CIP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-06-07	40.00	50.00	39.00	50.00	425,493
2022-06-06	35.00	45.00	35.00	40.00	1,092,286
2022-06-03	35.00	35.00	35.00	35.00	0
2022-06-02	35.00	35.00	35.00	35.00	0
2022-06-01	28.00	35.00	29.00	35.00	115,570
2022-05-31	29.00	29.00	29.00	29.00	123,229
2022-05-30	35.00	35.00	27.00	29.00	105,739
2022-05-27	35.00	35.00	35.00	35.00	348,217
2022-05-26	35.00	35.00	35.00	35.00	10,000
2022-05-25	35.00	35.00	35.00	35.00	3,916
2022-05-24	35.00	35.00	35.00	35.00	77,067
2022-05-23	35.00	35.00	35.00	35.00	83,763
2022-05-20	35.00	35.00	35.00	35.00	30,140
2022-05-19	37.00	37.00	37.00	37.00	162,093
2022-05-18	37.00	37.00	32.00	37.00	44,863
2022-05-17	36.50	37.00	28.00	37.00	0
2022-05-16	35.00	36.50	35.00	36.50	136,633
2022-05-13	35.00	35.00	35.00	35.00	5,635
2022-05-12	36.00	36.00	26.00	35.00	3,515
2022-05-11	34.50	35.50	30.00	35.50	89,443
2022-05-10	42.50	42.50	34.50	34.50	84,043
2022-05-09	37.50	42.50	30.00	42.50	775,628
2022-05-06	39.00	39.00	39.00	39.00	8,478
2022-05-05	43.00	43.00	37.00	39.00	24,305
2022-05-04	43.00	45.00	43.00	43.00	75,161
2022-05-03	41.00	43.00	41.00	43.00	31,373
2022-05-02	41.00	41.00	41.00	41.00	0
2022-04-29	41.00	41.00	39.00	41.00	49,662
2022-04-28	41.00	41.00	37.00	41.00	17,000
2022-04-27	40.00	43.00	40.00	41.00	106,672
2022-04-26	43.50	43.50	35.00	40.00	47,321
2022-04-25	37.00	43.50	37.00	37.00	62,172
2022-04-22	32.50	37.50	30.50	37.50	78,018
2022-04-21	42.20	35.00	35.00	35.00	575,803
2022-04-20	53.50	53.50	42.00	43.00	80,005
2022-04-19	58.50	58.50	52.60	53.50	38,040
2022-04-18	58.50	58.50	58.50	58.50	0
2022-04-15	58.50	58.50	58.50	58.50	0
2022-04-14	58.50	58.50	58.50	58.50	3,180
2022-04-13	58.50	58.50	58.50	58.50	6,716
2022-04-12	58.50	58.50	56.00	58.50	169
2022-04-11	58.50	58.50	58.50	58.50	4,160
2022-04-08	59.50	59.50	58.50	58.50	8
2022-04-07	59.50	60.50	60.50	60.50	135,142
2022-04-06	59.50	59.50	59.50	59.50	8,953
2022-04-05	59.50	60.50	60.50	60.50	13,464
2022-04-04	58.00	59.50	58.00	59.50	8
2022-04-01	60.00	60.00	57.50	58.00	163,952
2022-03-31	60.75	60.75	60.00	60.00	143,282
2022-03-30	60.75	60.75	59.75	60.75	261,504
2022-03-29	61.50	61.50	61.00	61.00	12,292,773
2022-03-28	63.00	63.00	62.00	62.00	811,855
2022-03-25	63.00	63.00	63.00	63.00	805,000
2022-03-24	62.50	63.00	62.50	63.00	27,515
2022-03-23	64.00	64.00	62.50	62.50	6,169
2022-03-22	65.00	65.00	64.50	64.50	28,237
2022-03-21	62.75	65.00	62.75	65.00	15,097
2022-03-18	61.75	63.25	61.75	63.25	133,898
2022-03-17	61.50	60.50	60.50	61.75	157,883
2022-03-16	57.00	61.75	57.00	61.50	244,900
2022-03-15	57.00	57.00	57.00	57.00	450
2022-03-14	57.50	57.50	57.00	57.00	0
2022-03-11	57.50	57.50	57.50	57.50	0
2022-03-10	57.50	57.50	57.00	57.50	33,975
2022-03-09	57.00	57.50	57.00	57.50	64,582
2022-03-08	57.00	57.00	57.00	57.00	48,697
2022-03-07	57.00	57.00	57.00	57.00	69,920
2022-03-04	57.00	57.00	56.50	57.00	89,239
2022-03-03	57.00	55.50	55.50	55.50	47,331
2022-03-02	57.00	57.00	57.00	57.00	955,000
2022-03-01	57.00	57.00	57.00	57.00	11,147
2022-02-28	56.50	57.00	56.50	57.00	64,058
2022-02-25	56.50	56.50	56.50	56.50	6,498
2022-02-24	56.50	56.50	56.50	56.50	16,000
2022-02-23	56.50	56.50	56.50	56.50	0
2022-02-22	56.00	56.50	56.00	56.50	32,484
2022-02-21	56.00	56.00	56.00	56.00	37,370
2022-02-18	56.00	56.00	54.00	56.00	9,813
2022-02-17	56.00	56.00	56.00	56.00	0
2022-02-16	56.25	56.25	56.00	56.00	35,000
2022-02-15	56.25	56.25	56.25	56.25	10,000
2022-02-14	56.50	56.50	56.25	56.25	24,903
2022-02-11	56.50	57.50	57.50	57.50	14,323
2022-02-10	56.50	56.50	56.50	56.50	36,204
2022-02-09	56.50	56.50	56.50	56.50	25,000
2022-02-08	56.50	56.50	56.50	56.50	45,524
2022-02-07	56.50	56.50	56.50	56.50	22,045
2022-02-04	56.75	56.75	56.50	56.50	35,100
2022-02-03	59.75	59.75	56.75	56.75	42,395
2022-02-02	58.50	59.75	58.50	59.75	23,472
2022-02-01	56.00	58.50	56.00	58.50	36,070
2022-01-31	56.50	56.50	56.00	56.00	10,832
2022-01-28	56.25	56.50	56.25	56.50	40,828
2022-01-27	55.75	56.25	55.00	56.25	5,074
2022-01-26	56.25	56.75	55.75	55.75	44,040
2022-01-25	56.00	56.75	54.00	56.25	121,449
2022-01-24	55.50	55.50	54.00	55.00	89,422
