9.13	0
2023-09-19	9.13	9.13	9.13	9.13	15,108
2023-09-18	9.13	9.13	9.13	9.13	0
2023-09-15	9.13	9.13	9.13	9.13	0
2023-09-14	9.00	9.30	9.13	9.13	20,080
2023-09-13	9.13	9.13	9.00	9.00	12,822
2023-09-12	8.50	9.13	8.50	9.13	192,735
2023-09-11	8.25	8.50	8.25	8.50	20,067
2023-09-08	8.25	8.50	8.25	8.25	0
2023-09-07	8.00	8.25	8.00	8.25	13,655
2023-09-06	8.00	8.00	8.00	8.00	0
2023-09-05	8.00	8.00	8.00	8.00	7,310
2023-09-04	8.00	8.00	8.00	8.00	0
2023-09-01	8.00	8.00	7.25	8.00	60,689
2023-08-31	7.00	8.00	7.00	8.00	254,552
2023-08-30	6.50	6.50	6.50	6.50	1,800
2023-08-29	6.50	6.50	6.50	6.50	0
2023-08-28	6.50	6.50	6.50	6.50	0
2023-08-25	6.50	6.50	6.50	6.50	7,500
2023-08-24	6.50	6.50	6.50	6.50	6,000
2023-08-23	6.50	6.50	6.50	6.50	17,169
2023-08-22	6.50	6.50	6.50	6.50	0
2023-08-21	6.50	6.50	6.25	6.50	9,669
2023-08-18	6.50	6.50	6.50	6.50	1,800
2023-08-17	6.50	6.50	6.50	6.50	10,000
2023-08-16	6.50	6.50	6.50	6.50	0
2023-08-15	6.50	6.50	6.50	6.50	11,269
2023-08-14	6.38	6.50	6.38	6.50	750
2023-08-11	6.38	6.38	6.38	6.38	10,662
2023-08-10	6.38	6.38	6.38	6.38	0
2023-08-09	7.00	7.00	6.38	6.38	0
2023-08-08	7.00	7.00	7.00	7.00	0
2023-08-07	7.00	7.00	7.00	7.00	0
2023-08-04	7.00	7.00	7.00	7.00	0
2023-08-03	7.50	7.50	7.00	7.00	20,000
2023-08-02	7.50	7.50	7.50	7.50	0
2023-08-01	7.50	7.50	7.50	7.50	0
2023-07-31	7.25	7.50	7.25	7.50	22,920
2023-07-28	7.25	7.25	7.25	7.25	0
2023-07-27	7.25	7.25	7.25	7.25	3,320
2023-07-26	7.25	7.25	7.25	7.25	0
2023-07-25	7.25	7.25	7.25	7.25	0
2023-07-24	7.25	7.25	7.25	7.25	5,294
2023-07-21	7.25	7.25	7.25	7.25	5,000
2023-07-20	6.63	7.25	6.63	7.25	14,715
2023-07-19	6.25	6.63	6.25	6.63	17,692
2023-07-18	6.25	6.25	6.25	6.25	0
2023-07-17	7.00	7.00	6.25	6.25	13,873
2023-07-14	7.00	7.00	7.00	7.00	0
2023-07-13	7.25	7.50	7.00	7.00	1,600
2023-07-12	7.25	7.25	7.25	7.25	0
2023-07-11	7.50	7.50	7.25	7.25	10,000
2023-07-10	7.25	7.50	7.25	7.50	11,717
2023-07-07	8.00	8.00	8.00	8.00	0
2023-07-06	8.00	8.00	8.00	8.00	0
2023-07-05	8.00	8.00	8.00	8.00	0
2023-07-04	8.00	8.00	8.00	8.00	0
2023-07-03	8.00	8.00	7.75	8.00	25,070
2023-06-30	8.00	8.00	8.00	8.00	11,891
2023-06-29	8.00	8.00	8.00	8.00	5,898
2023-06-28	8.50	8.50	8.00	8.00	1,190
2023-06-27	8.50	8.50	8.50	8.50	0
2023-06-26	8.50	8.50	8.50	8.50	1,239
2023-06-23	8.50	8.50	8.50	8.50	150
2023-06-22	9.00	9.00	8.25	8.50	46,974
2023-06-21	9.00	9.00	9.00	9.00	0
2023-06-20	9.00	9.00	9.00	9.00	0
2023-06-19	9.00	9.00	9.00	9.00	212
2023-06-16	9.00	9.00	9.00	9.00	0
2023-06-15	9.00	9.00	9.00	9.00	0
2023-06-14	9.00	9.00	9.00	9.00	338
2023-06-13	9.25	9.25	9.00	9.00	10,000
2023-06-12	9.25	9.25	9.25	9.25	0
2023-06-09	9.25	9.25	9.25	9.25	0
2023-06-08	9.25	9.25	9.25	9.25	0
2023-06-07	9.25	9.25	9.25	9.25	38
2023-06-06	9.25	9.25	9.25	9.25	0
2023-06-05	8.75	8.75	8.75	8.75	0
2023-06-02	8.75	8.75	8.75	8.75	0
