DDV1.L Share History

DDV1.L Share Price history. The following table shows end-of-day data DDV1 historical share prices for DDV1.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.

DDV1.L
Share Price DDV1.L
Charts DDV1.L
Trades DDV1.L
History Compare
DDV1.L DDV1.L
Share News DDV1.L
RNS DDV1.L
Accounts

Date	Open	High	Low	Close	Volume
2022-09-06	57.00	57.00	57.00	57.00	0
2022-09-05	57.00	57.00	57.00	57.00	0
2022-09-02	57.00	57.00	57.00	57.00	8,263
2022-09-01	57.00	57.00	57.00	57.00	0
2022-08-31	57.00	57.00	57.00	57.00	3,215
2022-08-30	57.00	57.00	57.00	57.00	4,210
2022-08-29	57.00	57.00	57.00	57.00	0
2022-08-26	57.00	57.00	57.00	57.00	0
2022-08-25	57.00	57.00	57.00	57.00	0
2022-08-24	57.00	57.00	57.00	57.00	0
2022-08-23	57.00	57.00	57.00	57.00	0
2022-08-22	57.00	57.00	57.00	57.00	2,449
2022-08-19	57.00	57.00	57.00	57.00	0
2022-08-18	57.00	57.00	57.00	57.00	0
2022-08-17	57.00	57.00	57.00	57.00	0
2022-08-16	57.00	57.00	57.00	57.00	0
2022-08-15	57.00	57.00	57.00	57.00	902
2022-08-12	57.00	57.00	57.00	57.00	0
2022-08-11	57.00	57.00	57.00	57.00	10,755
2022-08-10	57.00	57.00	57.00	57.00	0
2022-08-09	57.00	57.00	57.00	57.00	0
2022-08-08	57.00	57.00	57.00	57.00	723
2022-08-05	57.00	57.00	57.00	57.00	826
2022-08-04	57.00	57.00	57.00	57.00	0
2022-08-03	57.00	57.00	57.00	57.00	0
2022-08-02	57.00	57.00	57.00	57.00	0
2022-08-01	57.00	57.00	57.00	57.00	9,678
2022-07-29	57.00	57.00	57.00	57.00	333,084
2022-07-28	57.00	57.00	57.00	57.00	0
2022-07-27	58.50	58.50	58.50	58.50	0
2022-07-26	58.50	58.50	58.50	58.50	0
2022-07-25	58.50	58.50	58.50	58.50	6,924
2022-07-22	58.50	58.50	58.50	58.50	0
2022-07-21	58.50	58.50	58.50	58.50	0
2022-07-20	58.50	58.50	58.50	58.50	8
2022-07-19	58.50	58.50	58.50	58.50	0
2022-07-18	58.50	58.50	58.50	58.50	10,402
2022-07-15	58.50	58.50	58.50	58.50	0
2022-07-14	58.50	58.50	58.50	58.50	10,331
2022-07-13	58.50	58.50	58.50	58.50	0
2022-07-12	58.50	58.50	58.50	58.50	1,418
2022-07-11	57.00	57.00	57.00	58.50	683
2022-07-08	58.50	58.50	58.50	58.50	0
2022-07-07	58.50	58.50	58.50	58.50	0
2022-07-06	58.50	58.50	57.50	58.50	0
2022-07-05	58.50	58.50	58.50	58.50	0
2022-07-04	58.50	58.50	58.50	58.50	0
2022-07-01	58.50	58.50	58.50	58.50	0
2022-06-30	58.50	58.50	58.50	58.50	18,275
2022-06-29	58.50	58.50	58.50	58.50	0
2022-06-28	58.50	58.50	58.50	58.50	0
2022-06-27	58.50	58.50	58.50	58.50	0
2022-06-24	58.50	58.50	58.50	58.50	0
2022-06-23	58.50	58.50	58.50	58.50	24,540
2022-06-22	58.50	58.50	58.50	58.50	0
2022-06-21	58.50	58.50	58.50	58.50	0
2022-06-20	58.50	58.50	58.50	58.50	0
2022-06-17	58.50	58.50	58.50	58.50	0
2022-06-16	58.50	58.50	58.50	58.50	1,803
2022-06-15	58.50	58.50	58.50	58.50	0
2022-06-14	58.50	58.50	58.50	58.50	6,982
2022-06-13	58.50	58.50	58.50	58.50	0
2022-06-10	58.50	58.50	58.50	58.50	5,788
2022-06-09	58.50	58.50	58.50	58.50	0
2022-06-08	58.50	58.50	58.50	58.50	9,485
2022-06-07	58.50	58.50	58.50	58.50	0
2022-06-06	58.50	58.50	58.50	58.50	0
2022-06-03	58.50	58.50	58.50	58.50	0
2022-06-02	58.50	58.50	58.50	58.50	0
2022-06-01	58.50	58.50	58.50	58.50	0
2022-05-31	58.50	58.50	58.50	58.50	0
2022-05-30	58.50	58.50	58.50	58.50	0
2022-05-27	58.50	58.50	58.50	58.50	0
2022-05-26	58.50	58.50	58.50	58.50	0
2022-05-25	58.50	58.50	58.50	58.50	0
2022-05-24	58.50	58.50	58.50	58.50	0
2022-05-23	58.50	58.50	58.50	58.50	0
2022-05-20	58.50	58.50	58.50	58.50	0
2022-05-19	58.50	58.50	58.50	58.50	0
2022-05-18	58.50	58.50	58.50	58.50	2,919
2022-05-17	58.50	58.50	58.50	58.50	0
2022-05-16	58.50	58.50	58.50	58.50	0
2022-05-13	58.50	58.50	58.50	58.50	0
2022-05-12	58.50	58.50	58.50	58.50	0
2022-05-11	58.50	58.50	58.50	58.50	0
2022-05-10	58.50	58.50	58.50	58.50	0
2022-05-09	58.50	58.50	58.50	58.50	0
2022-05-06	58.50	58.50	58.50	58.50	0
2022-05-05	58.50	58.50	58.50	58.50	100
2022-05-04	58.50	58.50	58.50	58.50	0
2022-05-03	58.50	58.50	58.50	58.50	0
2022-05-02	58.50	58.50	58.50	58.50	0
2022-04-29	58.50	58.50	58.50	58.50	0
2022-04-28	58.50	58.50	58.50	58.50	0
2022-04-27	58.50	58.50	58.50	58.50	0
2022-04-26	58.50	58.50	58.50	58.50	0
2022-04-25	58.50	58.50	58.50	58.50	0
2022-04-22	58.50	58.50	58.50	58.50	3,484
2022-04-21	58.50	58.50	57.50	58.50	0
2022-04-20	58.50	58.50	58.50	58.50	0
2022-04-19	58.50	58.50	58.50	58.50	0
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	57.50	58.50	0
