Dar Global Share History

Dar Global Share Price history. The following table shows end-of-day data DAR historical share prices for Dar Global, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	7.75	7.80	7.75	8.00	3,133
2026-08-21	8.00	8.03	8.00	8.03	0
2026-08-20	7.80	8.25	7.75	8.00	3,956
2026-08-19	7.98	8.03	7.98	8.03	0
2026-08-18	7.80	8.30	7.75	7.98	7,522
2026-08-17	8.10	8.10	8.05	8.05	5
2026-08-14	8.10	8.10	8.10	8.10	1
2026-08-13	7.90	8.30	7.65	8.10	7,596
2026-08-12	8.13	8.13	8.13	8.13	0
2026-08-11	8.35	8.35	8.13	8.13	0
2026-08-10	8.35	8.35	8.35	8.35	113
2026-08-07	8.13	8.13	8.13	8.13	0
2026-08-06	8.13	8.13	8.13	8.13	0
2026-08-05	8.13	8.13	8.13	8.13	0
2026-08-04	7.90	7.90	7.90	8.13	18
2026-08-03	8.30	8.35	8.30	8.13	1,357
2026-07-31	7.95	7.95	7.95	8.15	1,050
2026-07-30	8.15	8.15	8.13	8.13	0
2026-07-29	8.35	8.40	7.90	8.15	3,658
2026-07-28	8.40	8.40	8.13	8.13	0
2026-07-27	7.80	8.40	7.55	8.40	3,359
2026-07-24	7.80	7.80	7.10	7.68	6,411
2026-07-23	7.80	7.80	7.80	7.98	3
2026-07-22	8.25	8.25	8.25	8.03	1
2026-07-21	8.15	8.15	8.03	8.03	0
2026-07-20	8.45	8.45	8.45	8.15	52
2026-07-17	7.80	7.80	7.80	7.80	6
2026-07-16	8.13	8.13	8.13	8.13	0
2026-07-15	8.35	8.45	7.85	8.13	10,075
2026-07-14	8.10	8.13	8.10	8.13	0
2026-07-13	8.18	8.18	8.10	8.10	1
2026-07-10	8.18	8.18	8.18	8.18	0
2026-07-09	8.18	8.18	8.18	8.18	0
2026-07-08	8.35	8.45	8.35	8.18	500
2026-07-07	8.35	8.35	8.35	8.35	118
2026-07-06	8.30	8.35	7.60	8.35	11,593
2026-07-03	7.95	7.95	7.95	7.95	0
2026-07-02	8.03	8.03	7.95	7.95	150
2026-07-01	8.03	8.03	8.03	8.03	0
2026-06-30	8.00	8.45	8.00	8.03	1,033
2026-06-29	8.40	8.40	8.40	8.20	455
2026-06-26	8.00	8.00	8.00	8.00	462
2026-06-25	8.00	8.40	8.00	8.23	6,361
2026-06-24	8.23	8.23	8.23	8.23	0
2026-06-23	8.45	8.45	8.45	8.23	1
2026-06-22	7.75	8.50	7.75	8.03	4,963
2026-06-19	8.50	8.50	8.00	8.15	342
2026-06-18	8.40	8.45	8.40	8.45	2,502
2026-06-17	8.40	8.45	7.75	8.35	8,097
2026-06-16	8.40	8.40	8.40	8.20	500
2026-06-15	8.40	8.40	8.40	8.40	260
2026-06-12	8.20	8.20	8.20	8.20	0
2026-06-11	8.20	8.20	8.20	8.20	0
2026-06-10	8.23	8.23	8.20	8.20	0
2026-06-09	7.90	8.45	7.90	8.23	6,172
2026-06-08	8.20	8.20	8.20	8.20	10
2026-06-05	8.05	8.15	8.05	8.15	0
2026-06-04	8.05	8.05	8.05	8.05	0
2026-06-03	8.20	8.20	8.20	8.05	602
2026-06-02	7.80	8.45	7.80	8.05	4,795
2026-06-01	8.45	8.65	8.00	7.90	7,521
2026-05-29	8.00	8.00	7.80	7.80	1,253
2026-05-28	8.00	8.50	8.00	8.25	2,066
2026-05-27	8.50	8.50	8.50	8.28	3
2026-05-26	8.00	8.90	8.00	8.28	10,055
2026-05-25	7.78	7.78	7.78	7.78	0
2026-05-22	8.00	8.00	7.60	7.78	4,693
2026-05-21	8.50	8.50	8.00	8.00	4,485
2026-05-20	8.50	8.50	8.50	8.50	61
2026-05-19	8.50	8.55	8.50	8.50	3,200
2026-05-18	8.50	8.50	8.50	8.50	7
2026-05-15	8.50	8.75	8.50	8.50	9,321
2026-05-14	7.90	7.90	7.90	7.90	326
2026-05-13	8.10	8.50	7.90	7.90	6,806
2026-05-12	7.90	7.90	7.90	7.90	3,091
2026-05-11	7.90	7.90	7.90	7.90	18
2026-05-08	8.00	8.00	7.90	7.90	783
2026-05-07	8.00	8.00	8.00	8.00	3
2026-05-06	7.50	8.60	7.50	7.93	19,683
2026-05-05	7.60	7.60	7.60	7.60	0
2026-05-04	7.60	7.60	7.60	7.60	0
2026-05-01	7.50	7.50	7.50	7.60	37
2026-04-30	7.70	7.70	7.50	7.50	541
2026-04-29	7.50	7.50	7.10	7.10	7,027
2026-04-28	7.50	7.50	7.50	7.50	2
2026-04-27	7.10	7.85	7.00	7.50	13,599
2026-04-24	7.48	7.48	7.48	7.48	0
2026-04-23	7.48	7.48	7.48	7.48	8
2026-04-22	7.10	7.48	7.10	7.48	0
2026-04-21	7.10	7.10	7.10	7.10	6
2026-04-20	7.10	7.10	7.10	7.10	17
2026-04-17	7.48	7.48	7.48	7.48	0
2026-04-16	7.85	7.85	7.85	7.48	462
2026-04-15	7.45	7.85	7.45	7.45	8,897
2026-04-14	7.15	7.15	7.15	7.30	43
2026-04-13	7.30	7.45	7.10	7.05	5,569
2026-04-10	7.85	8.10	7.30	7.60	12,990
2026-04-09	7.68	7.68	7.68	7.68	0
2026-04-08	8.10	8.10	7.50	7.68	6,380
2026-04-07	7.93	7.93	7.83	7.83	0
2026-04-06	7.93	7.93	7.93	7.93	0
2026-04-03	7.93	7.93	7.93	7.93	0
2026-04-02	7.93	7.93	7.93	7.93	0
2026-04-01	7.60	8.20	7.20	7.93	14,512
2026-03-31	7.30	7.60	7.30	7.70	776
2026-03-30	6.80	7.60	6.70	7.40	10,010
2026-03-27	6.15	7.05	6.10	7.03	13,104
2026-03-26	6.50	7.20	6.50	6.28	10,362
2026-03-25	6.15	6.25	6.15	6.25	0
2026-03-24	5.75	5.80	5.75	6.15	3,462