2023-06-01	9.25	9.25	8.75	8.75	32,910
2023-05-31	9.25	9.25	9.25	9.25	377
2023-05-30	9.25	9.25	9.25	9.25	0
2023-05-29	9.25	9.25	9.25	9.25	0
2023-05-26	9.25	9.25	9.25	9.25	10,000
2023-05-25	10.00	10.00	9.25	9.25	27,449
2023-05-24	9.25	10.00	9.25	10.00	82,145
2023-05-23	9.00	9.25	9.00	9.25	19,957
2023-05-22	9.00	9.00	9.00	9.00	0
2023-05-19	9.00	9.00	9.00	9.00	10,000
2023-05-18	9.00	9.00	9.00	9.00	44,562
2023-05-17	8.63	9.00	8.50	9.00	83,431
2023-05-16	7.75	8.25	8.25	8.25	83,445
2023-05-15	7.75	7.75	7.75	7.75	0
2023-05-12	8.00	8.00	7.75	7.75	10,327
2023-05-11	8.50	8.50	8.00	8.00	10,382
2023-05-10	8.75	8.75	8.25	8.50	245,588
2023-05-09	9.25	9.25	8.75	8.75	12,270
2023-05-08	9.25	9.25	9.25	9.25	0
2023-05-05	9.25	9.25	9.25	9.25	0
2023-05-04	9.25	9.25	9.25	9.25	5,132
2023-05-03	8.25	9.25	8.25	9.25	11,274
2023-05-02	8.25	8.25	8.25	8.25	10,000
2023-05-01	8.25	8.25	8.25	8.25	0
2023-04-28	7.75	8.25	7.75	8.25	23,018
2023-04-27	8.00	8.25	7.50	7.75	301,106
2023-04-26	8.00	8.00	8.00	8.00	7,482
2023-04-25	8.13	8.13	8.00	8.00	242
2023-04-24	7.75	8.13	7.75	8.13	24,634
2023-04-21	7.75	7.75	7.75	7.75	634
2023-04-20	7.75	7.75	7.75	7.75	16,255
2023-04-19	8.25	8.25	7.75	7.75	10,000
2023-04-18	8.25	8.25	8.25	8.25	6,308
2023-04-17	9.75	9.75	7.75	8.00	501
2023-04-14	9.75	9.75	9.75	9.75	0
2023-04-13	9.75	9.75	9.75	9.75	0
2023-04-12	9.75	9.75	9.75	9.75	5,000
2023-04-11	9.50	9.75	9.50	9.75	4,146
2023-04-10	9.50	9.50	9.50	9.50	0
2023-04-07	9.50	9.50	9.50	9.50	0
2023-04-06	10.25	10.25	9.50	9.50	4,425
2023-04-05	10.25	10.25	10.25	10.25	0
2023-04-04	10.25	10.25	10.25	10.25	0
2023-04-03	10.25	10.25	10.25	10.25	3,878
2023-03-31	10.50	10.50	10.25	10.25	5,000
2023-03-30	10.50	10.50	10.50	10.50	0
2023-03-29	10.75	10.75	10.50	10.50	0
2023-03-28	10.75	10.75	10.75	10.75	0
2023-03-27	10.75	10.75	10.75	10.75	2,560
2023-03-24	10.75	10.75	10.75	10.75	35,000
2023-03-23	10.75	10.75	10.75	10.75	5,431
2023-03-22	10.75	10.75	10.75	10.75	0
2023-03-21	10.50	10.75	10.00	10.75	86,659
2023-03-20	10.50	10.50	10.50	10.50	0
2023-03-17	10.50	10.50	10.50	10.50	250
2023-03-16	10.50	10.50	10.50	10.50	45
2023-03-15	11.25	11.25	10.00	11.25	116,461
2023-03-14	11.25	11.25	11.25	11.25	765
2023-03-13	11.25	11.25	11.25	11.25	0
2023-03-10	11.00	11.25	11.00	11.00	43
2023-03-09	11.50	11.75	11.00	11.00	18,978
2023-03-08	11.50	11.50	11.50	11.50	543
2023-03-07	11.50	11.50	11.50	11.50	0
2023-03-06	13.75	13.75	11.00	11.50	123,782
2023-03-03	13.75	13.75	13.75	13.75	1,460
2023-03-02	13.75	13.75	13.75	13.75	14
2023-03-01	14.00	14.00	13.75	13.75	5,464
2023-02-28	14.25	14.25	14.00	14.00	3,000
2023-02-27	14.25	14.25	14.00	14.25	11,393
2023-02-24	14.50	14.50	14.50	14.50	0
2023-02-23	14.50	14.50	14.50	14.50	274
2023-02-22	14.50	14.50	14.50	14.50	45
2023-02-21	14.50	14.50	14.50	14.50	0
2023-02-20	14.50	14.50	14.50	14.50	4,890