2022-04-13	58.50	58.50	58.50	58.50	921
2022-04-12	58.50	58.50	58.50	58.50	0
2022-04-11	58.50	58.50	58.50	58.50	0
2022-04-08	58.50	58.50	57.50	58.50	0
2022-04-07	58.50	58.50	57.50	58.50	0
2022-04-06	58.50	58.50	58.50	58.50	0
2022-04-05	58.50	58.50	58.50	58.50	0
2022-04-04	58.50	58.50	58.50	58.50	1,245
2022-04-01	58.50	58.50	57.50	58.50	0
2022-03-31	58.50	58.50	58.50	58.50	141,393
2022-03-30	58.50	58.50	58.50	58.50	10,088
2022-03-29	58.50	58.50	58.50	58.50	15,857
2022-03-28	58.50	58.50	58.50	58.50	0
2022-03-25	58.50	58.50	57.50	58.50	8,073
2022-03-24	58.50	58.50	58.50	58.50	0
2022-03-23	58.50	58.50	58.50	58.50	715
2022-03-22	58.50	58.50	58.50	58.50	0
2022-03-21	58.50	58.50	58.50	58.50	0
2022-03-18	58.50	58.50	58.50	58.50	0
2022-03-17	58.50	58.50	58.50	58.50	1,232
2022-03-16	58.50	58.50	58.50	58.50	0
2022-03-15	58.50	58.50	58.50	58.50	0
2022-03-14	58.50	58.50	58.50	58.50	4,209
2022-03-11	58.50	58.50	58.50	58.50	0
2022-03-10	58.50	58.50	58.50	58.50	0
2022-03-09	58.50	58.50	58.50	58.50	14,452
2022-03-08	58.50	58.50	58.50	58.50	0
2022-03-07	58.50	58.50	58.50	58.50	0
2022-03-04	58.50	58.50	58.50	58.50	0
2022-03-03	58.50	58.50	58.50	58.50	0
2022-03-02	58.50	58.50	58.50	58.50	164,677
2022-03-01	58.50	58.50	58.50	58.50	892
2022-02-28	58.50	58.50	58.50	58.50	992
2022-02-25	58.50	58.50	58.50	58.50	61
2022-02-24	58.50	58.50	58.50	58.50	0
2022-02-23	58.00	58.50	58.00	58.50	8,050
2022-02-22	58.00	58.00	58.00	58.00	0
2022-02-21	58.00	58.00	58.00	58.00	1,100
2022-02-18	58.00	58.00	58.00	58.00	5,010
2022-02-17	58.00	58.00	58.00	58.00	0
2022-02-16	58.00	58.00	58.00	58.00	15,655
2022-02-15	58.00	58.00	58.00	58.00	1,132
2022-02-14	58.00	58.00	58.00	58.00	0
2022-02-11	58.00	58.00	58.00	58.00	9,491
2022-02-10	58.00	58.00	58.00	58.00	0
2022-02-09	58.00	58.00	58.00	58.00	6,635
2022-02-08	58.00	58.00	58.00	58.00	3,337
2022-02-07	58.00	58.00	57.00	58.00	6,750
2022-02-04	58.00	58.00	58.00	58.00	18,613
2022-02-03	58.00	58.00	58.00	58.00	7,248
2022-02-02	59.00	59.00	59.00	59.00	1,625
2022-02-01	59.00	59.00	59.00	59.00	0
2022-01-31	59.00	59.00	59.00	59.00	0
2022-01-28	59.00	59.00	59.00	59.00	0
2022-01-27	59.50	59.50	59.00	59.00	9,270
2022-01-26	59.50	59.50	59.50	59.50	89,937
2022-01-25	59.50	59.50	59.50	59.50	7,186
2022-01-24	59.50	59.50	59.50	59.50	5,426
2022-01-21	59.50	59.50	59.50	59.50	0
2022-01-20	59.50	59.50	59.50	59.50	22,255
2022-01-19	59.50	59.50	59.50	59.50	15,070
2022-01-18	59.50	59.50	59.50	59.50	0
2022-01-17	59.50	59.50	59.50	59.50	5,387
2022-01-14	59.50	59.50	59.50	59.50	0
2022-01-13	59.50	59.50	59.50	59.50	0
2022-01-12	59.50	59.50	59.50	59.50	3,647
2022-01-11	59.50	59.50	59.50	59.50	0
2022-01-10	59.50	59.50	59.50	59.50	25,768
2022-01-07	59.50	59.50	59.50	59.50	10,833
2022-01-06	59.50	59.50	59.50	59.50	0
2022-01-05	59.50	59.50	59.50	59.50	33,809
2022-01-04	59.50	59.50	59.50	59.50	0
2022-01-03	59.50	59.50	59.50	59.50	0
2021-12-31	59.50	59.50	59.50	59.50	0
2021-12-30	59.50	59.50	59.50	59.50	0
2021-12-29	59.50	59.50	59.50	59.50	0
2021-12-28	59.50	59.50	59.50	59.50	0
2021-12-27	59.50	59.50	59.50	59.50	0
2021-12-24	59.50	59.50	59.50	59.50	430
2021-12-23	59.50	59.50	59.50	59.50	6,957
2021-12-22	59.50	59.50	59.50	59.50	0
2021-12-21	59.50	59.50	59.50	59.50	147,182
2021-12-20	60.50	60.50	60.50	59.50	806
2021-12-17	57.00	59.50	57.00	59.50	30,000
2021-12-16	57.00	57.00	57.00	57.00	17,129
2021-12-15	57.00	57.00	57.00	57.00	36,844
2021-12-14	57.00	57.00	57.00	57.00	1,702
2021-12-13	57.00	57.00	57.00	57.00	0
2021-12-10	57.00	57.00	57.00	57.00	0
2021-12-09	57.00	57.00	57.00	57.00	1,500
2021-12-08	57.00	57.00	57.00	57.00	4,341
2021-12-07	57.00	57.00	57.00	57.00	33,634
2021-12-06	57.00	57.00	57.00	57.00	5,165
2021-12-03	57.00	57.00	57.00	57.00	968
2021-12-02	57.00	57.00	57.00	57.00	13,326
2021-12-01	57.00	57.00	57.00	57.00	0
2021-11-30	57.00	57.00	57.00	57.00	10,135
2021-11-29	57.00	57.00	57.00	57.00	14,051
2021-11-26	57.00	57.00	57.00	57.00	14,025
2021-11-25	57.00	57.00	57.00	57.00	9,496
2021-11-24	57.00	57.00	57.00	57.00	2,996
2021-11-23	57.00	57.00	57.00	57.00	7,231
2021-11-22	57.00	57.00	56.00	57.00	24,414
2021-11-19	57.00	57.00	57.00	57.00	0
2021-11-18	57.00	57.00	57.00	57.00	24,619
2021-11-17	57.00	57.00	57.00	57.00	12,333
2021-11-16	57.00	57.00	57.00	57.00	14,592
2021-11-15	57.00	57.00	57.00	57.00	5,857