2022-01-21	58.00	56.00	55.50	55.50	45,053
2022-01-20	55.00	57.00	54.00	57.00	168,218
2022-01-19	55.00	55.00	55.00	55.00	1,342
2022-01-18	56.00	56.00	55.00	55.00	101,494
2022-01-17	53.50	55.00	55.00	56.00	183,851
2022-01-14	51.00	53.00	50.50	53.00	13,886
2022-01-13	52.50	51.00	51.00	51.00	56,857
2022-01-12	50.50	54.00	50.50	52.50	113,327
2022-01-11	51.00	53.00	53.00	53.00	18,750
2022-01-10	51.50	51.50	50.50	51.00	16,988
2022-01-07	51.50	51.50	51.50	51.50	25,000
2022-01-06	51.50	51.50	51.50	51.50	10,000
2022-01-05	51.00	53.00	51.00	51.50	53,259
2022-01-04	52.50	52.50	51.00	51.00	15,000
2022-01-03	52.50	52.50	52.50	52.50	0
2021-12-31	52.50	52.50	52.50	52.50	3,587
2021-12-30	52.00	52.50	52.00	52.50	14,000
2021-12-29	48.50	52.00	48.50	52.00	56,038
2021-12-28	48.50	48.50	48.50	48.50	0
2021-12-27	48.50	48.50	48.50	48.50	0
2021-12-24	48.50	48.50	48.50	48.50	0
2021-12-23	48.50	48.50	48.50	48.50	132,704
2021-12-22	48.50	50.00	50.00	50.00	2,612
2021-12-21	48.50	48.50	48.50	48.50	7,042
2021-12-20	49.00	49.00	48.40	48.50	63,806
2021-12-17	49.00	50.00	49.00	49.00	86,000
2021-12-16	49.50	50.50	49.50	50.00	56,935
2021-12-15	49.50	49.50	49.50	49.50	6,323
2021-12-14	49.50	48.00	48.00	48.00	50,071
2021-12-13	49.00	50.00	48.80	49.50	95,274
2021-12-10	49.00	49.00	48.80	48.80	20,600
2021-12-09	49.00	49.00	49.00	49.00	87,522
2021-12-08	49.50	50.00	49.00	49.00	119,172
2021-12-07	49.00	49.50	49.00	49.50	193,500
2021-12-06	48.50	49.00	48.00	49.00	61,727
2021-12-03	47.00	48.50	47.00	48.50	2,122,080
2021-12-02	48.50	48.50	47.00	47.00	104,295
2021-12-01	48.50	48.50	47.50	48.50	111,303
2021-11-30	49.00	49.00	49.00	49.00	58,213
2021-11-29	49.00	48.40	48.40	48.40	127,485
2021-11-26	50.00	50.00	49.00	49.00	50,959
2021-11-25	50.50	50.50	50.00	50.00	94,628
2021-11-24	51.00	52.00	50.50	50.50	7,723
2021-11-23	51.50	51.50	50.00	51.00	113,366
2021-11-22	54.00	54.00	50.60	51.00	98,076
2021-11-19	55.50	55.50	54.00	54.00	79,264
2021-11-18	55.50	55.50	55.50	55.50	54,434
2021-11-17	55.50	55.50	55.50	55.50	0
2021-11-16	55.50	54.00	54.00	55.50	24,000
2021-11-15	55.00	55.50	55.00	55.50	38,418
2021-11-12	56.50	56.50	54.50	55.00	67,714
2021-11-11	56.50	56.50	56.50	56.50	20,327
2021-11-10	56.50	56.50	56.50	56.50	8,551
2021-11-09	55.00	56.50	55.00	56.50	33,829
2021-11-08	56.50	55.00	55.00	56.50	86,093
2021-11-05	57.50	57.50	56.50	56.50	36,494
2021-11-04	58.50	58.50	57.50	57.50	10,580
2021-11-03	58.50	58.50	58.50	58.50	15,235
2021-11-02	58.50	58.50	58.50	58.50	14,359
2021-11-01	58.50	57.00	57.00	58.50	18,811
2021-10-29	59.00	58.50	57.00	57.00	106,088
2021-10-28	59.00	59.00	59.00	59.00	0
2021-10-27	59.00	59.00	59.00	59.00	20,375
2021-10-26	59.00	59.00	59.00	59.00	25,903
2021-10-25	59.00	59.00	59.00	59.00	13,608
2021-10-22	59.00	59.00	59.00	59.00	10,209
2021-10-21	59.00	57.00	57.00	59.00	29,893
2021-10-20	59.00	57.00	57.00	57.00	103,601
2021-10-19	59.00	59.00	59.00	59.00	23,482
2021-10-18	59.00	59.00	59.00	59.00	47,525
2021-10-15	59.00	58.00	58.00	59.00	88,087
2021-10-14	59.00	58.00	58.00	59.00	56,844
2021-10-13	58.00	59.50	57.50	59.00	136,413
2021-10-12	61.00	63.00	58.50	58.50	146,862
2021-10-11	60.00	63.00	60.00	61.00	1,222,058
2021-10-08	60.00	61.00	60.00	60.00	278,623
2021-10-07	58.00	60.00	60.00	60.00	243,668
2021-10-06	54.50	57.00	55.00	57.00	699,435
2021-10-05	55.00	55.00	54.50	54.50	28,235
2021-10-04	55.00	55.00	55.00	55.00	10,113
2021-10-01	56.00	56.00	55.00	55.00	125,844
2021-09-30	56.00	54.50	54.50	56.00	100,086
2021-09-29	57.00	57.00	56.00	56.00	28,526
2021-09-28	58.50	58.50	57.00	57.00	131,010
2021-09-27	58.50	58.50	57.00	58.50	0
2021-09-24	58.50	58.50	58.50	58.50	2,371
2021-09-23	58.50	58.50	58.50	58.50	4,921
2021-09-22	58.50	58.50	58.50	58.50	8,000
2021-09-21	58.50	58.50	58.50	58.50	9,540
2021-09-20	58.50	58.50	58.50	58.50	54,335
2021-09-17	58.50	58.50	58.50	58.50	27,930
2021-09-16	58.50	58.50	58.50	58.50	0
2021-09-15	58.00	58.50	58.00	58.50	30,760
2021-09-14	58.00	58.00	58.00	58.00	44,651
2021-09-13	58.50	58.50	58.00	58.00	29,223
2021-09-10	58.50	58.50	58.50	58.50	45,052
2021-09-09	58.50	58.50	58.50	58.50	53,251
2021-09-08	59.00	59.00	58.50	58.50	72,183