2023-02-17	14.50	14.50	14.50	14.50	2,784
2023-02-16	15.00	15.00	14.50	14.50	15,432
2023-02-15	15.00	15.00	15.00	15.00	0
2023-02-14	15.00	15.00	15.00	15.00	0
2023-02-13	15.75	15.75	15.00	15.00	452
2023-02-10	16.00	16.00	15.75	15.75	4,838
2023-02-09	16.00	16.00	16.00	16.00	2,994
2023-02-08	16.00	16.00	16.00	16.00	1,778
2023-02-07	16.00	16.00	16.00	16.00	113
2023-02-06	16.00	16.00	16.00	16.00	1,361
2023-02-03	15.75	16.00	15.75	16.00	12
2023-02-02	15.50	15.75	15.50	15.75	864
2023-02-01	14.75	15.50	14.75	15.50	32,727
2023-01-31	14.75	14.75	14.75	14.75	0
2023-01-30	14.75	14.75	14.75	14.75	0
2023-01-27	14.50	14.75	14.50	14.75	0
2023-01-26	14.50	14.50	14.50	14.50	0
2023-01-25	15.25	15.25	14.50	14.50	8,367
2023-01-24	16.25	16.50	15.25	15.25	31,874
2023-01-23	17.75	17.75	16.25	16.25	23,240
2023-01-20	17.75	17.75	17.75	17.75	2,780
2023-01-19	17.50	18.75	17.50	18.75	4,332
2023-01-18	18.75	18.75	18.75	18.75	1,150
2023-01-17	18.75	18.75	18.75	18.75	7,621
2023-01-16	18.50	18.75	17.00	18.75	3,017
2023-01-13	18.50	18.50	18.50	18.50	0
2023-01-12	18.50	18.50	18.50	18.50	0
2023-01-11	18.50	18.50	18.50	18.50	0
2023-01-10	18.50	18.50	18.50	18.50	0
2023-01-09	18.50	18.50	18.50	18.50	0
2023-01-06	18.50	18.50	18.50	18.50	0
2023-01-05	18.50	18.50	18.50	18.50	0
2023-01-04	18.50	18.50	18.50	18.50	0
2023-01-03	18.50	18.50	18.50	18.50	0
2023-01-02	18.50	18.50	18.50	18.50	0
2022-12-30	18.50	18.50	18.50	18.50	0
2022-12-29	18.50	18.50	18.50	18.50	0
2022-12-28	19.00	19.00	18.50	18.50	68,804
2022-12-27	19.00	19.00	19.00	19.00	0
2022-12-26	19.00	19.00	19.00	19.00	0
2022-12-23	19.00	19.00	19.00	19.00	0
2022-12-22	19.00	19.00	19.00	19.00	0
2022-12-21	19.00	19.00	19.00	19.00	0
2022-12-20	19.00	19.00	19.00	19.00	0
2022-12-19	19.00	19.00	19.00	19.00	71
2022-12-16	19.50	19.50	19.50	19.50	0
2022-12-15	19.50	19.50	19.50	19.50	0
2022-12-14	20.50	20.50	19.00	19.50	150
2022-12-13	20.50	20.50	20.50	20.50	0
2022-12-12	20.50	20.50	20.50	20.50	0
2022-12-09	20.50	20.50	20.50	20.50	150
2022-12-08	20.50	20.50	20.50	20.50	0
2022-12-07	20.50	20.50	20.50	20.50	0
2022-12-06	20.50	20.50	20.50	20.50	0
2022-12-05	20.50	20.50	20.50	20.50	15
2022-12-02	20.50	20.50	20.50	20.50	0
2022-12-01	20.50	20.50	20.50	20.50	615
2022-11-30	20.50	20.50	20.50	20.50	252
2022-11-29	20.50	20.50	20.50	20.50	359
2022-11-28	20.50	20.50	20.50	20.50	0
2022-11-25	21.50	21.50	20.50	20.50	0
2022-11-24	21.50	21.50	21.50	21.50	0
2022-11-23	21.50	21.50	21.50	21.50	2,130
2022-11-22	21.50	21.50	21.50	21.50	1,186
2022-11-21	21.00	21.00	21.00	21.00	0
2022-11-18	21.00	21.00	21.00	21.00	0
2022-11-17	21.00	21.00	21.00	21.00	200
2022-11-16	21.00	21.00	21.00	21.00	2,336
2022-11-15	21.00	21.00	21.00	21.00	0
2022-11-14	21.50	21.50	21.00	21.00	8,000
2022-11-11	21.50	21.50	21.50	21.50	61
