ECSC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-06-22	52.50	52.50	52.50	52.50	0
2023-06-21	52.50	52.50	52.50	52.50	15,195
2023-06-20	52.50	52.50	52.50	52.50	0
2023-06-19	52.50	52.50	52.50	52.50	0
2023-06-16	52.50	52.50	52.50	52.50	0
2023-06-15	52.50	52.50	52.50	52.50	0
2023-06-14	52.50	52.50	52.50	52.50	3,149
2023-06-13	52.50	52.50	52.50	52.50	315
2023-06-12	52.50	52.50	52.50	52.50	0
2023-06-09	52.50	52.50	52.50	52.50	3,500
2023-06-08	52.50	52.50	52.50	52.50	152
2023-06-07	52.50	52.50	52.50	52.50	0
2023-06-06	52.50	53.00	53.00	53.00	701
2023-06-05	52.50	52.50	52.50	52.50	50
2023-06-02	52.00	53.00	52.50	52.50	2,027
2023-06-01	52.00	52.00	52.00	52.00	0
2023-05-31	52.00	52.00	52.00	52.00	0
2023-05-30	52.00	52.00	52.00	52.00	13,092
2023-05-29	52.00	52.00	52.00	52.00	0
2023-05-26	52.00	52.00	52.00	52.00	0
2023-05-25	52.00	52.00	52.00	52.00	0
2023-05-24	52.00	52.00	52.00	52.00	38,079
2023-05-23	52.00	52.00	52.00	52.00	0
2023-05-22	52.00	52.00	50.00	52.00	12,356
2023-05-19	52.00	52.00	52.00	52.00	50,999
2023-05-18	52.00	52.00	52.00	52.00	0
2023-05-17	52.00	52.00	52.00	52.00	0
2023-05-16	52.00	52.00	52.00	52.00	448
2023-05-15	52.00	52.00	52.00	52.00	8,200
2023-05-12	52.00	52.00	52.00	52.00	4,547
2023-05-11	52.00	52.00	52.00	52.00	1,891
2023-05-10	52.00	52.00	52.00	52.00	0
2023-05-09	52.00	52.00	52.00	52.00	12,999
2023-05-08	52.00	52.00	52.00	52.00	0
2023-05-05	52.00	52.00	52.00	52.00	0
2023-05-04	52.00	52.00	52.00	52.00	0
2023-05-03	52.00	52.00	52.00	52.00	1,100
2023-05-02	50.00	52.00	50.00	52.00	4,205
2023-05-01	50.00	50.00	50.00	50.00	0
2023-04-28	52.50	50.00	50.00	50.00	58,382
2023-04-27	52.50	52.50	52.50	52.50	2,394
2023-04-26	52.50	52.50	52.50	52.50	25
2023-04-25	52.50	52.50	52.50	52.50	1,000
2023-04-24	52.50	52.50	52.50	52.50	673
2023-04-21	52.50	52.50	52.50	52.50	0
2023-04-20	52.50	52.50	52.50	52.50	0
2023-04-19	52.50	52.50	51.50	52.50	307
2023-04-18	52.50	52.50	52.50	52.50	10,025
2023-04-17	52.50	52.50	52.50	52.50	6,096
2023-04-14	52.50	52.50	52.50	52.50	0
2023-04-13	52.50	52.50	52.50	52.50	11,831
2023-04-12	51.00	52.50	51.00	52.50	35,168
2023-04-11	51.00	51.00	50.50	51.00	725
2023-04-10	51.00	51.00	51.00	51.00	0
2023-04-07	51.00	51.00	51.00	51.00	0
2023-04-06	51.00	51.00	51.00	51.00	106
2023-04-05	50.00	51.00	50.00	51.00	122,000
2023-04-04	50.50	50.50	50.00	50.00	77,886
2023-04-03	50.00	50.00	49.00	50.00	154,329
2023-03-31	20.00	50.50	20.00	50.00	294,337
2023-03-30	20.00	20.00	20.00	20.00	3,964
2023-03-29	20.00	20.00	20.00	20.00	7,147
2023-03-28	20.50	20.50	20.00	20.00	8,162
2023-03-27	20.50	20.50	20.50	20.50	0
2023-03-24	20.00	20.50	20.00	20.50	8,533
2023-03-23	20.50	20.50	20.00	20.00	8,000
2023-03-22	20.50	20.50	20.50	20.50	120
2023-03-21	20.00	20.50	20.00	20.50	5,907
2023-03-20	19.00	20.50	19.00	20.00	40,350
2023-03-17	19.00	19.00	19.00	19.00	0
2023-03-16	19.00	19.00	19.00	19.00	2,000
2023-03-15	19.00	19.00	19.00	19.00	5,765
2023-03-14	20.00	20.00	19.00	19.00	3,005
2023-03-13	20.00	20.00	20.00	20.00	4,682
2023-03-10	20.00	20.00	20.00	20.00	4,018
2023-03-09	20.00	20.00	20.00	20.00	9,159
2023-03-08	22.00	22.00	20.00	20.00	23,000
2023-03-07	22.50	22.50	22.00	22.00	1,000
2023-03-06	22.50	22.50	22.50	22.50	1,792
2023-03-03	24.50	24.50	22.50	22.50	67,066
2023-03-02	25.00	25.00	24.50	24.50	2,000
2023-03-01	25.00	25.00	25.00	25.00	3,000
2023-02-28	25.00	25.00	25.00	25.00	0
2023-02-27	25.50	25.50	25.50	25.50	0
2023-02-24	23.50	25.50	23.50	25.50	39,594