2021-09-07	58.00	60.00	58.50	59.00	76,254
2021-09-06	56.50	58.00	56.50	58.00	210,924
2021-09-03	56.50	59.00	59.00	56.50	55,545
2021-09-02	55.50	57.50	57.50	57.50	48,119
2021-09-01	56.00	56.00	55.50	55.50	113,956
2021-08-31	56.00	56.00	56.00	56.00	72,725
2021-08-30	56.00	56.00	56.00	56.00	0
2021-08-27	55.00	56.00	55.00	56.00	17,425
2021-08-26	56.00	57.00	57.00	57.00	16,563
2021-08-25	56.00	56.00	54.00	56.00	59,686
2021-08-24	56.00	56.00	56.00	56.00	20,000
2021-08-23	56.00	56.00	56.00	56.00	16,000
2021-08-20	56.00	56.00	56.00	56.00	0
2021-08-19	56.00	56.00	56.00	56.00	17,000
2021-08-18	56.00	56.00	56.00	56.00	0
2021-08-17	56.00	56.00	56.00	56.00	14,230
2021-08-16	56.00	56.00	56.00	56.00	14,066
2021-08-13	56.00	56.00	56.00	56.00	0
2021-08-12	56.00	57.00	57.00	56.00	13,571
2021-08-11	56.00	56.00	56.00	56.00	14,001
2021-08-10	55.00	56.00	55.00	56.00	41,773
2021-08-09	55.00	55.00	54.50	55.00	18,823
2021-08-06	54.50	55.00	54.50	55.00	49,992
2021-08-05	55.50	56.00	56.00	56.00	68,070
2021-08-04	57.00	57.00	55.50	55.50	49,539
2021-08-03	57.00	57.00	57.00	57.00	8,321
2021-08-02	56.00	57.00	56.00	57.00	2,000
2021-07-30	56.00	56.00	56.00	56.00	69,660
2021-07-29	56.50	56.50	56.00	56.00	16,012
2021-07-28	56.50	56.50	56.50	56.50	8,920
2021-07-27	57.00	57.00	56.50	56.50	30,000
2021-07-26	56.00	57.00	56.00	57.00	52,267
2021-07-23	55.50	57.00	55.50	56.00	74,712
2021-07-22	55.00	56.00	55.00	55.50	106,152
2021-07-21	56.00	56.00	56.00	56.00	6,000
2021-07-20	56.00	56.00	56.00	56.00	23,484
2021-07-19	58.50	58.50	56.00	56.00	35,587
2021-07-16	59.50	59.50	58.50	58.50	12,000
2021-07-15	60.00	59.50	58.00	59.50	63,206
2021-07-14	60.00	60.00	60.00	60.00	0
2021-07-13	59.50	60.00	59.50	60.00	13,117
2021-07-12	59.50	59.50	59.50	59.50	400
2021-07-09	59.50	59.50	59.50	59.50	4,500
2021-07-08	59.50	59.50	59.50	59.50	0
2021-07-07	60.00	60.00	59.50	59.50	11,787
2021-07-06	60.00	60.00	60.00	60.00	0
2021-07-05	60.00	60.00	60.00	60.00	155,258
2021-07-02	60.00	61.00	61.00	60.00	240,012
2021-07-01	58.50	60.00	58.50	60.00	42,645
2021-06-30	58.50	58.50	58.50	58.50	3,874,392
2021-06-29	59.50	59.50	58.50	58.50	4,593
2021-06-28	59.50	62.00	62.00	62.00	40,578
2021-06-25	59.50	59.50	59.50	59.50	3,850
2021-06-24	59.00	60.00	59.00	59.50	83,216
2021-06-23	60.00	60.00	59.00	59.00	10,000
2021-06-22	61.00	61.00	60.00	60.00	25,150
2021-06-21	61.50	61.50	61.00	61.00	19,290
2021-06-18	62.00	62.00	61.50	61.50	73,310
2021-06-17	62.50	63.50	62.00	62.00	176,124
2021-06-16	62.00	63.00	62.00	62.50	22,016
2021-06-15	62.00	60.00	60.00	60.00	63,555
2021-06-14	62.00	62.00	62.00	62.00	6,136
2021-06-11	62.00	63.00	63.00	63.00	38,762
2021-06-10	62.00	62.00	62.00	62.00	17,326
2021-06-09	62.00	60.00	60.00	62.00	31,795
2021-06-08	60.50	61.00	61.00	62.00	61,293
2021-06-07	63.00	63.00	60.50	60.50	272,583
2021-06-04	58.50	62.00	60.50	60.50	190,978
2021-06-03	58.00	60.00	58.50	60.00	78,384
2021-06-02	54.00	59.00	57.00	58.50	325,653
2021-06-01	53.50	54.00	52.50	54.00	112,017
2021-05-28	53.00	53.00	53.00	53.00	962
2021-05-27	54.00	54.00	51.50	53.00	180,662
2021-05-26	54.50	54.50	53.50	54.00	48,828
2021-05-25	54.50	54.50	54.50	54.50	4,968
2021-05-24	55.00	55.00	54.00	54.50	12,824
2021-05-21	55.00	55.00	55.00	55.00	1,564
2021-05-20	55.75	55.75	55.75	55.75	1,500
2021-05-19	55.75	55.75	55.75	55.75	52,663
2021-05-18	56.50	56.50	55.75	55.75	10,000
2021-05-17	56.50	56.50	56.50	56.50	3,143
2021-05-14	53.00	56.50	53.00	56.50	48,191
2021-05-13	56.00	56.00	55.75	55.75	12,760
2021-05-12	55.50	56.00	55.00	56.00	29,595
2021-05-11	56.50	56.50	55.50	55.50	98,967
2021-05-10	56.00	56.50	56.00	56.50	46,391
2021-05-07	56.00	56.00	56.00	56.00	37,968
2021-05-06	56.25	56.25	55.75	56.00	110,100
2021-05-05	55.00	57.00	55.00	56.25	124,103
2021-05-04	55.75	55.00	55.00	55.00	159,184
2021-04-30	55.75	55.75	55.75	55.75	35,000
2021-04-29	55.25	55.25	55.25	55.25	227,000
2021-04-28	56.25	56.25	55.25	55.25	33,834
2021-04-27	56.25	53.50	53.50	53.50	59,009
2021-04-26	56.25	53.50	53.50	56.25	23,882
2021-04-23	56.50	56.50	56.25	56.25	13,188
2021-04-22	57.00	57.00	56.00	56.50	62,021
2021-04-21	57.00	57.50	56.00	57.00	36,912