2026-03-23	6.50	6.50	5.80	6.15	243
2026-03-20	6.10	6.10	6.10	6.10	0
2026-03-19	6.50	6.50	5.70	6.10	225
2026-03-18	6.60	6.60	5.70	6.08	274
2026-03-17	6.60	6.60	5.95	6.28	161
2026-03-16	6.75	6.80	5.95	6.28	13,611
2026-03-13	6.75	6.75	6.75	6.38	3
2026-03-12	6.75	6.75	6.00	6.38	126
2026-03-11	7.40	7.40	6.00	6.38	4,445
2026-03-10	6.60	7.00	6.50	6.75	7,970
2026-03-09	6.00	6.80	6.00	6.38	2,716
2026-03-06	6.75	6.75	6.75	6.40	4
2026-03-05	7.45	7.45	6.15	6.40	1,829
2026-03-04	7.13	7.20	7.13	7.20	0
2026-03-03	7.45	7.45	6.95	7.13	235
2026-03-02	6.80	7.50	6.80	7.20	1,201
2026-02-27	7.00	7.00	6.75	6.75	2,856
2026-02-26	7.25	7.25	7.25	7.25	0
2026-02-25	7.25	7.25	7.25	7.25	0
2026-02-24	7.00	7.00	7.00	7.25	256
2026-02-23	7.00	7.00	7.00	7.15	3,717
2026-02-20	7.70	7.70	7.40	7.40	0
2026-02-19	7.40	7.80	7.40	7.70	7,204
2026-02-18	7.05	7.05	7.00	7.18	7,160
2026-02-17	7.53	7.53	7.43	7.43	0
2026-02-16	7.30	7.30	7.30	7.53	12
2026-02-13	7.80	7.80	7.30	7.55	32
2026-02-12	7.30	7.30	7.30	7.55	13
2026-02-11	7.68	7.68	7.55	7.55	0
2026-02-10	7.55	7.68	7.55	7.68	0
2026-02-09	7.30	7.30	7.30	7.55	54
2026-02-06	7.55	7.55	7.55	7.55	0
2026-02-05	7.15	7.80	7.10	7.55	16,994
2026-02-04	7.75	7.75	7.10	7.45	4,345
2026-02-03	7.75	7.75	7.10	7.43	1,082
2026-02-02	7.48	7.48	7.43	7.43	18
2026-01-30	7.48	7.48	7.48	7.48	0
2026-01-29	7.48	7.48	7.48	7.48	11
2026-01-28	7.48	7.48	7.48	7.48	0
2026-01-27	7.48	7.48	7.48	7.48	0
2026-01-26	7.48	7.48	7.48	7.48	16
2026-01-23	7.48	7.48	7.48	7.48	12
2026-01-22	7.85	7.85	7.85	7.48	676
2026-01-21	7.85	7.85	7.85	7.68	296
2026-01-20	7.90	7.90	7.90	7.48	128
2026-01-19	7.50	7.50	7.50	7.50	0
2026-01-16	7.50	7.50	7.50	7.50	0
2026-01-15	7.50	7.50	7.50	7.50	0
2026-01-14	7.85	7.85	7.85	7.50	618
2026-01-13	7.15	7.15	7.15	7.50	36
2026-01-12	7.50	7.50	7.50	7.50	101
2026-01-09	7.90	7.90	7.90	7.50	37
2026-01-08	7.50	7.50	7.50	7.50	0
2026-01-07	7.30	7.65	7.15	7.50	12,209
2026-01-06	6.93	6.93	6.93	6.93	0
2026-01-05	6.95	7.20	6.95	6.93	6,175
2026-01-02	7.45	7.45	6.95	7.20	661
2026-01-01	7.23	7.23	7.23	7.23	0
2025-12-31	7.23	7.23	7.23	7.23	0
2025-12-30	7.23	7.23	7.23	7.23	0
2025-12-29	6.95	6.95	6.95	7.23	7
2025-12-26	7.23	7.23	7.23	7.23	0
2025-12-25	7.23	7.23	7.23	7.23	0
2025-12-24	6.95	6.95	6.95	7.23	34
2025-12-23	7.25	7.25	7.23	7.23	0
2025-12-22	7.95	8.40	7.00	7.25	18,039
2025-12-19	7.95	7.95	7.95	7.48	50
2025-12-18	7.95	7.95	7.70	7.70	1,031
2025-12-17	7.05	7.95	7.00	7.65	4,500
2025-12-16	7.25	7.25	7.05	7.53	1,325
2025-12-15	7.63	7.63	7.63	7.63	0
2025-12-12	7.25	7.25	7.25	7.63	808
2025-12-11	7.55	7.55	7.50	7.63	1,741
2025-12-10	7.55	7.55	7.50	7.50	5,046
2025-12-09	7.68	7.75	7.68	7.75	0
2025-12-08	7.90	7.90	7.90	7.68	118
2025-12-05	7.78	7.78	7.70	7.70	0
2025-12-04	7.80	7.80	7.78	7.78	0
2025-12-03	8.30	8.35	7.55	7.80	7,756
2025-12-02	8.00	8.00	7.95	7.83	1,195
2025-12-01	8.35	8.35	8.10	7.90	1,643
2025-11-28	8.30	8.30	8.30	8.00	1,304
2025-11-27	8.00	8.30	7.50	8.00	13,172
2025-11-26	8.45	9.05	8.00	8.08	10,980
2025-11-25	8.40	8.45	8.05	8.25	513
2025-11-24	7.45	8.30	7.10	8.20	17,447
2025-11-21	8.00	8.00	8.00	7.70	116
2025-11-20	8.55	8.60	7.55	7.73	10,850
2025-11-19	8.40	8.60	8.00	8.30	12,133
2025-11-18	8.35	8.35	8.35	7.95	680
2025-11-17	8.40	8.40	8.40	8.20	2,317
2025-11-14	8.00	8.40	8.00	7.98	1,002
2025-11-13	7.95	8.00	7.95	7.78	779
2025-11-12	7.70	8.00	7.55	7.75	9,569
2025-11-11	7.85	8.40	7.80	8.00	5,592
2025-11-10	7.85	8.45	7.60	7.90	7,506
2025-11-07	8.15	8.15	8.00	7.83	386
2025-11-06	8.15	8.15	8.15	7.95	204
2025-11-05	7.95	8.15	7.95	7.95	968
2025-11-04	7.55	7.55	7.55	7.73	1,185
2025-11-03	7.18	7.18	7.18	7.38	0
2025-10-31	7.18	7.18	7.18	7.18	0
2025-10-30	7.10	7.45	7.10	7.18	1,675
2025-10-29	6.98	6.98	6.98	6.98	0
2025-10-28	6.98	6.98	6.98	6.98	0
2025-10-27	6.98	6.98	6.98	6.98	68
2025-10-24	6.98	6.98	6.98	6.98	2
2025-10-23	6.98	6.98	6.98	6.98	0
2025-10-22	7.00	7.00	6.98	6.98	0
2025-10-21	6.95	7.20	6.65	7.00	6,821
2025-10-20	6.15	6.95	6.15	6.75	6,671
2025-10-17	6.25	6.25	6.25	6.20	1,484
2025-10-16	6.40	6.60	6.40	6.48	225
2025-10-15	6.40	6.40	6.40	6.40	22