2022-11-10	21.50	21.50	21.50	21.50	0
2022-11-09	21.50	21.50	21.50	21.50	1,260
2022-11-08	21.50	21.50	21.50	21.50	0
2022-11-07	21.50	21.50	21.50	21.50	0
2022-11-04	21.50	21.50	21.50	21.50	0
2022-11-03	21.50	21.50	21.50	21.50	0
2022-11-02	21.50	21.50	21.50	21.50	0
2022-11-01	21.50	21.50	21.50	21.50	0
2022-10-31	21.50	21.50	21.50	21.50	2,673
2022-10-28	21.50	21.50	21.50	21.50	0
2022-10-27	21.00	21.00	21.00	21.00	0
2022-10-26	21.00	21.00	21.00	21.00	3,783
2022-10-25	21.00	21.00	21.00	21.00	0
2022-10-24	21.00	21.00	21.00	21.00	0
2022-10-21	21.00	21.00	21.00	21.00	0
2022-10-20	21.60	21.60	21.00	21.00	0
2022-10-19	21.60	21.60	21.60	21.60	0
2022-10-18	21.60	21.60	21.60	21.60	0
2022-10-17	21.60	21.60	21.60	21.60	0
2022-10-14	21.60	21.60	21.60	21.60	10
2022-10-13	21.60	21.60	21.60	21.60	100
2022-10-12	21.60	21.60	21.60	21.60	2,822
2022-10-11	21.60	21.60	21.60	21.60	0
2022-10-10	21.60	21.60	21.60	21.60	6,128
2022-10-07	21.60	21.60	21.60	21.60	0
2022-10-06	21.50	21.80	21.50	21.60	11,000
2022-10-05	21.50	21.50	21.50	21.50	0
2022-10-04	21.50	21.50	21.50	21.50	0
2022-10-03	21.50	21.50	21.50	21.50	478
2022-09-30	22.00	22.00	21.50	21.50	7,500
2022-09-29	22.50	22.50	22.00	22.00	7,500
2022-09-28	22.00	22.00	22.00	22.00	0
2022-09-27	22.00	22.00	22.00	22.00	1,351
2022-09-26	23.50	23.50	22.00	22.00	22,539
2022-09-23	23.50	24.00	23.50	23.50	26,016
2022-09-22	25.50	25.50	25.50	25.50	0
2022-09-21	25.50	25.50	25.50	25.50	0
2022-09-20	25.50	26.00	26.00	25.50	100
2022-09-19	25.50	25.50	25.50	25.50	0
2022-09-16	25.50	25.50	25.50	25.50	312
2022-09-15	25.50	25.50	25.50	25.50	0
2022-09-14	25.50	25.50	25.50	25.50	0
2022-09-13	25.50	25.50	25.50	25.50	390
2022-09-12	25.50	25.50	25.50	25.50	39
2022-09-09	25.50	25.50	25.50	25.50	0
2022-09-08	25.50	25.50	25.50	25.50	0
2022-09-07	25.50	25.50	25.50	25.50	412
2022-09-06	25.50	25.50	25.50	25.50	0
2022-09-05	25.50	25.50	25.50	25.50	874
2022-09-02	25.50	25.50	25.50	25.50	0
2022-09-01	25.50	25.50	25.50	25.50	0
2022-08-31	25.50	25.50	25.50	25.50	0
2022-08-30	25.50	25.50	25.50	25.50	25
2022-08-29	25.50	25.50	25.50	25.50	0
2022-08-26	25.50	25.50	25.50	25.50	140
2022-08-25	25.50	25.50	25.50	25.50	62
2022-08-24	25.50	25.50	25.50	25.50	0
2022-08-23	25.50	25.50	25.50	25.50	0
2022-08-22	25.50	25.50	25.50	25.50	0
2022-08-19	25.50	25.50	25.50	25.50	0
2022-08-18	25.50	25.50	25.50	25.50	0
2022-08-17	25.50	25.50	25.50	25.50	0
2022-08-16	25.50	25.50	25.50	25.50	4,340
2022-08-15	26.50	26.50	25.50	25.50	100,000
2022-08-12	26.50	26.50	26.50	26.50	604
2022-08-11	26.50	26.50	26.50	26.50	3,328
2022-08-10	26.50	26.50	26.50	26.50	1,918
2022-08-09	26.50	26.50	26.50	26.50	36
2022-08-08	26.50	26.50	26.50	26.50	36
2022-08-05	26.50	26.50	26.50	26.50	1,019
2022-08-04	26.00	26.50	26.00	26.50	2,008
2022-08-03	26.00	26.00	26.00	26.00	0