2021-04-20	54.75	57.00	54.75	57.00	128,101
2021-04-19	54.25	56.50	54.25	54.75	105,154
2021-04-16	54.25	54.25	54.25	54.25	30,369
2021-04-15	54.25	54.25	54.25	54.25	19,238
2021-04-14	53.75	54.25	53.75	54.25	89,895
2021-04-13	50.00	53.75	50.00	53.75	143,857
2021-04-12	53.50	53.50	52.00	52.00	134,706
2021-04-09	54.25	54.75	53.50	53.50	83,799
2021-04-08	54.25	54.25	54.25	54.25	41,894
2021-04-07	53.50	54.00	53.50	54.00	32,855
2021-04-06	53.00	53.50	53.00	53.50	37,003
2021-04-01	52.50	53.00	52.50	53.00	110,876
2021-03-31	53.00	53.00	52.50	52.50	16,820
2021-03-30	52.00	53.00	52.00	53.00	56,767
2021-03-29	50.50	52.00	50.00	52.00	79,808
2021-03-26	50.50	52.00	52.00	50.50	53,415
2021-03-25	51.00	50.50	50.00	50.50	109,229
2021-03-24	50.50	51.00	49.50	51.00	180,988
2021-03-23	50.00	50.00	50.00	50.00	172,537
2021-03-22	49.50	50.50	50.00	50.00	102,057
2021-03-19	50.00	50.00	49.50	49.50	269,017
2021-03-18	50.50	50.50	50.00	50.00	45,437
2021-03-17	50.50	50.50	50.50	50.50	63,365
2021-03-16	50.50	50.50	50.50	50.50	39,559
2021-03-15	50.50	50.50	50.50	50.50	77,569
2021-03-12	50.50	50.50	50.50	50.50	167,599
2021-03-11	52.00	51.50	49.90	50.50	87,957
2021-03-10	51.00	52.00	48.00	52.00	25,396
2021-03-09	49.00	50.00	50.00	51.00	74,665
2021-03-08	52.00	52.00	49.00	49.00	18,489
2021-03-05	53.00	53.00	51.50	52.00	47,122
2021-03-04	53.00	53.00	53.00	53.00	0
2021-03-03	53.00	53.00	52.50	53.00	20,279
2021-03-02	53.00	53.00	52.50	53.00	34,149
2021-03-01	54.50	54.50	52.50	53.00	70,100
2021-02-26	58.00	58.00	54.50	54.50	52,430
2021-02-25	56.00	56.00	55.50	55.50	107,001
2021-02-24	56.00	56.00	56.00	56.00	189
2021-02-23	56.00	56.00	56.00	56.00	31,955
2021-02-22	58.00	58.00	56.00	56.00	41,711
2021-02-19	57.00	58.00	57.00	58.00	25,784
2021-02-18	57.00	57.00	57.00	57.00	1,835
2021-02-17	59.00	59.00	59.00	57.00	90
2021-02-16	57.00	56.00	56.00	57.00	10,200
2021-02-15	57.00	57.00	57.00	57.00	32,932
2021-02-12	56.00	59.00	56.50	57.00	27,774
2021-02-11	59.50	59.50	56.00	56.00	137,006
2021-02-10	59.50	59.50	59.50	59.50	9,093
2021-02-09	58.50	59.50	58.50	59.50	48,272
2021-02-08	58.00	59.00	58.00	58.50	84,676
2021-02-05	55.50	58.00	58.00	58.00	66,846
2021-02-04	57.00	57.00	55.00	55.00	14,760
2021-02-03	58.00	58.00	57.00	57.00	19,758
2021-02-02	58.00	58.00	58.00	58.00	26,792
2021-02-01	58.00	58.00	58.00	58.00	5,000
2021-01-29	58.00	58.00	58.00	58.00	8,361
2021-01-28	58.00	58.00	58.00	58.00	1,655
2021-01-27	55.50	59.00	55.50	58.00	36,284
2021-01-26	56.50	56.50	54.50	56.00	92,857
2021-01-25	56.50	56.50	56.50	56.50	27,714
2021-01-22	57.00	57.00	56.50	56.50	81,954
2021-01-21	57.50	57.50	56.50	57.00	46,852
2021-01-20	57.50	57.50	57.50	57.50	5,210
2021-01-19	58.00	59.00	57.50	57.50	46,864
2021-01-18	60.00	60.00	57.50	58.00	41,710
2021-01-15	60.00	60.00	59.50	60.00	62,614
2021-01-14	60.00	60.00	60.00	60.00	26,063
2021-01-13	59.00	60.00	59.00	60.00	17,462
2021-01-12	60.50	60.00	59.00	59.00	69,329
2021-01-11	59.00	62.00	59.00	62.00	83,393
2021-01-08	56.00	59.00	56.00	59.00	316,942
2021-01-07	60.00	59.50	55.50	56.00	135,094
2021-01-06	58.00	60.00	56.50	58.00	163,159
2021-01-05	50.00	58.00	54.00	57.00	190,447
2021-01-04	50.50	50.50	50.00	50.00	80,821
2020-12-31	49.50	51.50	49.50	50.50	28,316
2020-12-30	49.50	49.50	49.50	49.50	23,303
2020-12-29	50.50	50.50	49.50	49.50	79,353
2020-12-24	50.50	50.50	50.50	50.50	0
2020-12-23	50.50	51.00	51.00	50.50	50,000
2020-12-22	51.00	51.00	50.50	50.50	37,733
2020-12-21	51.00	51.00	51.00	51.00	44,803
2020-12-18	50.00	52.00	50.00	51.00	51,118
2020-12-17	48.50	50.00	48.50	50.00	25,004
2020-12-16	48.00	48.50	48.00	48.50	40,004
2020-12-15	48.00	48.00	48.00	48.00	12,193
2020-12-14	48.00	48.00	48.00	48.00	40,841
2020-12-11	48.00	48.00	48.00	48.00	9,689
2020-12-10	48.00	48.00	48.00	48.00	9,131
2020-12-09	48.00	48.00	48.00	48.00	2,500
2020-12-08	47.50	48.00	47.50	48.00	13,140
2020-12-07	47.50	47.50	47.50	47.50	0
2020-12-04	47.50	47.50	47.50	47.50	6,000
2020-12-03	47.50	47.50	47.50	47.50	26,753
2020-12-02	47.50	47.50	47.50	47.50	26,231
2020-12-01	47.50	47.50	47.50	47.50	114,703
2020-11-30	47.50	47.50	47.50	47.50	0
2020-11-27	47.50	47.50	46.50	47.50	46,151