2021-11-12	57.00	57.00	57.00	57.00	0
2021-11-11	57.00	57.00	57.00	57.00	25,115
2021-11-10	57.00	57.00	57.00	57.00	0
2021-11-09	57.00	57.00	57.00	57.00	1,100
2021-11-08	57.00	57.00	57.00	57.00	2,147
2021-11-05	57.00	57.00	57.00	57.00	17,971
2021-11-04	57.00	58.00	56.00	57.00	13,867
2021-11-03	57.00	57.00	57.00	57.00	0
2021-11-02	57.00	57.00	57.00	57.00	0
2021-11-01	57.00	57.00	57.00	57.00	5,165
2021-10-29	57.00	57.00	57.00	57.00	1,485
2021-10-28	57.00	57.00	57.00	57.00	5,677
2021-10-27	57.00	57.00	57.00	57.00	4,606
2021-10-26	57.00	57.00	57.00	57.00	735
2021-10-25	57.00	57.00	57.00	57.00	5,160
2021-10-22	57.00	57.00	57.00	57.00	0
2021-10-21	57.00	57.00	57.00	57.00	5,310
2021-10-20	57.00	57.00	57.00	57.00	0
2021-10-19	57.00	57.00	57.00	57.00	14,467
2021-10-18	57.00	57.00	56.00	57.00	35,757
2021-10-15	57.00	57.00	57.00	57.00	21,091
2021-10-14	57.00	57.00	57.00	57.00	0
2021-10-13	57.00	57.00	57.00	57.00	18,645
2021-10-12	57.00	57.00	57.00	57.00	0
2021-10-11	57.00	57.00	57.00	57.00	4,033
2021-10-08	57.00	57.00	57.00	57.00	26,628
2021-10-07	57.00	57.00	57.00	57.00	9,871
2021-10-06	57.00	57.00	57.00	57.00	2,553
2021-10-05	57.00	57.00	57.00	57.00	0
2021-10-04	57.00	57.00	57.00	57.00	0
2021-10-01	57.00	57.00	57.00	57.00	1,706
2021-09-30	57.00	57.00	57.00	57.00	129,963
2021-09-29	57.00	57.00	57.00	57.00	6,206
2021-09-28	57.00	57.00	57.00	57.00	0
2021-09-27	57.00	57.00	57.00	57.00	2,259
2021-09-24	57.00	57.00	57.00	57.00	0
2021-09-23	57.00	57.00	57.00	57.00	8,909
2021-09-22	57.00	57.00	57.00	57.00	8,266
2021-09-21	57.00	57.00	56.00	57.00	5,847
2021-09-20	57.00	57.00	57.00	57.00	36,345
2021-09-17	57.00	57.00	57.00	57.00	7,980
2021-09-16	57.00	57.00	57.00	57.00	4,335
2021-09-15	57.00	57.00	57.00	57.00	13,197
2021-09-14	57.00	57.00	56.00	57.00	16,446
2021-09-13	57.00	57.00	57.00	57.00	0
2021-09-10	57.00	57.00	57.00	57.00	7,226
2021-09-09	57.00	57.00	57.00	57.00	3,617
2021-09-08	57.00	57.00	57.00	57.00	4,337
2021-09-07	57.00	57.00	57.00	57.00	27,172
2021-09-06	57.00	57.00	57.00	57.00	1,100
2021-09-03	57.00	57.00	57.00	57.00	0
2021-09-02	57.00	57.00	57.00	57.00	889
2021-09-01	57.00	57.00	57.00	57.00	0
2021-08-31	57.00	57.00	57.00	57.00	9,200
2021-08-30	57.00	57.00	57.00	57.00	0
2021-08-27	57.00	57.00	57.00	57.00	18,731
2021-08-26	57.00	57.00	57.00	57.00	2,849
2021-08-25	55.50	55.50	55.50	57.00	314,674
2021-08-24	57.00	57.00	57.00	57.00	2,245
2021-08-23	57.00	57.00	57.00	57.00	52,491
2021-08-20	57.00	57.00	57.00	57.00	0
2021-08-19	57.00	57.00	57.00	57.00	3,819
2021-08-18	57.00	57.00	56.00	57.00	6,848
2021-08-17	57.00	57.00	57.00	57.00	5,238
2021-08-16	57.00	57.00	57.00	57.00	1,443
2021-08-13	57.00	57.00	57.00	57.00	11,580
2021-08-12	57.00	57.00	57.00	57.00	0
2021-08-11	57.00	57.00	57.00	57.00	2,201
2021-08-10	57.00	57.00	57.00	57.00	0
2021-08-09	57.00	57.00	57.00	57.00	20,849
2021-08-06	57.00	57.00	57.00	57.00	0
2021-08-05	57.00	57.00	57.00	57.00	103,234
2021-08-04	57.00	57.00	56.00	57.00	0
2021-08-03	57.00	57.00	57.00	57.00	0
2021-08-02	57.00	57.00	57.00	57.00	0
2021-07-30	57.00	57.00	57.00	57.00	61,044
2021-07-29	57.00	57.00	57.00	57.00	0
2021-07-28	58.25	58.25	58.25	58.25	36,728
2021-07-27	58.25	58.25	58.25	58.25	0
2021-07-26	58.25	58.25	58.25	58.25	0
2021-07-23	57.75	58.25	57.75	58.25	0
2021-07-22	57.75	57.75	57.75	57.75	20,767
2021-07-21	57.75	57.75	57.75	57.75	6,198
2021-07-20	57.75	57.75	57.75	57.75	8,688
2021-07-19	57.75	57.75	57.75	57.75	10,327
2021-07-16	57.75	57.75	57.75	57.75	0
2021-07-15	57.75	57.75	57.75	57.75	8,418
2021-07-14	57.75	57.75	57.75	57.75	0
2021-07-13	57.75	57.75	57.75	57.75	1,246
2021-07-12	57.75	57.75	57.75	57.75	0
2021-07-09	57.75	57.75	57.75	57.75	2,785
2021-07-08	57.75	57.75	57.75	57.75	27,757
2021-07-07	57.75	57.75	57.75	57.75	0
2021-07-06	57.75	57.75	57.75	57.75	0
2021-07-05	57.75	57.75	57.75	57.75	0
2021-07-02	57.75	57.75	57.75	57.75	0
2021-07-01	57.75	57.75	57.75	57.75	174,408
2021-06-30	57.75	57.75	57.75	57.75	0
2021-06-29	57.75	57.75	57.75	57.75	462
2021-06-28	57.50	57.75	57.50	57.75	1,706
2021-06-25	57.50	57.50	57.50	57.50	6,438
2021-06-24	53.00	53.00	53.00	53.00	0
2021-06-23	53.00	53.00	53.00	53.00	14,629
2021-06-22	53.00	53.00	53.00	53.00	21,049
2021-06-21	53.00	53.00	53.00	53.00	7,375
2021-06-18	53.00	53.00	53.00	53.00	0
2021-06-17	53.00	53.00	53.00	53.00	15,000