2022-08-02	26.00	26.00	26.00	26.00	0
2022-08-01	26.00	26.00	24.00	26.00	71
2022-07-29	26.00	26.00	26.00	26.00	0
2022-07-28	28.50	28.50	26.00	26.00	15,000
2022-07-27	28.50	28.50	28.50	28.50	0
2022-07-26	29.00	29.00	28.50	28.50	5,858
2022-07-25	29.00	29.00	29.00	29.00	0
2022-07-22	29.00	29.00	29.00	29.00	0
2022-07-21	29.00	29.00	29.00	29.00	7,500
2022-07-20	29.00	29.00	29.00	29.00	0
2022-07-19	29.00	29.00	29.00	29.00	0
2022-07-18	29.00	29.00	29.00	29.00	0
2022-07-15	29.00	29.00	29.00	29.00	0
2022-07-14	29.00	29.00	29.00	29.00	0
2022-07-13	29.00	29.00	29.00	29.00	0
2022-07-12	28.00	28.00	28.00	28.00	0
2022-07-11	28.00	28.00	28.00	28.00	0
2022-07-08	28.00	28.00	28.00	28.00	600
2022-07-07	28.00	28.00	28.00	28.00	0
2022-07-06	28.00	28.00	28.00	28.00	0
2022-07-05	28.00	28.00	28.00	28.00	0
2022-07-04	28.00	28.00	28.00	28.00	0
2022-07-01	28.00	28.00	28.00	28.00	0
2022-06-30	28.00	28.00	28.00	28.00	0
2022-06-29	28.00	28.00	28.00	28.00	0
2022-06-28	28.00	28.00	28.00	28.00	2,000
2022-06-27	28.00	28.00	28.00	28.00	0
2022-06-24	28.00	28.00	28.00	28.00	0
2022-06-23	28.00	28.00	28.00	28.00	0
2022-06-22	28.00	28.00	28.00	28.00	217
2022-06-21	28.00	28.00	28.00	28.00	0
2022-06-20	28.00	28.00	28.00	28.00	0
2022-06-17	28.00	28.00	28.00	28.00	0
2022-06-16	28.50	28.50	28.00	28.00	10,222
2022-06-15	28.50	28.50	28.50	28.50	197
2022-06-14	28.50	28.50	28.50	28.50	0
2022-06-13	28.50	28.50	28.50	28.50	17
2022-06-10	28.50	28.50	28.50	28.50	10
2022-06-09	28.50	28.50	28.50	28.50	0
2022-06-08	28.50	28.50	28.50	28.50	2,284
2022-06-07	28.50	28.50	28.50	28.50	700
2022-06-06	28.50	28.50	28.50	28.50	0
2022-06-03	28.50	28.50	28.50	28.50	0
2022-06-02	28.50	28.50	28.50	28.50	0
2022-06-01	28.50	28.50	28.50	28.50	0
2022-05-31	28.50	28.50	28.50	28.50	0
2022-05-30	28.50	28.50	28.50	28.50	0
2022-05-27	28.50	28.50	28.50	28.50	15,000
2022-05-26	28.50	28.50	28.50	28.50	0
2022-05-25	28.50	28.50	28.50	28.50	0
2022-05-24	28.50	28.50	28.50	28.50	5,190
2022-05-23	28.50	30.00	30.00	30.00	15,500
2022-05-20	28.50	28.50	28.50	28.50	0
2022-05-19	28.50	28.50	28.50	28.50	0
2022-05-18	28.50	28.50	28.50	28.50	5,336
2022-05-17	28.50	28.50	28.50	28.50	0
2022-05-16	28.50	28.50	28.50	28.50	0
2022-05-13	28.50	28.50	28.50	28.50	0
2022-05-12	28.50	28.50	28.50	28.50	750
2022-05-11	28.50	28.50	28.50	28.50	12,500
2022-05-10	28.50	28.50	28.50	28.50	0
2022-05-09	28.50	28.50	28.50	28.50	1,680
2022-05-06	28.50	29.20	29.20	29.20	7,000
2022-05-05	28.50	29.20	29.20	28.50	8,499
2022-05-04	28.50	28.50	28.50	28.50	2,440
2022-05-03	28.50	28.50	28.50	28.50	0
2022-05-02	28.50	28.50	28.50	28.50	0
2022-04-29	28.50	28.50	28.50	28.50	0
2022-04-28	28.50	28.50	28.50	28.50	0
2022-04-27	28.50	28.50	28.50	28.50	0
2022-04-26	28.50	28.50	28.50	28.50	10,000
2022-04-25	28.50	28.50	28.50	28.50	7,301
2022-04-22	28.50	28.50	28.50	28.50	0