2020-11-26	47.50	47.50	47.50	47.50	0
2020-11-25	46.50	47.50	46.50	47.50	41,804
2020-11-24	46.50	46.50	46.50	46.50	39,004
2020-11-23	45.50	46.50	45.50	46.50	45,461
2020-11-20	45.50	45.50	45.00	45.50	15,510
2020-11-19	46.50	46.50	45.50	45.50	35,000
2020-11-18	46.50	46.50	46.50	46.50	58,642
2020-11-17	45.50	47.50	45.50	46.50	23,683
2020-11-16	45.50	45.50	45.50	45.50	0
2020-11-13	45.50	45.50	43.00	45.50	7,521
2020-11-12	44.50	45.50	44.50	45.50	18,036
2020-11-11	44.00	44.50	44.00	44.50	28,122
2020-11-10	44.00	44.00	44.00	44.00	26,557
2020-11-09	43.50	44.00	43.50	44.00	94,038
2020-11-06	43.50	43.50	43.50	43.50	6,912
2020-11-05	43.00	43.50	43.00	43.50	5,000
2020-11-04	43.00	43.00	43.00	43.00	97,679
2020-11-03	43.70	43.70	42.50	43.00	99,949
2020-11-02	43.70	43.70	43.70	43.70	0
2020-10-30	43.70	43.70	43.70	43.70	14,749
2020-10-29	44.50	44.50	43.20	43.70	83,170
2020-10-28	44.50	44.50	44.50	44.50	13,128
2020-10-27	45.00	45.00	44.00	44.50	81,267
2020-10-26	46.00	46.00	44.00	44.00	131,168
2020-10-23	46.00	46.00	46.00	46.00	0
2020-10-22	47.30	47.30	46.00	46.00	86,068
2020-10-21	47.30	47.30	47.30	47.30	0
2020-10-20	47.30	47.30	47.30	47.30	30,654
2020-10-16	48.00	48.00	47.30	47.30	27,853
2020-10-15	48.00	48.00	48.00	48.00	2,000
2020-10-14	47.50	48.00	47.50	48.00	86,358
2020-10-13	48.00	48.50	47.50	47.50	89,740
2020-10-12	47.50	48.00	47.50	48.00	39,946
2020-10-09	47.50	47.50	47.50	47.50	16,072
2020-10-08	50.50	50.50	47.00	47.50	115,772
2020-10-07	50.50	50.50	50.50	50.50	30,623
2020-10-06	50.50	50.50	50.50	50.50	140,105
2020-10-05	50.50	50.50	50.50	50.50	3,101
2020-10-02	50.50	50.50	50.50	50.50	141,205
2020-10-01	50.50	50.50	50.50	50.50	68,500
2020-09-30	51.00	51.00	50.50	50.50	218,857
2020-09-29	52.00	52.00	50.50	51.00	216,565
2020-09-28	49.50	53.00	51.50	53.00	466,183
2020-09-25	49.50	49.50	49.50	49.50	9,852
2020-09-24	49.50	49.50	49.50	49.50	6,000
2020-09-23	49.50	49.50	49.50	49.50	0
2020-09-22	49.50	49.80	49.80	49.80	10,114
2020-09-21	49.50	49.50	49.50	49.50	10,000
2020-09-18	48.50	49.50	48.50	49.50	10,191
2020-09-17	48.50	48.50	48.50	48.50	0
2020-09-16	48.50	48.50	48.50	48.50	3,179
2020-09-15	48.50	48.50	48.50	48.50	1,454
2020-09-14	48.50	48.50	48.50	48.50	54,860
2020-09-11	48.50	48.50	48.50	48.50	0
2020-09-10	48.50	48.50	48.50	48.50	4,478
2020-09-09	48.50	48.50	48.50	48.50	6,452
2020-09-08	50.50	50.50	47.70	48.50	29,389
2020-09-07	53.00	53.00	50.50	50.50	51,305
2020-09-04	53.00	53.00	53.00	53.00	50,664
2020-09-03	52.50	53.00	52.00	53.00	24,359
2020-09-02	51.00	52.50	51.00	52.50	97,152
2020-09-01	49.00	53.00	49.00	51.00	181,278
2020-08-28	47.00	47.00	47.00	47.00	1,737
2020-08-27	47.00	47.00	47.00	47.00	953
2020-08-26	47.00	47.00	47.00	47.00	5,250
2020-08-25	47.00	47.00	47.00	47.00	2,075
2020-08-24	45.50	47.00	45.50	47.00	24,773
2020-08-21	45.50	45.50	45.50	45.50	0
2020-08-20	43.50	45.50	43.50	45.50	14,592
2020-08-19	43.50	43.50	43.50	43.50	8,806
2020-08-18	44.00	44.00	44.00	43.50	5,500
2020-08-17	43.50	43.50	43.50	43.50	23,814
2020-08-14	43.50	44.00	44.00	43.50	178,309
2020-08-13	43.50	43.50	43.50	43.50	10,000
2020-08-12	43.50	43.50	43.50	43.50	0
2020-08-11	43.50	43.50	43.50	43.50	6,768
2020-08-10	43.50	43.50	43.50	43.50	5,004
2020-08-07	43.50	43.50	43.50	43.50	4,816
2020-08-06	43.50	43.50	43.50	43.50	24,207
2020-08-05	43.50	43.50	43.50	43.50	1,581
2020-08-04	43.00	43.50	43.00	43.50	99,026
2020-07-31	43.00	43.00	43.00	43.00	0
2020-07-30	44.00	44.00	44.00	44.00	0
2020-07-29	44.50	44.50	44.00	44.00	10,910
2020-07-28	45.00	45.00	44.50	44.50	3,346
2020-07-27	43.50	45.00	43.50	45.00	29,195
2020-07-24	43.50	43.50	43.50	43.50	0
2020-07-23	43.50	43.50	43.50	43.50	21,102
2020-07-22	43.50	43.50	43.50	43.50	10,000
2020-07-21	43.50	43.50	43.50	43.50	39,376
2020-07-20	43.50	43.50	42.00	43.50	7,036
2020-07-17	44.30	44.30	43.50	43.50	20,000
2020-07-16	45.00	45.00	44.30	44.30	11,604
2020-07-15	46.00	46.00	44.30	45.00	21,902
2020-07-14	46.50	46.50	46.00	46.00	36,100
2020-07-13	46.50	46.50	46.50	46.50	12,057
2020-07-10	46.50	46.50	46.50	46.50	3,778
2020-07-09	46.50	46.50	46.50	46.50	7,673
2020-07-08	46.50	46.50	46.50	46.50	0
2020-07-07	48.50	48.50	46.50	46.50	53,723