2021-06-16	53.00	53.00	53.00	53.00	16,116
2021-06-15	53.00	53.00	53.00	53.00	0
2021-06-14	53.00	53.00	53.00	53.00	39,627
2021-06-11	53.00	53.00	53.00	53.00	8,384
2021-06-10	53.00	53.00	53.00	53.00	0
2021-06-09	53.00	53.00	53.00	53.00	0
2021-06-08	53.00	53.00	53.00	53.00	5,740
2021-06-07	53.00	53.00	53.00	53.00	900
2021-06-04	53.00	53.00	53.00	53.00	11,668
2021-06-03	53.00	58.00	51.50	53.00	0
2021-06-02	53.00	53.00	53.00	53.00	0
2021-06-01	53.00	53.00	53.00	53.00	0
2021-05-28	53.00	53.00	53.00	53.00	0
2021-05-27	53.00	53.00	53.00	53.00	2,978
2021-05-26	53.00	53.00	53.00	53.00	1,308
2021-05-25	53.50	53.50	53.00	53.00	42,602
2021-05-24	53.50	53.50	53.50	53.50	37,249
2021-05-21	53.50	53.50	53.50	53.50	21,900
2021-05-20	54.00	54.00	53.50	53.50	45,698
2021-05-19	54.00	54.00	54.00	54.00	0
2021-05-18	54.00	54.00	54.00	54.00	900
2021-05-17	54.00	54.00	54.00	54.00	2,000
2021-05-14	54.00	54.00	54.00	54.00	3,444
2021-05-13	54.00	54.00	54.00	54.00	645
2021-05-12	54.00	54.00	54.00	54.00	0
2021-05-11	54.00	54.00	54.00	54.00	0
2021-05-10	54.00	54.00	54.00	54.00	20,930
2021-05-07	54.00	54.00	54.00	54.00	0
2021-05-06	54.00	54.00	54.00	54.00	4,337
2021-05-05	54.00	54.00	52.50	54.00	20,619
2021-05-04	54.00	54.00	52.50	54.00	32,968
2021-04-30	54.00	54.00	54.00	54.00	2,933
2021-04-29	54.00	54.00	54.00	54.00	24,501
2021-04-28	54.00	54.00	54.00	54.00	0
2021-04-27	54.00	54.00	54.00	54.00	0
2021-04-26	54.00	54.00	54.00	54.00	10,000
2021-04-23	54.00	54.00	54.00	54.00	39
2021-04-22	54.00	54.00	54.00	54.00	0
2021-04-21	54.00	54.00	54.00	54.00	0
2021-04-20	54.00	54.00	54.00	54.00	6,495
2021-04-19	54.00	54.00	54.00	54.00	1,912
2021-04-16	54.00	54.00	54.00	54.00	21,107
2021-04-15	54.00	54.00	54.00	54.00	0
2021-04-14	54.00	54.00	54.00	54.00	3,757
2021-04-13	54.00	54.00	54.00	54.00	1,485
2021-04-12	54.00	54.00	54.00	54.00	0
2021-04-09	54.50	54.50	54.00	54.00	20,662
2021-04-08	54.50	54.50	54.50	54.50	28,016
2021-04-07	54.50	54.50	54.50	54.50	5,191
2021-04-06	54.50	54.50	54.50	54.50	18,798
2021-04-01	54.50	54.50	54.50	54.50	0
2021-03-31	54.50	54.50	54.50	54.50	162,631
2021-03-30	54.50	54.50	54.50	54.50	0
2021-03-29	54.50	54.50	54.50	54.50	0
2021-03-26	54.50	54.50	54.50	54.50	0
2021-03-25	54.50	54.50	53.00	54.50	5,052
2021-03-24	54.50	54.50	54.50	54.50	4,971
2021-03-23	54.50	54.50	54.50	54.50	5,416
2021-03-22	54.50	54.50	54.50	54.50	3,615
2021-03-19	54.50	54.50	54.50	54.50	0
2021-03-18	54.50	54.50	54.50	54.50	5,132
2021-03-17	54.50	54.50	54.50	54.50	27,058
2021-03-16	54.50	54.50	54.50	54.50	0
2021-03-15	54.50	54.50	54.50	54.50	13,484
2021-03-12	54.50	54.50	54.50	54.50	44,769
2021-03-11	54.50	54.50	54.50	54.50	0
2021-03-10	54.50	54.50	54.50	54.50	0
2021-03-09	54.50	54.50	54.50	54.50	5,850
2021-03-08	54.50	54.50	54.50	54.50	0
2021-03-05	54.50	54.50	54.50	54.50	0
2021-03-04	54.50	54.50	54.50	54.50	0
2021-03-03	54.50	54.50	54.50	54.50	19,116
2021-03-02	54.50	54.50	54.50	54.50	817
2021-03-01	54.50	54.50	54.50	54.50	12,335
2021-02-26	54.50	54.50	54.50	54.50	155,810
2021-02-25	54.50	54.50	54.50	54.50	0
2021-02-24	54.50	53.00	53.00	53.00	13,343
2021-02-23	54.50	54.50	54.50	54.50	13,507
2021-02-22	54.50	54.50	54.50	54.50	24,568
2021-02-19	54.50	54.50	54.50	54.50	10,091
2021-02-18	54.50	54.50	53.00	54.50	3,190
2021-02-17	54.50	54.50	54.50	54.50	0
2021-02-16	54.50	54.50	54.50	54.50	0
2021-02-15	54.50	54.50	54.50	54.50	0
2021-02-12	54.50	54.50	54.50	54.50	0
2021-02-11	54.50	54.50	54.50	54.50	0
2021-02-10	54.50	54.50	54.50	54.50	0
2021-02-09	52.50	54.50	50.50	54.50	45,897
2021-02-08	52.50	52.50	52.50	52.50	3,634
2021-02-05	52.50	52.50	52.50	52.50	5,450
2021-02-04	52.50	52.50	52.50	52.50	4,984
2021-02-03	54.00	54.00	54.00	54.00	17,319
2021-02-02	54.00	54.00	54.00	54.00	68,023
2021-02-01	53.00	54.00	53.00	54.00	2,800
2021-01-29	53.00	53.00	53.00	53.00	1,245
2021-01-28	54.00	54.00	53.00	53.00	16,693
2021-01-27	54.00	54.00	54.00	54.00	5,562
2021-01-26	54.00	54.00	54.00	54.00	14,452
2021-01-25	56.00	56.00	56.00	54.00	8,414
2021-01-22	54.00	54.00	54.00	54.00	5,780
2021-01-21	54.00	54.00	54.00	54.00	14,605
2021-01-20	54.00	54.00	54.00	54.00	0
2021-01-19	54.00	54.00	54.00	54.00	0
2021-01-18	54.00	54.00	54.00	54.00	22,628
2021-01-15	54.00	54.00	54.00	54.00	1,934
2021-01-14	54.00	54.00	54.00	54.00	0
2021-01-13	54.00	54.00	54.00	54.00	2,170