2025-10-14	6.60	6.60	6.60	6.40	164
2025-10-13	6.43	6.43	6.43	6.43	404
2025-10-10	6.43	6.43	6.43	6.43	189
2025-10-09	6.60	6.60	6.60	6.43	1
2025-10-08	6.50	6.50	6.45	6.45	0
2025-10-07	6.50	6.50	6.40	6.50	9,143
2025-10-06	7.30	7.45	6.55	6.98	2,100
2025-10-03	7.45	7.45	7.45	7.05	322
2025-10-02	7.45	7.45	6.90	6.80	2,616
2025-10-01	7.30	7.50	7.00	7.20	2,451
2025-09-30	7.55	7.95	7.50	7.63	2,450
2025-09-29	7.85	7.85	7.85	7.85	0
2025-09-26	7.85	7.85	7.85	7.85	0
2025-09-25	7.85	7.85	7.85	7.85	309
2025-09-24	7.85	7.85	7.85	7.85	0
2025-09-23	7.85	7.85	7.85	7.85	0
2025-09-22	7.85	7.85	7.85	7.85	0
2025-09-19	7.85	7.85	7.85	7.85	0
2025-09-18	7.85	7.85	7.85	7.85	0
2025-09-17	8.10	8.10	8.10	7.85	673
2025-09-16	8.10	8.10	8.10	8.00	1,288
2025-09-15	8.10	8.15	8.10	7.83	863
2025-09-12	7.88	7.88	7.88	7.88	0
2025-09-11	7.83	7.88	7.83	7.88	0
2025-09-10	7.60	7.95	7.60	7.83	415
2025-09-09	7.68	7.78	7.68	7.78	0
2025-09-08	7.68	7.68	7.68	7.68	0
2025-09-05	7.68	7.68	7.68	7.68	0
2025-09-04	7.68	7.68	7.68	7.68	0
2025-09-03	7.65	7.68	7.65	7.68	1
2025-09-02	7.75	7.75	7.75	7.65	400
2025-09-01	7.68	7.68	7.68	7.68	5
2025-08-29	7.68	7.68	7.68	7.68	0
2025-08-28	7.68	7.68	7.68	7.68	0
2025-08-27	7.80	7.80	7.80	7.68	285
2025-08-26	7.80	7.80	7.55	7.65	8
2025-08-25	7.68	7.68	7.68	7.68	0
2025-08-22	7.68	7.68	7.68	7.68	0
2025-08-21	7.68	7.68	7.68	7.68	0
2025-08-20	7.40	7.68	7.40	7.68	0
2025-08-19	7.60	7.60	7.40	7.40	68
2025-08-18	7.60	7.60	7.60	7.60	0
2025-08-15	7.60	7.60	7.60	7.60	35
2025-08-14	7.80	7.80	7.80	7.60	244
2025-08-13	7.65	7.73	7.65	7.73	35
2025-08-12	7.50	7.65	7.50	7.65	10
2025-08-11	7.60	7.60	7.60	7.50	226
2025-08-08	7.20	7.23	7.20	7.23	0
2025-08-07	7.30	7.30	7.30	7.20	100
2025-08-06	7.30	7.30	7.30	7.20	223
2025-08-05	7.20	7.20	7.20	7.15	501
2025-08-04	7.05	7.30	7.00	7.20	3,923
2025-08-01	7.30	7.30	7.30	7.25	56
2025-07-31	7.25	7.25	7.25	7.25	0
2025-07-30	7.25	7.25	7.25	7.25	0
2025-07-29	7.30	7.30	7.30	7.25	500
2025-07-28	7.30	7.30	7.30	7.25	520
2025-07-25	7.00	7.30	7.00	7.25	2,001
2025-07-24	7.30	7.30	7.00	6.75	3,446
2025-07-23	7.50	7.50	7.00	7.00	3,098
2025-07-22	7.70	7.90	7.70	7.98	2,774
2025-07-21	8.00	8.00	8.00	7.88	16
2025-07-18	7.88	7.88	7.88	7.88	0
2025-07-17	8.00	8.30	7.75	7.88	7,312
2025-07-16	7.70	8.00	7.70	7.75	2,732
2025-07-15	7.40	7.50	7.40	7.38	3,965
2025-07-14	6.90	7.35	6.90	7.30	2,789
2025-07-11	7.50	7.50	6.90	7.15	4,878
2025-07-10	8.20	8.20	8.05	7.88	1,500
2025-07-09	8.60	8.60	8.20	8.43	1,513
2025-07-08	9.60	9.60	8.60	8.60	2,874
2025-07-07	9.70	9.70	9.60	9.90	2,464
2025-07-04	9.70	9.70	9.70	10.00	814
2025-07-03	9.90	10.90	9.90	10.33	987
2025-07-02	10.80	10.90	9.70	10.15	5,664
2025-07-01	10.00	10.40	10.00	10.13	3,098
2025-06-30	9.65	9.70	9.40	9.88	2,417
2025-06-27	9.55	9.65	9.55	9.58	800
2025-06-26	9.50	9.50	9.20	9.40	1,986
2025-06-25	9.00	9.00	8.50	8.98	4,201
2025-06-24	9.00	9.55	9.00	9.15	901
2025-06-23	9.00	9.00	9.00	9.28	788
2025-06-20	9.28	9.35	9.28	9.35	1
2025-06-19	9.50	9.85	9.00	9.28	4,023
2025-06-18	9.55	9.55	9.50	9.68	3,657
2025-06-17	9.20	10.50	9.20	10.23	7,589
2025-06-16	9.45	9.65	9.45	9.60	2,415
2025-06-13	9.45	9.45	9.45	9.00	608
2025-06-12	9.45	9.45	9.45	9.30	612
2025-06-11	9.15	9.20	9.15	9.30	2,113
2025-06-10	9.08	9.08	9.08	9.08	0
2025-06-09	9.15	9.15	9.15	9.08	836
2025-06-06	8.90	9.15	8.90	9.08	679
2025-06-05	9.03	9.05	9.03	9.05	0
2025-06-04	8.35	9.15	8.20	9.03	6,919
2025-06-03	9.45	9.45	9.45	8.73	1,419
2025-06-02	8.80	8.85	8.80	8.85	0
2025-05-30	8.80	8.80	8.80	8.80	0
2025-05-29	8.05	9.50	8.05	8.80	3,452
2025-05-28	9.50	9.50	8.05	9.28	7,417
2025-05-27	8.10	9.00	7.50	8.78	8,016
2025-05-26	9.45	9.45	9.45	9.45	0
2025-05-23	8.78	8.78	8.78	8.78	6
2025-05-22	9.50	10.00	8.50	8.78	5,300
2025-05-21	9.40	9.50	9.00	9.50	4,241
2025-05-20	8.25	9.00	8.25	8.83	2,202
2025-05-19	8.30	8.30	7.45	7.90	9,436
2025-05-16	8.63	8.73	8.63	8.73	0
2025-05-15	9.00	9.00	8.60	8.63	2,506
2025-05-14	9.20	9.90	9.00	9.43	10,900
2025-05-13	8.50	9.05	8.50	9.20	5,405
2025-05-12	8.20	8.40	8.00	8.35	1,684
2025-05-09	7.05	8.20	7.05	8.10	534
2025-05-08	8.15	8.20	8.00	8.10	1,577