2020-07-06	48.50	48.50	48.50	48.50	13,742
2020-07-03	48.50	48.50	48.50	48.50	0
2020-07-02	48.50	48.50	48.50	48.50	12,000
2020-07-01	48.50	48.50	48.50	48.50	0
2020-06-30	48.00	48.50	48.00	48.00	28,257
2020-06-29	48.50	48.50	48.00	48.50	7,535
2020-06-26	48.50	48.50	48.50	48.50	1,903
2020-06-25	48.50	48.50	48.50	48.50	3,174
2020-06-24	48.00	48.00	48.00	48.00	17,869
2020-06-23	48.00	50.00	50.00	48.00	41,847
2020-06-22	48.00	48.00	48.00	48.00	4,189
2020-06-19	48.00	48.00	47.50	48.00	54,061
2020-06-18	49.00	49.00	48.00	48.00	31,557
2020-06-17	49.00	49.00	49.00	49.00	40,000
2020-06-16	49.00	49.00	49.00	49.00	4,869
2020-06-15	50.00	50.00	49.00	49.00	36,995
2020-06-12	50.00	50.00	50.00	50.00	62,647
2020-06-11	50.00	50.00	50.00	50.00	26,285
2020-06-10	48.75	50.00	48.75	50.00	30,167
2020-06-09	50.00	47.00	47.00	48.75	85,149
2020-06-08	51.00	51.00	50.00	50.00	45,272
2020-06-05	51.00	51.00	51.00	51.00	31,343
2020-06-04	51.00	51.00	51.00	51.00	999
2020-06-03	51.00	51.00	51.00	51.00	29,071
2020-06-02	51.00	51.00	51.00	51.00	37,119
2020-06-01	51.00	51.00	51.00	51.00	0
2020-05-29	50.00	50.00	50.00	51.00	11,151
2020-05-28	51.00	51.00	51.00	51.00	14,261
2020-05-27	50.00	50.00	50.00	51.00	47,882
2020-05-26	51.00	50.00	50.00	51.00	105,752
2020-05-22	51.00	51.00	51.00	51.00	50,109
2020-05-21	51.00	51.00	51.00	51.00	0
2020-05-20	50.00	50.00	50.00	51.00	59,176
2020-05-19	51.00	51.00	50.00	51.00	26,880
2020-05-18	51.00	51.00	51.00	51.00	10,000
2020-05-15	51.00	51.00	51.00	51.00	4,912
2020-05-14	51.00	51.00	51.00	51.00	3,033
2020-05-13	51.00	51.00	51.00	51.00	7,266
2020-05-12	51.50	52.00	51.00	51.00	114,288
2020-05-11	50.00	51.50	50.00	51.50	70,135
2020-05-07	51.00	51.00	51.00	51.00	17,905
2020-05-06	51.00	51.00	51.00	51.00	1,912
2020-05-05	51.00	50.00	50.00	51.00	31,292
2020-05-04	51.00	51.00	51.00	51.00	32,126
2020-05-01	51.00	51.00	51.00	51.00	17,292
2020-04-30	50.50	51.00	50.50	50.50	47,583
2020-04-29	50.50	50.50	50.50	50.50	77,403
2020-04-28	50.50	50.00	50.00	50.50	25,494
2020-04-27	51.20	51.20	50.00	50.50	33,440
2020-04-24	51.20	51.20	51.20	51.20	38,711
2020-04-23	51.20	51.20	51.20	51.20	108,170
2020-04-22	52.00	52.00	50.70	52.00	9,397
2020-04-21	51.20	52.50	51.20	52.00	112,236
2020-04-20	51.25	52.50	51.20	51.20	206,938
2020-04-17	50.75	52.00	51.50	51.25	294,360
2020-04-16	50.75	50.00	50.00	50.75	54,631
2020-04-15	51.25	51.25	50.75	50.75	24,393
2020-04-14	50.75	51.25	50.75	51.00	147,815
2020-04-09	49.00	51.75	48.40	51.00	379,333
2020-04-08	44.00	51.25	43.00	50.00	796,248
2020-04-07	42.00	44.00	42.00	42.00	20,452
2020-04-06	41.50	42.00	41.50	41.50	70,133
2020-04-03	41.50	41.50	41.50	41.50	0
2020-04-03	41.50	41.50	41.50	41.50	0
2020-04-02	41.50	41.50	41.50	41.50	0
2020-04-02	41.50	41.50	41.50	41.50	0
2020-04-01	41.50	41.50	41.50	41.50	2,000
2020-04-01	41.50	41.50	41.50	41.50	2,000
2020-03-31	41.00	41.50	41.00	41.00	18,379
2020-03-30	41.00	41.00	41.00	41.00	3,785
2020-03-27	42.50	42.50	41.00	42.50	32,113
2020-03-26	42.50	43.00	43.00	42.50	5,908
2020-03-25	42.50	42.50	42.50	42.50	12,832
2020-03-24	42.50	42.50	42.50	42.00	46,930
2020-03-23	43.50	43.50	42.00	43.50	15,000
2020-03-20	43.50	43.50	43.50	43.50	0
2020-03-19	45.50	45.50	43.50	45.50	14,830
2020-03-18	47.00	47.00	45.50	47.00	4,589
2020-03-17	47.50	47.50	47.50	47.50	0
2020-03-16	47.50	47.50	47.50	47.50	0
2020-03-13	47.50	47.50	47.50	47.50	4,541
2020-03-12	47.50	47.50	47.50	48.00	57,847
2020-03-11	49.00	49.00	48.00	49.00	4,123
2020-03-10	50.00	50.00	48.50	50.00	13,075
2020-03-09	50.00	50.00	48.00	51.00	65,510
2020-03-06	51.50	51.50	51.00	51.00	55,871
2020-03-05	52.50	52.50	52.00	52.50	11,780
2020-03-04	53.00	53.00	52.00	53.00	41,440
2020-03-03	52.00	53.00	51.00	52.00	129,250
2020-03-02	53.50	53.50	52.00	53.50	61,015
2020-02-28	52.50	53.50	52.00	54.50	52,717
2020-02-27	56.00	56.00	54.50	56.50	36,597
2020-02-26	56.50	56.50	56.00	56.50	19,999
2020-02-25	57.50	57.50	56.50	57.50	89,542
2020-02-24	61.50	61.50	57.50	61.50	52,378
2020-02-21	61.50	61.50	61.50	61.50	66,173
2020-02-20	63.50	63.50	61.50	61.50	10,292
2020-02-19	61.00	61.00	61.00	62.50	38,292