2021-01-12	54.00	54.00	54.00	54.00	4,659
2021-01-11	54.00	54.00	54.00	54.00	1,500
2021-01-08	54.00	54.00	54.00	54.00	10,694
2021-01-07	54.00	54.00	54.00	54.00	940
2021-01-06	54.00	54.00	54.00	54.00	7,230
2021-01-05	54.00	54.00	54.00	54.00	0
2021-01-04	54.00	54.00	54.00	54.00	4,518
2020-12-31	54.00	51.00	51.00	54.00	76
2020-12-30	54.00	54.00	54.00	54.00	0
2020-12-29	54.00	57.00	57.00	54.00	181,720
2020-12-24	54.00	54.00	54.00	54.00	0
2020-12-23	54.00	54.00	54.00	54.00	0
2020-12-22	54.00	54.00	54.00	54.00	0
2020-12-21	54.00	54.00	54.00	54.00	0
2020-12-18	52.50	54.00	52.50	54.00	20,609
2020-12-17	52.50	52.50	52.50	52.50	7,299
2020-12-16	52.50	52.50	52.50	52.50	0
2020-12-15	52.50	52.50	52.50	52.50	8,345
2020-12-14	52.50	52.50	52.50	52.50	0
2020-12-11	52.50	52.50	52.50	52.50	5,698
2020-12-10	52.50	52.50	52.50	52.50	0
2020-12-09	52.50	52.50	52.50	52.50	12,672
2020-12-08	52.50	52.50	52.50	52.50	0
2020-12-07	52.50	52.50	52.50	52.50	0
2020-12-04	52.50	52.50	52.50	52.50	0
2020-12-03	52.50	52.50	52.50	52.50	24,806
2020-12-02	52.50	52.50	52.50	52.50	0
2020-12-01	52.50	52.50	52.50	52.50	0
2020-11-30	52.50	52.50	52.50	52.50	0
2020-11-27	52.50	52.50	52.50	52.50	0
2020-11-26	52.50	52.50	52.50	52.50	3,858
2020-11-25	52.50	52.50	52.50	52.50	2,853
2020-11-24	52.50	52.50	52.50	52.50	0
2020-11-23	52.50	52.50	52.50	52.50	0
2020-11-20	52.50	52.50	52.50	52.50	0
2020-11-19	52.50	52.50	52.50	52.50	0
2020-11-18	52.50	52.50	52.50	52.50	0
2020-11-17	52.50	52.50	52.50	52.50	500
2020-11-16	52.50	52.50	52.50	52.50	2,244
2020-11-13	52.50	52.50	52.50	52.50	0
2020-11-12	52.50	52.50	52.50	52.50	0
2020-11-11	52.50	52.50	52.50	52.50	0
2020-11-10	52.50	52.50	52.50	52.50	0
2020-11-09	52.50	52.50	52.50	52.50	0
2020-11-06	52.50	52.50	52.50	52.50	1,840
2020-11-05	52.50	52.50	52.50	52.50	0
2020-11-04	52.50	52.50	52.50	52.50	2,889
2020-11-03	52.50	52.50	52.50	52.50	0
2020-11-02	52.50	52.50	52.50	52.50	0
2020-10-30	52.50	52.50	52.50	52.50	0
2020-10-29	53.00	53.00	52.50	52.50	16,115
2020-10-28	53.00	53.00	53.00	53.00	0
2020-10-27	53.00	53.00	53.00	53.00	0
2020-10-26	53.00	53.00	53.00	53.00	0
2020-10-23	53.00	53.00	53.00	53.00	0
2020-10-22	53.00	53.00	53.00	53.00	0
2020-10-21	53.00	53.00	53.00	53.00	0
2020-10-20	53.00	53.00	53.00	53.00	0
2020-10-16	53.00	53.00	53.00	53.00	0
2020-10-15	53.00	53.00	53.00	53.00	0
2020-10-14	53.00	53.00	53.00	53.00	0
2020-10-13	53.00	53.00	53.00	53.00	0
2020-10-12	53.00	53.00	51.00	53.00	0
2020-10-09	54.00	54.00	53.00	53.00	1,245
2020-10-08	54.00	54.00	54.00	54.00	0
2020-10-07	54.00	54.00	52.00	54.00	0
2020-10-06	54.00	54.00	54.00	54.00	0
2020-10-05	54.00	54.00	54.00	54.00	0
2020-10-02	54.00	54.00	54.00	54.00	0
2020-10-01	54.00	54.00	54.00	54.00	0
2020-09-30	54.00	54.00	54.00	54.00	151,553
2020-09-29	54.00	54.00	54.00	54.00	1,764
2020-09-28	54.00	54.00	54.00	54.00	8,493
2020-09-25	54.00	54.00	54.00	54.00	8,720
2020-09-24	54.00	54.00	54.00	54.00	0
2020-09-23	54.00	54.00	54.00	54.00	921
2020-09-22	54.00	54.00	52.00	54.00	0
2020-09-21	54.00	54.00	54.00	54.00	0
2020-09-18	54.00	54.00	54.00	54.00	1,209
2020-09-17	54.00	54.00	54.00	54.00	5,310
2020-09-16	54.00	54.00	54.00	54.00	2,181
2020-09-15	54.00	54.00	54.00	54.00	36,658
2020-09-14	54.00	54.00	54.00	54.00	5,677
2020-09-11	54.00	54.00	54.00	54.00	10,161
2020-09-10	54.00	54.00	54.00	54.00	0
2020-09-09	54.00	54.00	54.00	54.00	7,392
2020-09-08	54.00	54.00	54.00	54.00	0
2020-09-07	54.00	54.00	54.00	54.00	24,702
2020-09-04	54.00	54.00	54.00	54.00	0
2020-09-03	54.00	54.00	54.00	54.00	23,782
2020-09-02	54.00	54.00	54.00	54.00	0
2020-09-01	54.00	54.00	54.00	54.00	0
2020-08-28	54.00	54.00	54.00	54.00	14,936
2020-08-27	54.00	54.00	54.00	54.00	0
2020-08-26	55.00	55.00	55.00	55.00	0
2020-08-25	55.00	55.00	55.00	55.00	0
2020-08-24	55.00	55.00	55.00	55.00	0
2020-08-21	55.00	55.00	55.00	55.00	38,498
2020-08-20	55.00	55.00	55.00	55.00	10,139
2020-08-19	55.00	55.00	55.00	55.00	2,304
2020-08-18	55.00	55.00	55.00	55.00	0
2020-08-17	55.00	55.00	55.00	55.00	5,252
2020-08-14	55.00	55.00	53.00	55.00	0
2020-08-13	55.00	55.00	55.00	55.00	172,887
2020-08-12	55.00	55.00	55.00	55.00	0
2020-08-11	55.00	55.00	55.00	55.00	0
2020-08-10	55.00	55.00	55.00	55.00	0
2020-08-07	55.00	55.00	55.00	55.00	0
2020-08-06	55.00	55.00	55.00	55.00	0
2020-08-05	55.00	55.00	55.00	55.00	0