2025-05-07	8.00	8.15	8.00	7.88	2,438
2025-05-06	7.50	8.00	7.10	7.53	3,008
2025-05-05	7.20	7.20	7.20	7.20	0
2025-05-02	7.00	7.20	7.00	7.30	3,425
2025-05-01	5.50	6.50	5.50	6.50	6,052
2025-04-30	5.30	5.90	5.30	5.70	3,050
2025-04-29	5.45	5.45	5.45	5.45	31
2025-04-28	5.45	5.45	5.45	5.45	0
2025-04-25	5.21	5.45	5.21	5.45	0
2025-04-24	5.21	5.21	5.21	5.21	0
2025-04-23	5.21	5.21	5.21	5.21	0
2025-04-22	5.21	5.21	5.21	5.21	0
2025-04-21	5.21	5.21	5.21	5.21	0
2025-04-18	5.21	5.21	5.21	5.21	0
2025-04-17	5.21	5.21	5.21	5.21	0
2025-04-16	5.21	5.21	5.21	5.21	0
2025-04-15	5.21	5.21	5.21	5.21	0
2025-04-14	5.60	5.60	5.60	5.21	505
2025-04-11	5.21	5.21	5.21	5.21	45
2025-04-10	5.50	5.50	5.50	5.21	500
2025-04-09	4.96	4.96	4.96	4.96	1
2025-04-08	5.20	5.40	5.20	4.96	2,200
2025-04-07	5.20	5.20	4.80	4.81	3,791
2025-04-04	5.20	5.20	5.20	4.86	700
2025-04-03	4.80	5.30	4.80	4.91	800
2025-04-02	5.30	5.30	5.30	4.76	530
2025-04-01	4.80	4.80	4.80	4.71	1,058
2025-03-31	5.00	5.00	4.50	4.50	2,450
2025-03-28	4.80	4.80	4.80	4.61	1,012
2025-03-27	4.51	4.51	4.51	4.51	0
2025-03-26	4.78	4.78	4.78	4.51	501
2025-03-25	4.78	4.78	4.78	4.49	501
2025-03-24	4.78	4.78	4.78	4.50	500
2025-03-21	5.00	5.00	4.70	4.49	1,022
2025-03-20	4.85	4.85	4.85	4.85	0
2025-03-19	4.85	4.85	4.85	4.85	11
2025-03-18	4.84	4.85	4.84	4.85	0
2025-03-17	5.00	5.00	5.00	4.84	1,390
2025-03-14	5.23	5.23	5.23	5.23	281
2025-03-13	5.48	5.48	5.23	5.23	0
2025-03-12	5.48	5.48	5.48	5.48	0
2025-03-11	5.48	5.48	5.48	5.48	0
2025-03-10	5.48	5.48	5.48	5.48	9
2025-03-07	5.48	5.48	5.48	5.48	8
2025-03-06	5.53	5.53	5.48	5.48	0
2025-03-05	5.53	5.53	5.53	5.53	200
2025-03-04	5.55	5.55	5.53	5.53	0
2025-03-03	5.55	5.55	5.55	5.55	0
2025-02-28	5.55	5.55	5.55	5.55	11
2025-02-27	5.55	5.55	5.55	5.55	1,252
2025-02-26	5.55	5.55	5.55	5.55	0
2025-02-25	5.55	5.55	5.55	5.55	0
2025-02-24	5.53	5.55	5.53	5.55	56
2025-02-21	5.53	5.53	5.53	5.53	102
2025-02-20	5.53	5.53	5.53	5.53	0
2025-02-19	5.45	5.45	5.45	5.53	1,387
2025-02-18	5.98	5.98	5.98	5.98	100
2025-02-17	5.98	5.98	5.98	5.98	31
2025-02-14	5.98	5.98	5.98	5.98	46
2025-02-13	5.98	5.98	5.98	5.98	0
2025-02-12	5.98	5.98	5.98	5.98	300
2025-02-11	5.98	5.98	5.98	5.98	27
2025-02-10	6.00	6.00	6.00	5.98	1,108
2025-02-07	6.90	6.90	6.90	6.25	91
2025-02-06	6.20	6.68	6.20	6.68	100
2025-02-05	5.55	6.45	5.55	6.20	1,833
2025-02-04	6.03	6.03	6.03	6.03	37
2025-02-03	6.03	6.03	6.03	6.03	222
2025-01-31	6.03	6.03	6.03	6.03	0
2025-01-30	6.03	6.03	6.03	6.03	58
2025-01-29	6.03	6.03	6.03	6.03	62
2025-01-28	5.55	5.55	5.55	6.03	643
2025-01-27	7.50	7.50	6.00	6.00	6,982
2025-01-24	8.00	8.00	7.78	7.78	34
2025-01-23	8.00	8.00	8.00	8.00	0
2025-01-22	7.55	7.55	7.55	8.00	23
2025-01-21	7.75	7.75	7.75	8.00	200
2025-01-20	7.50	7.50	7.50	8.00	469
2025-01-17	8.20	8.20	8.20	8.20	0
2025-01-16	8.20	8.20	8.20	8.20	389
2025-01-15	8.20	8.20	8.20	8.20	0
2025-01-14	8.25	8.25	8.20	8.20	206
2025-01-13	8.00	8.25	8.00	8.25	2,584
2025-01-10	8.50	8.50	8.50	8.00	59
2025-01-09	9.40	9.40	8.00	8.50	2,755
2025-01-08	8.00	9.40	8.00	8.95	4,291
2025-01-07	8.00	8.00	8.00	7.50	84
2025-01-06	7.50	8.00	7.00	7.50	2,187
2025-01-03	7.40	7.40	7.25	7.25	0
2025-01-02	7.10	8.00	7.10	7.40	2,526
2025-01-01	7.40	7.40	7.40	7.40	0
2024-12-31	7.70	7.70	7.70	7.40	2,665
2024-12-30	7.50	7.50	6.95	7.00	7,747
2024-12-27	8.00	8.00	7.50	7.75	491
2024-12-26	7.25	7.25	7.25	7.25	0
2024-12-25	7.25	7.25	7.25	7.25	0
2024-12-24	7.55	7.55	7.50	7.25	2,241
2024-12-23	7.60	7.60	7.60	8.05	259
2024-12-20	8.25	8.25	8.25	8.25	0
2024-12-19	9.40	9.40	8.00	8.25	1,074
2024-12-18	6.90	9.00	6.50	8.50	5,334
2024-12-17	5.20	7.00	5.20	6.45	16,745
2024-12-16	4.90	4.90	4.90	4.90	2,903
2024-12-13	5.00	5.00	5.00	5.10	2,831
2024-12-12	5.00	5.00	4.80	4.61	1,000
2024-12-11	4.61	4.61	4.61	4.61	0
2024-12-10	4.61	4.61	4.61	4.61	0
2024-12-09	4.61	4.61	4.61	4.61	0
2024-12-06	4.61	4.61	4.61	4.61	0
2024-12-05	4.61	4.61	4.61	4.61	0
2024-12-04	4.61	4.61	4.61	4.61	0
2024-12-03	4.80	5.00	4.80	4.61	1,011
2024-12-02	4.51	4.51	4.51	4.51	0
2024-11-29	4.51	4.51	4.51	4.51	0
2024-11-28	4.51	4.51	4.51	4.51	0