2020-02-18	61.00	61.00	60.00	61.00	36,620
2020-02-17	62.00	62.00	62.00	62.00	86,841
2020-02-14	62.00	62.00	62.00	62.00	29,466
2020-02-13	62.00	62.00	62.00	62.00	24,473
2020-02-12	62.00	62.00	62.00	62.00	52,548
2020-02-11	61.50	62.00	61.50	62.00	156,674
2020-02-10	61.50	62.50	60.50	61.50	312,016
2020-02-07	54.50	65.00	54.50	61.50	448,227
2020-02-06	52.50	52.50	52.50	52.50	2,500
2020-02-05	52.50	52.50	52.50	52.50	5,684
2020-02-04	52.50	52.50	52.50	52.50	0
2020-02-03	52.50	52.50	52.50	52.50	0
2020-01-31	52.50	52.50	52.50	52.50	4,538
2020-01-30	52.50	52.50	50.00	52.50	1,287
2020-01-29	52.50	52.50	52.50	52.50	0
2020-01-28	49.50	52.50	49.50	52.50	45,250
2020-01-27	49.50	49.50	49.50	49.50	69,000
2020-01-24	49.50	49.50	49.50	49.50	20,116
2020-01-23	49.50	49.50	49.50	49.50	0
2020-01-22	49.50	49.50	49.50	49.50	7,097
2020-01-21	49.50	49.50	49.50	49.50	10,516
2020-01-20	49.50	50.00	49.50	49.50	72,004
2020-01-17	49.00	49.00	49.00	49.00	6,750
2020-01-16	49.00	49.00	49.00	49.00	0
2020-01-15	48.50	49.00	48.50	49.00	279,250
2020-01-14	48.50	48.50	48.50	48.50	15,102
2020-01-13	48.50	49.00	47.00	48.50	929,631
2020-01-10	48.50	48.50	48.00	48.50	500,000
2020-01-09	49.50	50.00	48.50	48.50	720,000
2020-01-08	50.00	50.00	49.50	49.50	4,500
2020-01-07	50.00	50.00	50.00	50.00	5,000
2020-01-06	50.50	50.50	50.00	50.00	25,000
2020-01-03	50.50	50.50	50.50	50.50	40,000
2020-01-02	50.50	50.50	50.50	50.50	17,251
2019-12-31	50.50	50.50	50.50	50.50	7,812
2019-12-30	50.70	50.70	50.50	50.50	5,000
2019-12-27	50.20	50.20	50.20	50.20	0
2019-12-24	50.20	50.20	50.20	50.20	0
2019-12-23	50.20	53.00	53.00	50.20	31,434
2019-12-20	50.90	50.90	49.95	50.20	25,091
2019-12-19	50.90	50.90	50.90	50.90	35,712
2019-12-18	52.00	52.00	50.40	50.90	29,989
2019-12-17	52.00	52.00	52.00	52.00	2,155
2019-12-16	51.50	52.00	51.50	52.00	9,150
2019-12-13	53.00	53.50	50.70	51.50	63,825
2019-12-12	52.50	50.00	50.00	53.00	30,000
2019-12-11	52.00	52.50	52.00	52.50	72,500
2019-12-10	52.00	52.00	52.00	52.00	19,860
2019-12-09	54.00	54.00	52.00	52.00	57,664
2019-12-06	54.50	54.50	54.00	54.50	0
2019-12-05	54.50	54.50	54.50	54.50	7,500
2019-12-04	55.00	55.00	54.50	54.50	5,000
2019-12-03	55.00	55.00	55.00	55.00	0
2019-12-02	55.00	55.00	55.00	55.00	0
2019-11-29	55.00	55.00	55.00	55.00	0
2019-11-28	55.00	55.00	55.00	55.00	17,000
2019-11-27	57.00	57.00	55.00	55.00	6,000
2019-11-26	57.00	57.00	57.00	57.00	5,173
2019-11-25	57.00	57.00	57.00	57.00	9,278
2019-11-22	57.00	57.00	57.00	57.00	33,000
2019-11-21	57.00	57.00	57.00	57.00	82
2019-11-20	56.00	57.00	56.00	57.00	34,538
2019-11-19	56.00	56.00	56.00	56.00	0
2019-11-18	57.00	57.00	56.00	56.00	10,150
2019-11-15	57.00	57.00	57.00	57.00	6,996
2019-11-14	58.50	58.50	57.00	57.00	2,500
2019-11-13	59.50	59.50	58.50	58.50	2,500
2019-11-12	60.50	60.50	59.50	59.50	20,000
2019-11-11	60.50	60.50	60.50	60.50	0
2019-11-08	60.50	60.50	60.50	60.50	12,989
2019-11-07	60.50	60.50	60.50	60.50	0
2019-11-06	60.50	60.50	60.50	60.50	5,000
2019-11-05	60.50	61.50	59.00	60.50	150
2019-11-04	59.50	60.50	59.50	60.50	43,278
2019-11-01	59.50	59.50	59.50	59.50	0
2019-10-31	59.50	59.50	59.50	59.50	350
2019-10-30	59.50	59.50	59.50	59.50	10,103
2019-10-29	59.50	59.50	59.50	59.50	0
2019-10-28	58.50	59.50	58.50	59.50	14,887
2019-10-25	58.50	58.50	58.50	58.50	3,281
2019-10-24	58.00	58.50	58.00	58.50	18,000
2019-10-23	59.50	59.50	58.00	58.00	0
2019-10-22	59.50	59.50	59.50	59.50	11,573
2019-10-21	59.50	59.50	59.50	59.50	24,549
2019-10-18	56.50	58.50	56.50	58.50	5,000
2019-10-17	56.50	56.50	56.50	56.50	16,661
2019-10-16	56.50	56.50	56.50	56.50	2,000
2019-10-15	56.50	56.50	56.50	56.50	5,423
2019-10-14	57.00	57.00	56.50	56.50	1,695
2019-10-11	57.00	59.00	59.00	57.00	78,000
2019-10-10	54.00	56.00	56.00	54.00	43,619
2019-10-09	63.50	63.50	54.00	54.00	121,917
2019-10-08	63.50	63.50	63.50	63.50	0
2019-10-07	63.50	63.50	63.50	63.50	429
2019-10-04	63.50	63.50	63.50	63.50	0
2019-10-03	64.00	64.00	63.00	63.00	0
2019-10-02	64.00	64.00	64.00	64.00	350
2019-10-01	63.00	64.00	63.00	64.00	4,148
2019-09-30	58.50	63.00	58.50	63.00	144,526
2019-09-27	49.70	64.50	49.70	58.50	242,274
2019-09-26	49.70	49.70	49.70	49.70	50,000