2022-04-21	29.00	29.00	28.50	28.50	16,700
2022-04-20	29.00	29.00	29.00	29.00	0
2022-04-19	28.50	29.00	28.50	29.00	0
2022-04-18	27.50	27.50	27.50	27.50	0
2022-04-15	27.50	27.50	27.50	27.50	0
2022-04-14	27.50	27.50	27.50	27.50	0
2022-04-13	29.00	29.00	27.50	27.50	9,500
2022-04-12	29.00	29.00	29.00	29.00	0
2022-04-11	29.00	29.00	29.00	29.00	0
2022-04-08	29.00	29.00	29.00	29.00	1,160
2022-04-07	29.00	29.00	29.00	29.00	34,213
2022-04-06	29.00	29.00	29.00	29.00	0
2022-04-05	29.00	29.00	29.00	29.00	7
2022-04-04	29.00	29.00	29.00	29.00	0
2022-04-01	29.00	30.00	30.00	29.00	27,800
2022-03-31	29.00	30.00	30.00	29.00	20,000
2022-03-30	29.00	30.00	30.00	29.00	40,000
2022-03-29	29.00	29.00	29.00	29.00	3,911
2022-03-28	29.00	29.00	29.00	29.00	9,771
2022-03-25	29.00	29.00	29.00	29.00	0
2022-03-24	29.00	29.00	29.00	29.00	0
2022-03-23	29.00	29.00	29.00	29.00	3,000
2022-03-22	29.00	29.00	29.00	29.00	750
2022-03-21	29.00	29.00	29.00	29.00	0
2022-03-18	29.00	29.00	29.00	29.00	1,211
2022-03-17	30.00	30.00	29.00	29.00	100,000
2022-03-16	31.00	31.00	30.00	30.00	31,123
2022-03-15	31.50	31.00	31.00	31.00	150,000
2022-03-14	32.00	32.00	31.50	31.50	5,000
2022-03-11	32.00	32.00	32.00	31.50	135,266
2022-03-10	32.00	32.00	32.00	32.00	0
2022-03-09	33.00	32.50	32.00	32.00	76,378
2022-03-08	33.00	32.00	32.00	33.00	73,500
2022-03-07	33.00	33.00	33.00	33.00	7,500
2022-03-04	33.00	33.00	33.00	33.00	42
2022-03-03	33.00	33.00	33.00	33.00	0
2022-03-02	32.50	33.00	32.50	33.00	9,404
2022-03-01	32.50	32.50	32.50	32.50	0
2022-02-28	32.50	32.50	32.50	32.50	8,044
2022-02-25	32.50	32.50	32.50	32.50	14,441
2022-02-24	33.00	33.00	32.50	32.50	3,537
2022-02-23	34.50	34.50	33.00	33.00	4,751
2022-02-22	34.50	34.50	34.50	34.50	28
2022-02-21	34.50	34.50	34.50	34.50	322
2022-02-18	34.50	33.00	33.00	34.50	250,000
2022-02-17	34.50	34.50	34.50	34.50	0
2022-02-16	34.50	34.50	34.50	34.50	2,836
2022-02-15	34.50	34.50	34.50	34.50	0
2022-02-14	34.50	34.50	34.50	34.50	2,465
2022-02-11	34.50	34.50	34.50	34.50	0
2022-02-10	34.50	34.50	34.50	34.50	0
2022-02-09	34.50	34.50	34.50	34.50	5,195
2022-02-08	34.50	34.50	34.50	33.00	990
2022-02-07	34.50	33.00	33.00	33.00	59,856
2022-02-04	34.50	34.50	34.50	34.50	2,122
2022-02-03	34.50	33.00	33.00	33.00	100,000
2022-02-02	34.50	34.50	34.50	34.50	0
2022-02-01	34.50	34.50	34.50	34.50	0
2022-01-31	34.50	34.50	34.50	34.50	20,000
2022-01-28	34.50	33.00	33.00	34.50	101,430
2022-01-27	34.50	34.50	34.50	34.50	1,276
2022-01-26	34.50	34.50	34.50	34.50	0
2022-01-25	34.50	34.50	34.50	34.50	1,736
2022-01-24	34.50	34.50	34.50	34.50	7
2022-01-21	34.50	34.50	34.50	34.50	0
2022-01-20	34.50	34.50	34.50	34.50	1,531
2022-01-19	34.50	34.50	34.50	34.50	416
2022-01-18	36.00	36.00	34.50	34.50	40,389
2022-01-17	36.00	36.00	36.00	36.00	96
2022-01-14	36.00	36.00	36.00	36.00	5,000