2020-08-04	55.00	55.00	55.00	55.00	0
2020-08-03	55.00	55.00	55.00	55.00	2,171
2020-07-31	55.00	55.00	55.00	55.00	10,589
2020-07-30	52.00	55.00	50.00	52.00	0
2020-07-29	52.00	52.00	52.00	52.00	0
2020-07-28	52.00	52.00	52.00	52.00	0
2020-07-27	52.00	52.00	52.00	52.00	4,545
2020-07-24	52.00	52.00	52.00	52.00	0
2020-07-23	52.00	52.00	52.00	52.00	0
2020-07-22	52.00	52.00	52.00	52.00	0
2020-07-21	52.00	52.00	52.00	52.00	0
2020-07-20	52.00	52.00	52.00	52.00	1,881
2020-07-17	52.00	52.00	52.00	52.00	0
2020-07-16	52.00	52.00	52.00	52.00	15,123
2020-07-15	52.00	52.00	52.00	52.00	7,010
2020-07-14	52.00	52.00	52.00	52.00	0
2020-07-13	52.00	52.00	52.00	52.00	0
2020-07-10	52.00	52.00	52.00	52.00	0
2020-07-09	52.00	52.00	52.00	52.00	0
2020-07-08	52.00	52.00	52.00	52.00	0
2020-07-07	52.00	52.00	52.00	52.00	0
2020-07-06	52.00	52.00	52.00	52.00	0
2020-07-03	53.50	53.50	51.50	52.00	34,978
2020-07-02	53.50	53.50	53.50	53.50	0
2020-07-01	53.50	53.50	53.50	53.50	0
2020-06-30	53.50	53.50	53.50	53.50	0
2020-06-29	53.50	53.50	53.50	53.50	0
2020-06-26	53.50	53.50	53.50	53.50	26,256
2020-06-25	53.50	53.50	53.50	53.50	5,000
2020-06-24	53.50	53.50	53.50	53.50	12,453
2020-06-23	53.50	53.50	53.50	53.50	3,615
2020-06-22	53.50	53.50	53.50	53.50	0
2020-06-19	53.50	53.50	53.50	53.50	3,870
2020-06-18	53.50	53.50	53.50	53.50	0
2020-06-17	53.50	53.50	53.50	53.50	12,208
2020-06-16	53.50	53.50	53.50	53.50	0
2020-06-15	53.50	53.50	53.50	53.50	0
2020-06-12	53.50	53.50	53.50	53.50	0
2020-06-11	53.50	53.50	53.50	53.50	0
2020-06-10	53.50	53.50	53.50	53.50	0
2020-06-09	53.50	53.50	53.50	53.50	0
2020-06-08	53.50	53.50	53.50	53.50	0
2020-06-05	53.50	53.50	53.50	53.50	0
2020-06-04	53.50	53.50	53.50	53.50	1,485
2020-06-03	53.50	53.50	53.50	53.50	0
2020-06-02	53.50	53.50	53.50	53.50	0
2020-06-01	53.50	53.50	53.50	53.50	0
2020-05-29	53.50	53.50	53.50	53.50	0
2020-05-28	53.50	53.50	53.50	53.50	0
2020-05-27	53.50	53.50	53.50	53.50	0
2020-05-26	53.50	53.50	53.50	53.50	0
2020-05-22	53.50	53.50	53.50	53.50	0
2020-05-21	53.50	53.50	53.50	53.50	0
2020-05-20	53.50	53.50	53.50	53.50	0
2020-05-19	53.50	53.50	53.50	53.50	0
2020-05-18	53.50	53.50	53.50	53.50	0
2020-05-15	53.50	53.50	53.50	53.50	0
2020-05-14	53.50	53.50	53.50	53.50	0
2020-05-13	53.50	53.50	53.50	53.50	86,112
2020-05-12	53.50	53.50	53.50	53.50	1,561
2020-05-11	53.50	53.50	53.50	53.50	0
2020-05-07	53.50	53.50	53.50	53.50	0
2020-05-06	53.50	53.50	53.50	53.50	0
2020-05-05	53.50	53.50	53.50	53.50	0
2020-05-04	53.50	53.50	53.50	53.50	0
2020-05-01	54.00	54.00	53.50	53.50	11,328
2020-04-30	54.00	54.00	54.00	54.00	0
2020-04-29	54.00	54.00	54.00	54.00	0
2020-04-28	54.00	54.00	54.00	54.00	4,358
2020-04-27	54.00	54.00	54.00	54.00	0
2020-04-24	54.00	54.00	54.00	54.00	0
2020-04-23	54.00	54.00	54.00	54.00	0
2020-04-22	54.00	54.00	54.00	54.00	0
2020-04-21	54.00	54.00	54.00	54.00	0
2020-04-20	52.00	54.00	52.00	54.00	0
2020-04-17	52.00	52.00	52.00	52.00	1,984
2020-04-16	52.00	52.00	52.00	52.00	0
2020-04-15	52.00	52.00	52.00	52.00	0
2020-04-14	52.00	52.00	52.00	52.00	0
2020-04-09	54.00	54.00	52.00	52.00	0
2020-04-08	54.00	54.00	54.00	54.00	0
2020-04-07	54.00	54.00	54.00	54.00	0
2020-04-06	54.00	54.00	54.00	54.00	0
2020-04-03	54.00	54.00	54.00	54.00	0
2020-04-03	54.00	54.00	54.00	54.00	0
2020-04-02	56.00	54.00	54.00	54.00	0
2020-04-02	56.00	56.00	56.00	56.00	0
2020-04-01	59.00	56.00	56.00	56.00	0
2020-04-01	59.00	59.00	57.00	59.00	0
2020-03-31	63.00	63.00	61.00	63.00	0
2020-03-30	65.00	65.00	63.00	65.00	0
2020-03-27	65.00	65.00	65.00	65.00	0
2020-03-26	65.00	65.00	65.00	65.00	0
2020-03-25	65.00	65.00	65.00	65.00	0
2020-03-24	65.00	65.00	65.00	65.00	0
2020-03-23	67.00	67.00	67.00	67.00	0
2020-03-20	67.00	67.00	67.00	67.00	0
2020-03-19	67.00	67.00	67.00	67.00	0
2020-03-18	67.00	67.00	67.00	67.00	0
2020-03-17	67.00	67.00	67.00	67.00	0
2020-03-16	67.00	67.00	67.00	67.00	0
2020-03-13	67.00	67.00	67.00	67.00	0
2020-03-12	67.00	67.00	67.00	67.00	0
2020-03-11	67.00	67.00	67.00	69.00	0
2020-03-10	69.00	69.00	69.00	69.00	0
2020-03-09	69.50	69.50	65.00	69.00	4,160
2020-03-06	69.00	69.00	69.00	69.00	0
2020-03-05	69.00	69.00	69.00	69.00	5,295
2020-03-04	69.00	69.00	69.00	69.00	0
2020-03-03	69.00	69.00	69.00	69.00	3,612
2020-03-02	69.00	69.00	69.00	69.00	0
2020-02-28	69.00	69.00	69.00	69.00	19,078