2024-11-27	4.51	4.51	4.51	4.51	0
2024-11-26	4.80	4.80	4.80	4.51	500
2024-11-25	4.51	4.51	4.51	4.51	0
2024-11-22	4.51	4.51	4.51	4.51	0
2024-11-21	4.20	4.70	4.18	4.51	1,367
2024-11-20	4.50	4.50	4.50	4.50	0
2024-11-19	4.50	4.50	4.50	4.50	0
2024-11-18	4.80	4.80	4.80	4.50	500
2024-11-15	4.80	4.80	4.80	4.50	100
2024-11-14	4.50	4.65	4.50	4.65	0
2024-11-13	4.80	4.80	4.80	4.50	500
2024-11-12	4.65	4.65	4.50	4.50	0
2024-11-11	4.80	4.80	4.80	4.65	1,870
2024-11-08	4.80	4.80	4.80	4.50	100
2024-11-07	4.50	4.50	4.50	4.50	0
2024-11-06	4.60	4.60	4.60	4.50	800
2024-11-05	4.35	4.40	4.35	4.40	0
2024-11-04	4.60	4.60	4.58	4.35	1,200
2024-11-01	4.40	4.40	4.40	4.40	0
2024-10-31	4.40	4.40	4.40	4.40	0
2024-10-30	4.40	4.40	4.40	4.40	0
2024-10-29	4.40	4.40	4.40	4.40	13
2024-10-28	4.40	4.40	4.40	4.40	0
2024-10-25	4.40	4.40	4.40	4.40	0
2024-10-24	4.40	4.40	4.40	4.40	0
2024-10-23	4.40	4.40	4.40	4.40	0
2024-10-22	4.40	4.40	4.40	4.40	0
2024-10-21	4.40	4.40	4.40	4.40	0
2024-10-18	4.35	4.40	4.35	4.40	0
2024-10-17	4.30	4.50	4.30	4.35	584
2024-10-16	4.50	4.50	4.50	4.38	1,000
2024-10-15	4.40	4.40	4.40	4.40	0
2024-10-14	4.40	4.40	4.40	4.40	0
2024-10-11	4.50	4.50	4.50	4.40	77
2024-10-10	4.40	4.40	4.40	4.40	0
2024-10-09	4.40	4.40	4.40	4.40	0
2024-10-08	4.50	4.50	4.50	4.40	605
2024-10-07	4.40	4.40	4.40	4.40	0
2024-10-04	4.50	4.50	4.50	4.40	450
2024-10-03	4.35	4.35	4.35	4.35	0
2024-10-02	4.35	4.35	4.35	4.35	290
2024-10-01	4.40	4.40	4.40	4.35	606
2024-09-30	4.38	4.38	4.38	4.24	400
2024-09-27	4.22	4.24	4.22	4.24	0
2024-09-26	4.34	4.34	4.34	4.22	750
2024-09-25	4.38	4.38	4.38	4.30	750
2024-09-24	4.38	4.38	4.38	4.30	500
2024-09-23	4.30	4.30	4.30	4.30	10
2024-09-20	4.22	4.22	4.22	4.30	36
2024-09-19	4.38	4.38	4.38	4.30	500
2024-09-18	4.27	4.30	4.27	4.30	0
2024-09-17	4.32	4.32	4.32	4.27	1,000
2024-09-16	4.32	4.32	4.32	4.27	700
2024-09-13	4.26	4.26	4.26	4.26	0
2024-09-12	4.26	4.26	4.26	4.26	11
2024-09-11	4.26	4.26	4.26	4.26	7
2024-09-10	4.26	4.26	4.26	4.26	0
2024-09-09	4.26	4.30	4.26	4.26	1,517
2024-09-06	4.24	4.26	4.24	4.23	1,950
2024-09-05	4.24	4.26	4.24	4.23	2,550
2024-09-04	4.24	4.24	4.24	4.22	751
2024-09-03	4.24	4.26	4.24	4.22	853
2024-09-02	4.22	4.24	4.22	4.18	1,350
2024-08-30	4.22	4.22	4.18	4.15	1,400
2024-08-29	4.20	4.22	4.20	4.21	3,677
2024-08-28	4.22	4.22	4.22	4.18	500
2024-08-27	4.22	4.22	4.22	4.19	350
2024-08-26	4.17	4.17	4.17	4.17	0
2024-08-23	4.20	4.20	4.20	4.17	650
2024-08-22	4.18	4.18	4.18	4.14	868
2024-08-21	4.10	4.10	4.10	4.11	2,911
2024-08-20	4.08	4.08	4.08	4.07	2,500
2024-08-19	4.10	4.10	4.10	4.04	2,500
2024-08-16	4.10	4.10	4.00	4.05	1,898
2024-08-15	4.10	4.10	4.10	4.05	1,697
2024-08-14	4.04	4.04	4.04	4.04	0
2024-08-13	4.05	4.05	4.04	4.04	0
2024-08-12	4.08	4.08	4.08	4.05	2,228
2024-08-09	3.90	4.00	3.90	3.97	5,000
2024-08-08	3.80	3.90	3.80	3.88	13,505
2024-08-07	3.78	3.80	3.78	3.78	10,184
2024-08-06	3.68	3.68	3.68	3.74	3,791
2024-08-05	3.60	3.60	3.60	3.66	100
2024-08-02	3.68	3.68	3.60	3.64	5,366
2024-08-01	3.68	3.68	3.66	3.60	16,500
2024-07-31	3.20	3.70	3.20	3.55	15,006
2024-07-30	3.54	3.72	3.54	3.40	17,006
2024-07-29	3.34	3.34	3.34	3.34	0
2024-07-26	3.34	3.34	3.34	3.34	0
2024-07-25	3.34	3.34	3.34	3.34	0
2024-07-24	3.34	3.34	3.34	3.34	0
2024-07-23	3.34	3.34	3.34	3.34	0
2024-07-22	3.34	3.34	3.34	3.34	0
2024-07-19	3.34	3.34	3.34	3.34	0
2024-07-18	3.34	3.34	3.34	3.34	0
2024-07-17	3.34	3.34	3.34	3.34	0
2024-07-16	3.34	3.34	3.34	3.34	0
2024-07-15	3.14	3.14	3.14	3.34	270
2024-07-12	3.52	3.52	3.52	3.17	1,001
2024-07-11	3.59	3.59	3.56	3.56	0
2024-07-10	3.59	3.59	3.59	3.59	0
2024-07-09	3.53	3.59	3.53	3.59	382
2024-07-08	3.56	3.56	3.56	3.53	1,001
2024-07-05	3.68	3.68	3.68	3.68	168
2024-07-04	3.63	3.68	3.63	3.68	0
2024-07-03	3.63	3.63	3.63	3.63	0
2024-07-02	3.68	3.68	3.63	3.63	2
2024-07-01	3.58	3.68	3.58	3.68	0
2024-06-28	3.70	3.70	3.56	3.58	1,519
2024-06-27	3.72	3.75	3.72	3.75	0
2024-06-26	3.70	3.72	3.70	3.72	0
2024-06-25	3.70	3.70	3.70	3.70	0
2024-06-24	3.70	3.70	3.70	3.70	0
2024-06-21	3.70	3.70	3.70	3.70	0
2024-06-20	3.70	3.70	3.70	3.70	0
2024-06-19	3.70	3.70	3.70	3.70	358