2019-09-25	49.70	49.70	49.70	49.70	30,000
2019-09-24	52.00	52.00	49.70	49.70	7,000
2019-09-23	54.00	54.00	52.00	52.00	2,500
2019-09-20	54.00	54.00	54.00	54.00	75,000
2019-09-19	54.00	54.00	54.00	54.00	0
2019-09-18	54.00	54.00	54.00	54.00	0
2019-09-17	54.00	54.00	54.00	54.00	0
2019-09-16	54.00	54.00	54.00	54.00	16,000
2019-09-13	54.00	54.00	54.00	54.00	0
2019-09-12	54.00	54.00	54.00	54.00	35,000
2019-09-11	54.00	54.00	54.00	54.00	15,000
2019-09-10	54.00	54.00	54.00	54.00	135,374
2019-09-09	54.00	54.00	54.00	54.00	0
2019-09-06	54.00	54.00	54.00	54.00	0
2019-09-05	54.00	54.00	54.00	54.00	0
2019-09-04	54.00	54.00	54.00	54.00	0
2019-09-03	54.00	54.00	54.00	54.00	0
2019-09-02	54.00	54.00	54.00	54.00	0
2019-08-30	54.00	54.00	54.00	54.00	0
2019-08-29	54.00	54.00	54.00	54.00	0
2019-08-28	54.00	54.00	53.00	54.00	0
2019-08-27	55.50	55.50	54.00	54.00	10,000
2019-08-23	55.50	55.50	55.50	55.50	0
2019-08-22	55.50	55.50	55.50	55.50	0
2019-08-21	58.00	58.00	55.50	55.50	8,582
2019-08-20	58.00	58.00	58.00	58.00	0
2019-08-19	58.00	58.00	58.00	58.00	0
2019-08-16	58.00	58.00	58.00	58.00	0
2019-08-15	58.00	58.00	58.00	58.00	0
2019-08-14	58.00	58.00	56.00	58.00	0
2019-08-13	58.00	58.00	58.00	58.00	0
2019-08-12	58.00	58.00	58.00	58.00	0
2019-08-09	58.00	58.00	58.00	58.00	0
2019-08-08	58.00	58.00	58.00	58.00	0
2019-08-07	58.00	58.00	58.00	58.00	0
2019-08-06	59.50	59.50	58.00	58.00	5,723
2019-08-05	59.50	59.50	59.50	59.50	24,277
2019-08-02	64.00	64.00	59.50	59.50	14,000
2019-08-01	64.00	64.00	64.00	64.00	5,000
2019-07-31	64.00	64.00	64.00	64.00	25,277
2019-07-30	63.50	63.50	63.50	63.50	0
2019-07-29	63.50	63.50	63.50	63.50	0
2019-07-26	64.00	64.00	63.50	63.50	16,000
2019-07-25	64.00	64.00	64.00	64.00	0
2019-07-24	64.00	64.00	64.00	64.00	0
2019-07-23	64.00	64.00	64.00	64.00	0
2019-07-22	64.00	64.00	64.00	64.00	0
2019-07-19	64.00	64.00	64.00	64.00	0
2019-07-18	64.00	64.00	64.00	64.00	0
2019-07-17	64.00	64.00	64.00	64.00	0
2019-07-16	64.00	64.00	64.00	64.00	0
2019-07-15	64.00	64.00	64.00	64.00	0
2019-07-12	64.00	64.00	64.00	64.00	0
2019-07-11	64.00	64.00	64.00	64.00	0
2019-07-10	64.00	64.00	64.00	64.00	0
2019-07-09	64.00	64.00	64.00	64.00	0
2019-07-08	64.00	64.00	64.00	64.00	0
2019-07-05	64.00	64.00	64.00	64.00	0
2019-07-04	64.50	64.50	64.00	64.00	20,000
2019-07-03	64.50	64.50	64.50	64.50	0
2019-07-02	64.50	64.50	64.50	64.50	0
2019-07-01	64.50	64.50	64.50	64.50	0
2019-06-28	64.50	64.50	64.50	64.50	0
2019-06-27	64.50	64.50	64.50	64.50	0
2019-06-26	64.50	64.50	64.50	64.50	0
2019-06-25	65.00	65.00	64.00	64.50	0
2019-06-24	65.00	65.00	65.00	65.00	0
2019-06-21	65.00	65.00	65.00	65.00	0
2019-06-20	66.00	66.00	65.00	65.00	1,000
2019-06-19	66.00	66.00	66.00	66.00	0
2019-06-18	66.00	66.00	66.00	66.00	0
2019-06-17	64.50	66.00	64.50	66.00	0
2019-06-14	64.50	64.50	64.50	64.50	0
2019-06-13	64.00	64.50	64.00	64.50	7,673
2019-06-12	64.00	64.00	64.00	64.00	3,000
2019-06-11	64.00	64.00	64.00	64.00	0
2019-06-10	64.00	64.00	64.00	64.00	0
2019-06-07	64.00	64.00	64.00	64.00	0
2019-06-06	64.00	64.00	64.00	64.00	0
2019-06-05	64.00	64.00	64.00	64.00	0
2019-06-04	64.00	64.00	64.00	64.00	0
2019-06-03	64.00	64.00	64.00	64.00	0
2019-05-31	64.00	64.00	64.00	64.00	0
2019-05-30	64.00	64.00	64.00	64.00	0
2019-05-29	64.00	64.00	64.00	64.00	0
2019-05-28	64.00	64.00	64.00	64.00	0
2019-05-24	62.00	64.50	62.00	64.00	2,500
2019-05-23	59.00	61.50	58.00	61.50	112,500
2019-05-22	59.00	59.00	59.00	59.00	0
2019-05-21	56.50	59.00	56.50	59.00	13,454
2019-05-20	56.50	56.50	56.50	56.50	0
2019-05-17	62.00	62.00	56.00	56.50	55,000
2019-05-16	63.50	63.50	63.00	63.00	3,000
2019-05-15	66.00	66.00	63.50	63.50	10,000
2019-05-14	66.00	66.00	66.00	66.00	0
2019-05-13	66.50	66.50	66.00	66.00	0
2019-05-10	66.50	66.50	66.50	66.50	10,000
2019-05-09	66.50	66.50	66.50	66.50	10,000
2019-05-08	66.50	66.50	66.50	66.50	0
2019-05-07	66.50	66.50	66.50	66.50	55,000
2019-05-03	66.50	66.50	66.50	66.50	0
2019-05-02	66.50	66.50	66.50	66.50	54,395
2019-05-01	66.50	66.50	66.50	66.50	0
2019-04-30	66.00	66.50	66.00	66.50	728
2019-04-29	66.50	66.50	66.00	66.00	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150