2022-01-13	36.00	36.00	36.00	36.00	10
2022-01-12	36.00	36.00	36.00	36.00	0
2022-01-11	36.00	36.00	36.00	36.00	0
2022-01-10	36.00	36.00	36.00	36.00	119
2022-01-07	35.50	35.50	35.50	35.50	134
2022-01-06	35.50	35.50	35.50	35.50	5,225
2022-01-05	36.00	36.00	35.50	35.50	20,453
2022-01-04	36.00	36.00	36.00	36.00	2,750
2022-01-03	36.00	36.00	36.00	36.00	0
2021-12-31	36.00	36.00	36.00	36.00	7,215
2021-12-30	36.00	36.00	36.00	36.00	0
2021-12-29	36.00	36.00	36.00	36.00	3,365
2021-12-28	36.00	36.00	36.00	36.00	0
2021-12-27	36.00	36.00	36.00	36.00	0
2021-12-24	34.50	36.00	34.50	36.00	7,500
2021-12-23	33.00	34.50	33.00	34.50	18,900
2021-12-22	33.00	33.00	33.00	33.00	223
2021-12-21	33.00	32.00	32.00	33.00	45,803
2021-12-20	33.00	33.00	33.00	33.00	29,496
2021-12-17	33.00	33.00	33.00	33.00	0
2021-12-16	33.00	33.00	33.00	33.00	9,892
2021-12-15	33.00	33.00	33.00	33.00	43,339
2021-12-14	33.00	33.00	33.00	33.00	16,428
2021-12-13	33.00	33.00	33.00	33.00	19,307
2021-12-10	33.00	32.00	32.00	32.00	170,006
2021-12-09	33.00	33.00	33.00	33.00	17,175
2021-12-08	33.00	33.00	33.00	33.00	10,000
2021-12-07	33.00	32.00	32.00	33.00	67,232
2021-12-06	33.00	33.00	33.00	33.00	15,221
2021-12-03	33.00	33.00	33.00	33.00	0
2021-12-02	33.00	33.00	33.00	33.00	8
2021-12-01	33.00	33.00	33.00	33.00	2,226
2021-11-30	33.50	32.00	32.00	32.00	92,801
2021-11-29	34.50	34.50	33.50	33.50	14,262
2021-11-26	35.00	35.00	34.00	34.50	15,919
2021-11-25	35.00	35.00	35.00	35.00	353
2021-11-24	36.00	36.00	35.00	35.00	2,000
2021-11-23	36.00	36.00	36.00	36.00	6,520
2021-11-22	36.00	36.00	36.00	36.00	5,494
2021-11-19	38.00	38.00	36.00	36.00	18,417
2021-11-18	38.00	38.00	38.00	38.00	52,556
2021-11-17	38.00	38.00	38.00	38.00	0
2021-11-16	38.00	38.00	38.00	38.00	51
2021-11-15	38.00	38.00	38.00	38.00	100,247
2021-11-12	39.00	39.00	38.00	38.00	6,703
2021-11-11	39.00	39.00	39.00	39.00	689
2021-11-10	40.00	40.00	39.00	39.00	313
2021-11-09	39.00	39.00	39.00	39.00	42,359
2021-11-08	38.00	38.00	38.00	38.00	0
2021-11-05	40.00	39.00	37.50	38.00	34,619
2021-11-04	40.00	40.00	40.00	40.00	41,791
2021-11-03	41.00	41.00	40.50	40.50	8,897
2021-11-02	41.00	41.00	41.00	41.00	18,842
2021-11-01	41.00	41.00	41.00	41.00	82,893
2021-10-29	41.50	41.50	41.50	41.50	109,969
2021-10-28	41.50	41.50	40.50	41.50	40,316
2021-10-27	44.00	44.00	41.50	41.50	180,850
2021-10-26	40.50	45.00	45.00	45.00	98,779
2021-10-25	40.50	41.50	40.00	40.00	77,215
2021-10-22	40.50	40.50	40.50	40.50	20,482
2021-10-21	39.50	40.50	39.50	40.50	46,860
2021-10-20	39.00	41.50	39.00	39.50	28,884
2021-10-19	36.50	39.00	36.50	39.00	39,270
2021-10-18	33.50	37.00	33.50	36.50	104,930
2021-10-15	32.00	33.50	32.00	33.50	27,178
2021-10-14	32.00	32.00	32.00	32.00	9,000
2021-10-13	32.50	31.00	31.00	32.00	75,000
2021-10-12	32.50	32.50	32.50	32.50	0