2024-06-18	3.70	3.70	3.70	3.70	0
2024-06-17	3.69	3.70	3.69	3.70	0
2024-06-14	3.69	3.69	3.69	3.69	0
2024-06-13	3.69	3.69	3.69	3.69	0
2024-06-12	3.58	3.69	3.58	3.69	0
2024-06-11	3.80	3.80	3.58	3.58	1,441
2024-06-10	3.72	3.72	3.72	3.72	0
2024-06-07	3.72	3.72	3.72	3.72	0
2024-06-06	3.71	3.72	3.71	3.72	6
2024-06-05	3.71	3.71	3.71	3.71	0
2024-06-04	3.80	3.80	3.66	3.71	1,309
2024-06-03	3.73	3.73	3.73	3.73	0
2024-05-31	3.73	3.73	3.73	3.73	0
2024-05-30	3.73	3.73	3.73	3.73	0
2024-05-29	3.73	3.73	3.73	3.73	0
2024-05-28	3.72	3.73	3.72	3.73	0
2024-05-27	3.72	3.72	3.72	3.72	0
2024-05-24	3.72	3.72	3.72	3.72	0
2024-05-23	3.72	3.72	3.72	3.72	0
2024-05-22	3.72	3.72	3.72	3.72	0
2024-05-21	3.71	3.72	3.71	3.72	0
2024-05-20	3.68	3.71	3.68	3.71	1
2024-05-17	3.68	3.68	3.60	3.68	1,460
2024-05-16	3.74	3.74	3.74	3.74	0
2024-05-15	3.72	3.74	3.72	3.74	14
2024-05-14	3.71	3.72	3.71	3.72	2
2024-05-13	3.69	3.71	3.69	3.71	0
2024-05-10	3.86	3.86	3.86	3.69	270
2024-05-09	3.68	3.68	3.50	3.71	3,408
2024-05-08	3.68	3.73	3.68	3.73	13
2024-05-07	3.68	3.68	3.68	3.68	0
2024-05-06	3.68	3.68	3.68	3.68	0
2024-05-03	3.68	3.68	3.68	3.68	0
2024-05-02	3.68	3.68	3.68	3.68	0
2024-05-01	3.68	3.68	3.68	3.68	0
2024-04-30	3.68	3.68	3.68	3.68	0
2024-04-29	3.66	3.66	3.66	3.68	119
2024-04-26	3.68	3.68	3.68	3.68	0
2024-04-25	3.68	3.68	3.68	3.68	0
2024-04-24	3.70	3.70	3.70	3.68	158
2024-04-23	3.68	3.68	3.68	3.68	0
2024-04-22	3.68	3.68	3.68	3.68	0
2024-04-19	3.68	3.68	3.68	3.68	0
2024-04-18	3.68	3.68	3.68	3.68	0
2024-04-17	3.68	3.68	3.68	3.68	0
2024-04-16	3.68	3.68	3.68	3.68	0
2024-04-15	3.68	3.68	3.68	3.68	0
2024-04-12	3.68	3.68	3.68	3.68	0
2024-04-11	3.68	3.68	3.68	3.68	0
2024-04-10	3.68	3.68	3.68	3.68	0
2024-04-09	3.68	3.68	3.68	3.68	0
2024-04-08	3.68	3.68	3.68	3.68	0
2024-04-05	3.68	3.68	3.68	3.68	0
2024-04-04	3.68	3.68	3.68	3.68	0
2024-04-03	3.68	3.68	3.68	3.68	0
2024-04-02	3.68	3.68	3.68	3.68	0
2024-04-01	3.68	3.68	3.68	3.68	0
2024-03-29	3.68	3.68	3.68	3.68	0
2024-03-28	3.68	3.68	3.68	3.68	0
2024-03-27	3.68	3.68	3.68	3.68	0
2024-03-26	3.68	3.68	3.68	3.68	0
2024-03-25	3.68	3.68	3.68	3.68	0
2024-03-22	3.68	3.68	3.68	3.68	0
2024-03-21	3.68	3.68	3.68	3.68	0
2024-03-20	3.68	3.68	3.68	3.68	0
2024-03-19	3.68	3.68	3.68	3.68	0
2024-03-18	3.67	3.68	3.67	3.68	200
2024-03-15	3.67	3.67	3.67	3.67	0
2024-03-14	3.67	3.67	3.67	3.67	1
2024-03-13	3.67	3.67	3.67	3.67	0
2024-03-12	3.67	3.67	3.67	3.67	0
2024-03-11	3.66	3.67	3.66	3.67	0
2024-03-08	3.66	3.66	3.66	3.66	0
2024-03-07	3.66	3.66	3.66	3.66	0
2024-03-06	3.66	3.66	3.66	3.66	0
2024-03-05	3.65	3.66	3.65	3.66	0
2024-03-04	3.68	3.68	3.64	3.65	1,509
2024-03-01	3.68	3.68	3.68	3.67	2,046
2024-02-29	3.70	3.70	3.70	3.69	626
2024-02-28	3.68	3.68	3.68	3.68	0
2024-02-27	3.68	3.68	3.64	3.68	1,441
2024-02-26	3.69	3.69	3.69	3.69	0
2024-02-23	3.69	3.69	3.69	3.69	0
2024-02-22	3.69	3.69	3.69	3.69	0
2024-02-21	3.69	3.69	3.69	3.69	0
2024-02-20	3.69	3.69	3.69	3.69	0
2024-02-19	3.69	3.69	3.69	3.69	0
2024-02-16	3.69	3.69	3.69	3.69	0
2024-02-15	3.70	3.70	3.70	3.69	1,342
2024-02-14	3.69	3.69	3.69	3.69	0
2024-02-13	3.69	3.69	3.69	3.69	1
2024-02-12	3.69	3.69	3.69	3.69	0
2024-02-09	3.69	3.69	3.69	3.69	0
2024-02-08	3.69	3.69	3.69	3.69	0
2024-02-07	3.69	3.69	3.69	3.69	0
2024-02-06	3.69	3.69	3.69	3.69	0
2024-02-05	3.69	3.69	3.69	3.69	1,000
2024-02-02	3.69	3.69	3.69	3.69	0
2024-02-01	3.69	3.69	3.69	3.69	0
2024-01-31	3.68	3.69	3.68	3.69	1,000
2024-01-30	3.68	3.68	3.66	3.68	1,440
2024-01-29	3.68	3.70	3.66	3.69	1,703
2024-01-26	3.70	3.70	3.70	3.69	5,000
2024-01-25	3.61	3.61	3.61	3.61	0
2024-01-24	3.61	3.61	3.61	3.61	0
2024-01-23	3.61	3.61	3.61	3.61	0
2024-01-22	3.61	3.61	3.61	3.61	0
2024-01-19	3.61	3.61	3.61	3.61	0
2024-01-18	3.61	3.61	3.61	3.61	0
2024-01-17	3.61	3.61	3.61	3.61	0
2024-01-16	3.61	3.61	3.61	3.61	0
2024-01-15	3.61	3.61	3.61	3.61	0
2024-01-12	3.60	3.61	3.60	3.61	0
2024-01-11	3.63	3.63	3.60	3.60	1
2024-01-10	3.62	3.63	3.62	3.63	0
2024-01-09	3.62	3.62	3.62	3.62	0
2024-01-08	3.62	3.62	3.62	3.62	20
2024-01-05	3.62	3.62	3.62	3.62	0
2024-01-04	3.62	3.62	3.62	3.62	0
2024-01-03	3.62	3.62	3.62	3.62	0