2020-02-27	69.00	69.00	69.00	69.00	0
2020-02-26	69.00	69.00	69.00	69.00	0
2020-02-25	69.00	69.00	69.00	69.00	14,459
2020-02-24	69.00	69.00	69.00	69.00	8,445
2020-02-21	69.00	69.00	69.00	69.00	14,223
2020-02-20	69.00	69.00	69.00	69.00	2,553
2020-02-19	69.00	69.00	69.00	69.00	2,232
2020-02-18	69.00	69.00	69.00	69.00	4,335
2020-02-17	69.00	69.00	69.00	69.00	0
2020-02-14	69.00	69.00	69.00	69.00	36,043
2020-02-13	69.00	69.00	69.00	69.00	11,387
2020-02-12	69.00	69.00	69.00	69.00	0
2020-02-11	69.00	69.00	69.00	69.00	817
2020-02-10	69.00	69.00	69.00	69.00	8,474
2020-02-07	69.00	69.00	69.00	69.00	6,825
2020-02-06	71.00	71.00	69.00	69.00	5,413
2020-02-05	71.00	71.00	71.00	71.00	2,146
2020-02-04	72.00	72.00	72.00	72.00	3,803
2020-02-03	72.00	72.00	72.00	72.00	10,045
2020-01-31	72.00	72.00	72.00	72.00	1,359
2020-01-30	72.00	72.00	72.00	72.00	9,504
2020-01-29	72.00	72.00	72.00	72.00	5,563
2020-01-28	72.00	72.00	72.00	72.00	6,890
2020-01-27	72.00	72.00	72.00	72.00	0
2020-01-24	72.00	72.00	72.00	72.00	17,776
2020-01-23	72.00	72.00	72.00	72.00	12,697
2020-01-22	72.00	72.00	72.00	72.00	0
2020-01-21	72.00	72.00	72.00	72.00	5,583
2020-01-20	72.00	72.00	72.00	72.00	16,248
2020-01-17	72.00	72.00	72.00	72.00	0
2020-01-16	72.00	72.00	72.00	72.00	7,187
2020-01-15	72.00	72.00	72.00	72.00	0
2020-01-14	72.00	72.00	72.00	72.00	23,888
2020-01-13	72.00	72.00	72.00	72.00	36,104
2020-01-10	72.00	72.00	72.00	72.00	12,343
2020-01-09	72.00	72.00	72.00	72.00	0
2020-01-08	72.00	72.00	72.00	72.00	3,609
2020-01-07	72.00	72.00	72.00	72.00	5,804
2020-01-06	72.00	72.00	72.00	72.00	0
2020-01-03	72.00	72.00	72.00	72.00	817
2020-01-02	72.00	72.00	72.00	72.00	1,469
2019-12-31	72.00	72.00	72.00	72.00	0
2019-12-30	72.00	72.00	72.00	72.00	3,671
2019-12-27	72.00	72.00	72.00	72.00	0
2019-12-24	72.00	72.00	72.00	72.00	0
2019-12-23	72.00	72.00	72.00	72.00	0
2019-12-20	72.00	72.00	72.00	72.00	24,724
2019-12-19	72.00	72.00	72.00	72.00	1,992
2019-12-18	72.00	72.00	72.00	72.00	6,845
2019-12-17	72.00	72.00	72.00	72.00	0
2019-12-16	72.00	72.00	72.00	72.00	2,135
2019-12-13	72.00	72.00	72.00	72.00	8,971
2019-12-12	72.00	72.00	72.00	72.00	0
2019-12-11	72.00	72.00	72.00	72.00	0
2019-12-10	72.00	72.00	72.00	72.00	0
2019-12-09	72.00	72.00	72.00	72.00	7,739
2019-12-06	72.00	72.00	72.00	72.00	0
2019-12-05	72.00	72.00	72.00	72.00	8,559
2019-12-04	72.00	72.00	72.00	72.00	3,439
2019-12-03	72.00	72.00	72.00	72.00	29,545
2019-12-02	72.00	72.00	72.00	72.00	1,934
2019-11-29	72.00	72.00	72.00	72.00	54,060
2019-11-28	72.00	72.00	72.00	72.00	0
2019-11-27	71.00	72.00	71.00	72.00	0
2019-11-26	71.00	71.00	71.00	71.00	30,229
2019-11-25	71.00	71.00	71.00	71.00	11,716
2019-11-22	71.00	71.00	71.00	71.00	3,614
2019-11-21	71.00	71.00	71.00	71.00	3,401
2019-11-20	71.00	71.00	71.00	71.00	6,411
2019-11-19	71.00	71.00	71.00	71.00	0
2019-11-18	71.00	71.00	71.00	71.00	0
2019-11-15	71.00	71.00	71.00	71.00	26,562
2019-11-14	71.00	71.00	71.00	71.00	1,322
2019-11-13	71.00	71.00	71.00	71.00	0
2019-11-12	71.00	71.00	71.00	71.00	1,654
2019-11-11	71.00	71.00	71.00	71.00	4,545
2019-11-08	71.00	71.00	71.00	71.00	0
2019-11-07	71.00	71.00	71.00	71.00	0
2019-11-06	71.00	71.00	71.00	71.00	7,296
2019-11-05	71.00	71.00	71.00	71.00	0
2019-11-04	71.00	71.00	71.00	71.00	1,481
2019-11-01	71.00	71.00	71.00	71.00	0
2019-10-31	71.00	71.00	71.00	71.00	0
2019-10-30	71.00	71.00	71.00	71.00	0
2019-10-29	71.00	71.00	71.00	71.00	1,334
2019-10-28	71.00	71.00	71.00	71.00	0
2019-10-25	71.00	71.00	71.00	71.00	5,373
2019-10-24	71.00	71.00	71.00	71.00	7,658
2019-10-23	71.50	71.50	70.50	71.00	3,738
2019-10-22	71.50	71.50	71.50	71.50	0
2019-10-21	71.50	71.50	71.50	71.50	0
2019-10-18	71.50	71.50	71.50	71.50	1,716
2019-10-17	71.50	71.50	71.50	71.50	0
2019-10-16	71.50	71.50	71.50	71.50	8,746
2019-10-15	71.50	71.50	71.50	71.50	7,786
2019-10-14	71.50	71.50	71.50	71.50	4,169
2019-10-11	72.00	72.00	71.50	71.50	0
2019-10-10	72.00	72.00	72.00	72.00	14,278
2019-10-09	72.00	72.00	72.00	72.00	0
2019-10-08	72.00	72.00	72.00	72.00	0
2019-10-07	72.00	72.00	72.00	72.00	4,382
2019-10-04	72.00	72.00	72.00	72.00	0
2019-10-03	72.00	72.00	72.00	72.00	1,941
2019-10-02	72.00	72.00	72.00	72.00	29,830
2019-10-01	72.00	72.00	72.00	72.00	5,445
2019-09-30	72.00	72.00	72.00	72.00	73,133
2019-09-27	72.00	72.00	72.00	72.00	0