2021-10-11	32.50	32.50	32.50	32.50	7,567
2021-10-08	32.50	32.50	32.50	32.50	212
2021-10-07	32.50	32.50	32.50	32.50	23,000
2021-10-06	32.50	32.50	32.50	32.50	105,547
2021-10-05	32.50	32.00	32.00	32.50	88,100
2021-10-04	32.50	32.00	32.00	32.50	113,176
2021-10-01	33.00	33.00	32.50	32.50	5,312
2021-09-30	33.50	33.50	33.00	33.50	36,376
2021-09-29	33.50	33.50	33.50	33.50	1,610
2021-09-28	33.50	33.50	33.50	33.50	3,600
2021-09-27	33.50	33.50	33.50	33.50	118,854
2021-09-24	33.50	33.00	33.00	33.50	68,074
2021-09-23	33.50	33.50	33.50	33.50	22,121
2021-09-22	33.50	33.50	33.50	33.50	4,017
2021-09-21	33.50	33.50	33.50	33.50	0
2021-09-20	33.50	33.50	33.50	33.50	10,607
2021-09-17	33.50	33.50	33.50	33.50	3,063
2021-09-16	33.50	33.50	33.50	33.50	14,186
2021-09-15	33.50	33.50	33.50	33.50	3,438
2021-09-14	33.50	33.50	33.50	33.50	0
2021-09-13	33.50	33.50	33.50	33.50	2,004
2021-09-10	33.50	33.00	33.00	33.50	60,146
2021-09-09	33.50	34.00	34.00	33.50	6,906
2021-09-08	33.50	33.50	33.50	33.50	0
2021-09-07	33.50	33.50	33.50	33.50	149
2021-09-06	33.50	33.50	33.50	33.50	1,415
2021-09-03	33.50	33.50	33.50	33.50	15,157
2021-09-02	33.50	33.50	33.50	33.50	6,019
2021-09-01	33.50	33.50	33.50	33.50	82
2021-08-31	33.50	33.50	33.50	33.50	7,369
2021-08-30	33.50	33.50	33.50	33.50	0
2021-08-27	33.50	33.50	33.50	33.50	524
2021-08-26	33.50	33.50	33.50	33.50	555
2021-08-25	33.50	33.50	33.50	33.50	5,367
2021-08-24	33.50	33.00	33.00	33.50	62,044
2021-08-23	33.50	33.50	33.50	33.50	32,148
2021-08-20	33.50	33.50	33.50	33.50	0
2021-08-19	33.50	33.50	33.50	33.50	0
2021-08-18	33.50	33.50	33.50	33.50	9,016
2021-08-17	34.50	34.50	34.00	34.00	1,269
2021-08-16	35.50	35.50	35.50	35.50	18,746
2021-08-13	35.50	35.50	35.50	35.50	4,066
2021-08-12	35.50	35.50	35.50	35.50	6,877
2021-08-11	35.50	35.50	35.50	35.50	5,152
2021-08-10	35.50	35.50	35.50	35.50	4,991
2021-08-09	33.50	35.50	33.00	35.50	60,663
2021-08-06	33.50	33.50	33.50	33.50	7,130
2021-08-05	33.50	33.00	33.00	33.50	14,546
2021-08-04	33.50	33.50	33.50	33.50	15
2021-08-03	34.00	33.00	33.00	33.00	80,400
2021-08-02	33.00	33.50	33.00	33.50	101,508
2021-07-30	34.00	33.00	33.00	33.00	72,726
2021-07-29	34.00	34.00	34.00	34.00	35,256
2021-07-28	32.00	33.50	32.00	33.50	337,003

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Empresaria Group (EMR)	25.50	13.78%
Pci-pal (PCIP)	51.00	13.64%
Essentra (ESNT)	108.20	12.12%
Robert Walters (RWA)	125.00	11.61%

Share	Price	Change
AB Dynamics (ABDP)	751.00	-29.55%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%
Ceres Power (CWR)	316.80	-13.87%
Microsalt (SALT)	17.50	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	878,955,778
Forgent (FORG)	0.013	821,963,304
Buccaneer Ergy (BUCE)	0.01	153,600,314
Vodafone (VOD)	123.25	125,127,056
Lloyds (LLOY)	113.05	118,335,174