2024-01-02	3.62	3.62	3.62	3.62	0
2024-01-01	3.62	3.62	3.62	3.62	0
2023-12-29	3.62	3.62	3.62	3.62	0
2023-12-28	3.60	3.60	3.60	3.62	1,000
2023-12-27	3.68	3.68	3.68	3.68	0
2023-12-26	3.68	3.68	3.68	3.68	0
2023-12-25	3.68	3.68	3.68	3.68	0
2023-12-22	3.68	3.68	3.68	3.68	0
2023-12-21	3.68	3.68	3.68	3.68	0
2023-12-20	3.68	3.68	3.68	3.68	0
2023-12-19	3.68	3.68	3.68	3.68	331
2023-12-18	3.68	3.68	3.68	3.68	0
2023-12-15	3.68	3.68	3.68	3.68	0
2023-12-14	3.68	3.68	3.68	3.68	0
2023-12-13	3.68	3.68	3.68	3.68	0
2023-12-12	3.68	3.68	3.68	3.68	0
2023-12-11	3.68	3.68	3.68	3.68	0
2023-12-08	3.68	3.68	3.68	3.68	0
2023-12-07	3.68	3.68	3.68	3.68	0
2023-12-06	3.68	3.68	3.68	3.68	0
2023-12-05	3.68	3.68	3.68	3.68	0
2023-12-04	3.68	3.68	3.68	3.68	0
2023-12-01	3.68	3.68	3.68	3.68	0
2023-11-30	3.65	3.68	3.65	3.68	0
2023-11-29	3.65	3.65	3.65	3.65	0
2023-11-28	3.65	3.65	3.65	3.65	0
2023-11-27	3.65	3.65	3.65	3.65	0
2023-11-24	3.64	3.65	3.64	3.65	0
2023-11-23	3.64	3.64	3.64	3.64	0
2023-11-22	3.64	3.64	3.64	3.64	0
2023-11-21	3.63	3.64	3.63	3.64	0
2023-11-20	3.63	3.63	3.63	3.63	0
2023-11-17	3.60	3.63	3.60	3.63	0
2023-11-16	3.69	3.69	3.60	3.60	0
2023-11-15	3.68	3.69	3.68	3.69	0
2023-11-14	3.67	3.68	3.67	3.68	0
2023-11-13	3.67	3.67	3.67	3.67	0
2023-11-10	3.66	3.67	3.66	3.67	0
2023-11-09	3.66	3.66	3.64	3.66	810
2023-11-08	3.66	3.66	3.66	3.65	449
2023-11-07	3.67	3.67	3.67	3.67	5
2023-11-06	3.64	3.64	3.64	3.67	100
2023-11-03	3.64	3.64	3.64	3.66	558
2023-11-02	3.66	3.66	3.66	3.67	644
2023-11-01	3.68	3.68	3.64	3.66	2,168
2023-10-31	3.69	3.69	3.69	3.69	0
2023-10-30	3.69	3.69	3.69	3.69	0
2023-10-27	3.69	3.69	3.69	3.69	0
2023-10-26	3.68	3.69	3.68	3.69	0
2023-10-25	3.68	3.68	3.68	3.68	555
2023-10-24	3.68	3.68	3.68	3.68	0
2023-10-23	3.70	3.70	3.68	3.68	865
2023-10-20	3.68	3.68	3.68	3.69	566
2023-10-19	3.68	3.68	3.68	3.68	588
2023-10-18	3.69	3.69	3.69	3.69	0
2023-10-17	3.69	3.69	3.69	3.69	0
2023-10-16	3.69	3.69	3.69	3.69	22
2023-10-13	3.69	3.69	3.69	3.69	0
2023-10-12	3.69	3.69	3.69	3.69	0
2023-10-11	3.69	3.69	3.69	3.69	0
2023-10-10	3.69	3.69	3.69	3.69	0
2023-10-09	3.68	3.69	3.68	3.69	0
2023-10-06	3.72	3.72	3.68	3.68	0
2023-10-05	3.68	3.68	3.66	3.72	1,082
2023-10-04	3.68	3.68	3.68	3.68	0
2023-10-03	3.68	3.68	3.68	3.68	585
2023-10-02	3.68	3.69	3.68	3.69	0
2023-09-29	3.67	3.68	3.67	3.68	0
2023-09-28	3.68	3.68	3.68	3.67	556
2023-09-27	3.69	3.69	3.69	3.69	0
2023-09-26	3.69	3.69	3.69	3.69	0
2023-09-25	3.68	3.68	3.68	3.69	300
2023-09-22	3.69	3.69	3.69	3.69	0
2023-09-21	3.69	3.69	3.69	3.69	0
2023-09-20	3.68	3.69	3.68	3.69	0
2023-09-19	3.68	3.68	3.68	3.68	0
2023-09-18	3.68	3.68	3.68	3.68	0
2023-09-15	3.65	3.68	3.65	3.68	0
2023-09-14	3.70	3.70	3.65	3.65	1,063
2023-09-13	3.71	3.71	3.70	3.70	0
2023-09-12	3.71	3.71	3.71	3.71	0
2023-09-11	3.70	3.70	3.70	3.71	402
2023-09-08	3.70	3.70	3.70	3.70	0
2023-09-07	3.70	3.70	3.70	3.70	0
2023-09-06	3.70	3.70	3.70	3.70	0
2023-09-05	3.70	3.70	3.70	3.70	12
2023-09-04	3.70	3.70	3.70	3.70	0
2023-09-01	3.70	3.70	3.70	3.70	0
2023-08-31	3.70	3.70	3.70	3.70	0
2023-08-30	3.70	3.70	3.70	3.70	17
2023-08-29	3.70	3.70	3.70	3.70	0
2023-08-28	3.70	3.70	3.70	3.70	0
2023-08-25	3.70	3.70	3.70	3.70	0
2023-08-24	3.70	3.70	3.70	3.70	0
2023-08-23	3.70	3.70	3.70	3.70	1,968
2023-08-22	3.69	3.69	3.69	3.69	0
2023-08-21	3.69	3.69	3.69	3.69	0
2023-08-18	3.69	3.69	3.69	3.69	0
2023-08-17	3.69	3.69	3.69	3.69	0
2023-08-16	3.69	3.69	3.69	3.69	0
2023-08-15	3.69	3.69	3.69	3.69	0
2023-08-14	3.69	3.69	3.69	3.69	0
2023-08-11	3.69	3.69	3.69	3.69	0
2023-08-10	3.69	3.69	3.69	3.69	0
2023-08-09	3.69	3.69	3.69	3.69	0
2023-08-08	3.69	3.69	3.69	3.69	17
2023-08-07	3.69	3.69	3.69	3.69	0
2023-08-04	3.69	3.69	3.69	3.69	0
2023-08-03	3.69	3.69	3.69	3.69	0
2023-08-02	3.69	3.69	3.69	3.69	0
2023-08-01	3.69	3.69	3.69	3.69	3
2023-07-31	3.69	3.69	3.69	3.69	0
2023-07-28	3.69	3.69	3.69	3.69	0
2023-07-27	3.69	3.69	3.69	3.69	0
2023-07-26	3.69	3.69	3.69	3.69	0
2023-07-25	3.70	3.70	3.70	3.69	1,049
2023-07-24	3.68	3.69	3.68	3.69	0
2023-07-21	3.68	3.68	3.68	3.68	6
2023-07-20	3.68	3.68	3.68	3.68	0
2023-07-19	3.70	3.72	3.66	3.68	18,720