2019-09-26	72.00	72.00	72.00	72.00	3,914
2019-09-25	72.00	72.00	72.00	72.00	11,889
2019-09-24	72.00	72.00	72.00	72.00	8,709
2019-09-23	72.00	72.00	72.00	72.00	4,665
2019-09-20	72.00	72.00	72.00	72.00	0
2019-09-19	72.00	72.00	72.00	72.00	0
2019-09-18	72.00	72.00	72.00	72.00	0
2019-09-17	72.00	72.00	72.00	72.00	18,893
2019-09-16	72.00	72.00	72.00	72.00	1,610
2019-09-13	72.00	72.00	72.00	72.00	4,355
2019-09-12	72.00	72.00	72.00	72.00	7,739
2019-09-11	72.00	72.00	72.00	72.00	8,419
2019-09-10	72.00	72.00	72.00	72.00	13,728
2019-09-09	72.00	72.00	72.00	72.00	3,598
2019-09-06	72.00	72.00	72.00	72.00	0
2019-09-05	72.00	72.00	72.00	72.00	10,868
2019-09-04	71.00	72.00	71.00	72.00	4,945
2019-09-03	71.00	71.00	71.00	71.00	0
2019-09-02	71.00	71.00	71.00	71.00	3,043
2019-08-30	71.00	71.00	71.00	71.00	2,288
2019-08-29	71.50	71.50	71.00	71.50	0
2019-08-28	71.50	71.50	71.50	71.50	1,817
2019-08-27	71.50	71.50	71.50	71.50	1,418
2019-08-23	72.00	72.00	71.50	72.00	7,447
2019-08-22	72.00	72.00	72.00	72.00	17,942
2019-08-21	72.00	72.00	72.00	72.00	0
2019-08-20	72.00	72.00	72.00	72.00	1,485
2019-08-19	72.00	72.00	72.00	72.00	0
2019-08-16	72.00	72.00	72.00	72.00	0
2019-08-15	72.00	72.00	72.00	72.00	2,889
2019-08-14	72.00	72.00	72.00	72.00	5,549
2019-08-13	72.00	72.00	72.00	72.00	15,776
2019-08-12	72.00	72.00	72.00	72.00	6,485
2019-08-09	72.00	72.00	72.00	72.00	0
2019-08-08	72.00	72.00	72.00	72.00	7,467
2019-08-07	74.00	74.00	74.00	74.00	0
2019-08-06	74.00	74.00	74.00	74.00	19,952
2019-08-05	74.00	74.00	74.00	74.00	1,072
2019-08-02	74.00	74.00	74.00	74.00	0
2019-08-01	74.50	74.50	74.00	74.00	8,399
2019-07-31	74.50	74.50	74.50	74.50	0
2019-07-30	74.50	74.50	74.50	74.50	0
2019-07-29	74.50	74.50	74.50	74.50	0
2019-07-26	74.50	74.50	74.50	74.50	0
2019-07-25	74.50	74.50	74.50	74.50	0
2019-07-24	74.50	74.50	74.50	74.50	5,135
2019-07-23	74.50	74.50	74.50	74.50	0
2019-07-22	74.50	74.50	74.50	74.50	1,245
2019-07-19	74.50	74.50	74.50	74.50	32,293
2019-07-18	74.50	74.50	74.50	74.50	0
2019-07-17	74.50	74.50	74.50	74.50	0
2019-07-16	74.50	74.50	74.50	74.50	4,235
2019-07-15	74.50	74.50	74.50	74.50	19,340
2019-07-12	74.50	74.50	74.50	74.50	14,568
2019-07-11	74.50	74.50	74.50	74.50	1,561
2019-07-10	74.50	74.50	74.50	74.50	23,739
2019-07-09	76.25	76.25	74.50	74.50	0
2019-07-08	76.25	76.25	76.25	76.25	25,276
2019-07-05	76.25	76.25	76.25	76.25	1,651
2019-07-04	76.25	76.25	76.25	76.25	827
2019-07-03	76.25	76.25	76.25	76.25	1,828
2019-07-02	76.25	76.25	76.25	76.25	0
2019-07-01	76.25	76.25	76.25	76.25	3,529
2019-06-28	76.25	76.25	76.25	76.25	0
2019-06-27	76.25	76.25	76.25	76.25	11,372
2019-06-26	76.25	76.25	76.25	76.25	0
2019-06-25	76.25	76.25	76.25	76.25	0
2019-06-24	76.25	76.25	76.25	76.25	0
2019-06-21	76.25	76.25	76.25	76.25	26,200
2019-06-20	76.25	76.25	76.25	76.25	10,844
2019-06-19	76.25	76.25	76.25	76.25	0
2019-06-18	76.25	76.25	76.25	76.25	0
2019-06-17	76.25	76.25	76.25	76.25	7,513
2019-06-14	76.25	76.25	76.25	76.25	8,136
2019-06-13	76.25	76.25	76.25	76.25	1,443
2019-06-12	76.25	76.25	76.25	76.25	0
2019-06-11	76.25	76.25	76.25	76.25	11,548
2019-06-10	76.25	76.25	76.25	76.25	37,224
2019-06-07	76.25	76.25	76.25	76.25	0
2019-06-06	76.25	76.25	76.25	76.25	0
2019-06-05	76.25	76.25	76.25	76.25	0
2019-06-04	76.25	76.25	76.25	76.25	0
2019-06-03	76.50	76.50	75.50	76.25	27,637
2019-05-31	76.25	76.25	76.25	76.25	0
2019-05-30	76.25	76.25	76.25	76.25	0
2019-05-29	76.25	76.25	76.25	76.25	6,117
2019-05-28	76.25	76.25	76.25	76.25	13,183
2019-05-24	76.25	76.25	76.25	76.25	13,513
2019-05-23	76.25	76.25	76.25	76.25	9,403
2019-05-22	76.25	76.25	76.25	76.25	0
2019-05-21	76.25	76.25	76.25	76.25	2,242
2019-05-20	76.25	76.25	76.25	76.25	4,480
2019-05-17	76.50	76.50	75.50	76.25	3,072
2019-05-16	76.25	75.50	75.50	76.25	17,649
2019-05-15	76.25	76.25	76.25	76.25	17,399
2019-05-14	76.25	76.25	76.25	76.25	0
2019-05-13	76.25	76.25	76.25	76.25	10,396
2019-05-10	76.25	76.25	76.25	76.25	14,488
2019-05-09	76.25	76.25	76.25	76.25	10,965
2019-05-08	76.25	76.25	76.25	76.25	3,699
2019-05-07	76.25	76.25	76.25	76.25	0
2019-05-03	76.25	76.25	76.25	76.25	0
2019-05-02	76.25	76.25	76.25	76.25	0
2019-05-01	76.25	76.25	76.25	76.25	10,189
2019-04-30	76.25	76.25	76.25	76.25	1,232
2019-04-29	76.25	76.25	76.25	76.25	1,764

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