2023-07-18	3.69	3.69	3.69	3.69	2
2023-07-17	3.69	3.69	3.69	3.69	0
2023-07-14	3.69	3.69	3.69	3.69	0
2023-07-13	3.69	3.69	3.69	3.69	0
2023-07-12	3.69	3.69	3.69	3.69	0
2023-07-11	3.70	3.70	3.70	3.69	122
2023-07-10	3.69	3.69	3.69	3.69	0
2023-07-07	3.68	3.69	3.68	3.69	0
2023-07-06	3.68	3.68	3.68	3.68	0
2023-07-05	3.68	3.68	3.68	3.68	0
2023-07-04	3.68	3.68	3.68	3.68	0
2023-07-03	3.68	3.68	3.68	3.68	0
2023-06-30	3.68	3.68	3.68	3.68	0
2023-06-29	3.68	3.68	3.68	3.68	2
2023-06-28	3.68	3.68	3.68	3.68	0
2023-06-27	3.68	3.68	3.68	3.68	1,500
2023-06-26	3.69	3.69	3.69	3.69	0
2023-06-23	3.69	3.69	3.69	3.69	0
2023-06-22	3.69	3.69	3.69	3.69	0
2023-06-21	3.69	3.69	3.69	3.69	0
2023-06-20	3.70	3.70	3.70	3.69	1,517
2023-06-19	3.69	3.69	3.69	3.69	3
2023-06-16	3.69	3.69	3.69	3.69	0
2023-06-15	3.69	3.69	3.69	3.69	0
2023-06-14	3.69	3.69	3.69	3.69	0
2023-06-13	3.69	3.69	3.69	3.69	0
2023-06-12	3.70	3.70	3.68	3.69	316
2023-06-09	3.69	3.69	3.69	3.69	0
2023-06-08	3.69	3.69	3.69	3.69	0
2023-06-07	3.69	3.69	3.69	3.69	0
2023-06-06	3.69	3.69	3.69	3.69	6
2023-06-05	3.69	3.69	3.69	3.69	0
2023-06-02	3.68	3.69	3.68	3.69	3
2023-06-01	3.72	3.72	3.68	3.68	9
2023-05-31	3.65	3.72	3.65	3.72	0
2023-05-30	3.70	3.70	3.66	3.65	2,000
2023-05-29	3.75	3.75	3.75	3.75	0
2023-05-26	3.70	3.75	3.70	3.75	20
2023-05-25	3.70	3.70	3.70	3.70	0
2023-05-24	3.70	3.70	3.70	3.70	0
2023-05-23	3.70	3.70	3.70	3.70	0
2023-05-22	3.70	3.70	3.70	3.70	0
2023-05-19	3.80	3.80	3.70	3.70	1,855
2023-05-18	3.70	3.70	3.70	3.70	0
2023-05-17	3.70	3.70	3.70	3.70	0
2023-05-16	3.70	3.70	3.70	3.70	0
2023-05-15	3.70	3.70	3.70	3.70	0
2023-05-12	3.70	3.70	3.70	3.70	0
2023-05-11	3.70	3.70	3.70	3.70	0
2023-05-10	3.90	3.90	3.90	3.70	180
2023-05-09	3.75	3.75	3.75	3.75	0
2023-05-08	3.75	3.75	3.75	3.75	0
2023-05-05	3.75	3.75	3.75	3.75	0
2023-05-04	3.75	3.75	3.75	3.75	0
2023-05-03	3.75	3.75	3.75	3.75	0
2023-05-02	3.75	3.75	3.75	3.75	0
2023-05-01	3.75	3.75	3.75	3.75	0
2023-04-28	3.75	3.75	3.75	3.75	0
2023-04-27	3.70	3.70	3.70	3.75	2,900
2023-04-26	3.80	3.80	3.80	3.80	0
2023-04-25	3.80	3.80	3.80	3.80	0
2023-04-24	3.70	3.70	3.70	3.80	2,000
2023-04-21	3.80	3.80	3.80	3.80	0
2023-04-20	3.80	3.80	3.80	3.80	0
2023-04-19	3.80	3.80	3.80	3.80	0
2023-04-18	3.80	3.80	3.80	3.80	0
2023-04-17	3.80	3.80	3.80	3.80	0
2023-04-14	3.80	3.80	3.80	3.80	155
2023-04-13	3.80	3.80	3.80	3.80	0
2023-04-12	3.80	3.80	3.80	3.80	0
2023-04-11	3.80	3.80	3.80	3.80	0
2023-04-10	3.80	3.80	3.80	3.80	0
2023-04-07	3.80	3.80	3.80	3.80	0
2023-04-06	3.80	3.80	3.80	3.80	0
2023-04-05	3.80	3.80	3.80	3.80	0
2023-04-04	3.80	3.80	3.80	3.80	0
2023-04-03	3.80	3.80	3.80	3.80	0
2023-03-31	3.80	3.80	3.80	3.80	0
2023-03-30	3.80	3.80	3.80	3.80	0
2023-03-29	3.80	3.80	3.80	3.80	0
2023-03-28	3.80	3.80	3.80	3.80	0
2023-03-27	3.70	3.70	3.70	3.70	0
2023-03-24	3.70	3.70	3.70	3.70	0
2023-03-23	3.70	3.70	3.70	3.70	0
2023-03-22	3.70	3.70	3.70	3.70	0
2023-03-21	3.70	3.70	3.70	3.70	23,000
2023-03-20	3.70	3.70	3.70	3.70	0
2023-03-17	3.70	3.70	3.70	3.70	0
2023-03-16	3.70	3.70	3.70	3.70	0
2023-03-15	3.70	3.70	3.70	3.70	16,000
2023-03-14	3.70	3.70	3.70	3.70	0
2023-03-13	3.70	3.70	3.70	3.70	10,000
2023-03-10	3.70	3.70	3.70	3.70	0
2023-03-09	3.70	3.70	3.70	3.70	0
2023-03-08	3.70	3.90	3.90	3.90	300
2023-03-07	3.70	3.70	3.70	3.70	0
2023-03-06	3.70	3.70	3.70	3.70	27
2023-03-03	3.70	3.70	3.70	3.70	0
2023-03-02	3.70	3.70	3.70	3.70	0
2023-03-01	3.60	3.80	3.60	3.70	1,100
2023-02-28	3.55	3.60	3.55	3.60	27,500

Share	Price	Change
Mothercare (MTC)	0.895	21.77%
Volex (VLX)	645.00	20.79%
Galileo Resources PLC (GLR)	0.75	20%
Tungsten west (TUN)	50.50	17.17%
Vistry Grp (VTY)	309.00	15.04%

Share	Price	Change
Provexis (PXS)	1.00	-11.11%
Oracle Power (ORCP)	0.044	-9.28%
Empresaria Group (EMR)	25.50	-8.93%
Abrdn Property (API)	1.60	-8.57%
Goldstone Resources (GRL)	0.625	-7.41%

Share	Price	Volume
Tower Resources (TRP)	0.0145	157,902,223
Premier African Minerals (PREM)	0.01325	123,362,951
Bezant Resources PLC (BZT)	0.14	78,103,236
UK Oil & Gas (UKOG)	0.0105	56,375,776
Angus Energy (ANGS)	0.195	49,088,798