2023-02-23	19.50	23.50	19.50	23.50	43,267
2023-02-22	20.00	20.00	19.50	19.50	3,000
2023-02-21	20.00	20.00	20.00	20.00	0
2023-02-20	20.00	20.00	20.00	20.00	0
2023-02-17	20.00	20.00	20.00	20.00	180
2023-02-16	20.00	20.00	20.00	20.00	0
2023-02-15	20.00	20.00	20.00	20.00	0
2023-02-14	20.00	20.00	20.00	20.00	5,611
2023-02-13	20.00	20.00	20.00	20.00	10,000
2023-02-10	20.00	20.00	20.00	20.00	555
2023-02-09	21.00	21.00	20.00	20.00	8,276
2023-02-08	21.00	21.00	21.00	21.00	6,423
2023-02-07	23.50	23.50	21.00	21.00	14,000
2023-02-06	24.00	24.00	23.50	23.50	4,000
2023-02-03	24.50	24.50	24.00	24.00	4,100
2023-02-02	25.00	25.00	24.50	24.50	5,958
2023-02-01	25.00	26.00	25.00	25.00	26,637
2023-01-31	23.00	23.00	23.00	23.00	10,000
2023-01-30	22.50	23.00	22.50	23.00	4,325
2023-01-27	22.50	22.50	22.50	22.50	9,152
2023-01-26	22.50	22.50	22.50	22.50	0
2023-01-25	23.00	23.00	22.50	22.50	12,000
2023-01-24	24.50	24.50	22.50	23.00	8,233
2023-01-23	24.00	24.00	24.00	24.00	3,951
2023-01-20	24.50	24.50	24.00	24.00	6,674
2023-01-19	25.50	25.50	24.50	24.50	5,974
2023-01-18	25.00	25.50	25.00	25.50	0
2023-01-17	25.00	25.00	25.00	25.00	1,791
2023-01-16	26.50	26.50	25.00	25.00	49,961
2023-01-13	26.50	27.00	26.50	26.50	68,342
2023-01-12	26.50	26.50	26.50	26.50	0
2023-01-11	26.50	26.50	26.50	26.50	150
2023-01-10	26.50	26.50	26.50	26.50	0
2023-01-09	26.50	26.50	26.50	26.50	483
2023-01-06	26.50	26.50	26.50	26.50	0
2023-01-05	26.50	26.50	26.50	26.50	2,369
2023-01-04	26.50	26.50	26.50	26.50	5,000
2023-01-03	26.50	26.50	26.50	26.50	1,508
2023-01-02	26.50	26.50	26.50	26.50	0
2022-12-30	26.50	26.50	26.50	26.50	0
2022-12-29	26.50	26.50	26.50	26.50	197
2022-12-28	26.50	26.50	26.50	26.50	2,000
2022-12-27	26.50	26.50	26.50	26.50	0
2022-12-26	26.50	26.50	26.50	26.50	0
2022-12-23	26.50	26.50	26.50	26.50	0
2022-12-22	26.50	26.50	26.50	26.50	0
2022-12-21	26.50	26.50	26.50	26.50	0
2022-12-20	26.50	26.50	26.00	26.00	11,045
2022-12-19	26.50	26.50	26.50	26.50	0
2022-12-16	26.50	26.50	26.50	26.50	0
2022-12-15	26.50	26.50	26.50	26.50	0
2022-12-14	26.50	26.50	26.50	26.50	0
2022-12-13	26.50	26.50	26.50	26.50	0
2022-12-12	26.50	26.50	26.50	26.50	0
2022-12-09	26.50	26.50	26.50	26.50	0
2022-12-08	26.50	26.50	26.50	26.50	0
2022-12-07	26.00	26.50	26.00	26.50	25,256
2022-12-06	27.00	27.00	26.00	26.00	18,186
2022-12-05	27.00	27.00	27.00	27.00	0
2022-12-02	27.00	27.00	27.00	27.00	21,372
2022-12-01	26.50	27.00	26.50	27.00	25,000
2022-11-30	26.50	26.50	26.50	26.50	273
2022-11-29	26.50	26.50	26.50	26.50	36
2022-11-28	26.50	26.50	26.50	26.50	5,700
2022-11-25	26.50	26.50	26.50	26.50	7,500
2022-11-24	26.50	26.50	26.50	26.50	0
2022-11-23	26.50	26.50	26.50	26.50	0
2022-11-22	26.50	26.50	26.50	26.50	10,394
2022-11-21	27.00	27.00	26.50	26.50	5,000
2022-11-18	27.50	27.50	27.00	27.00	15,500
2022-11-17	26.00	27.50	26.00	27.50	15,408
2022-11-16	25.00	26.00	25.00	26.00	25,000
2022-11-15	28.00	28.00	25.00	25.00	21,562
2022-11-14	28.00	28.00	28.00	28.00	63
2022-11-11	28.00	28.00	28.00	28.00	0
2022-11-10	28.00	28.00	28.00	28.00	0
2022-11-09	28.00	28.00	28.00	28.00	0
2022-11-08	28.00	28.00	28.00	28.00	0
2022-11-07	28.00	28.00	28.00	28.00	3,760
2022-11-04	28.00	28.00	28.00	28.00	0
2022-11-03	28.00	28.00	28.00	28.00	0
2022-11-02	28.00	28.00	28.00	28.00	0
2022-11-01	24.00	28.00	24.00	28.00	60,872
2022-10-31	24.00	24.00	24.00	24.00	107
2022-10-28	24.00	24.00	24.00	24.00	0
2022-10-27	24.00	24.00	24.00	24.00	100
2022-10-26	24.00	24.00	24.00	24.00	23,561
2022-10-25	24.00	24.00	24.00	24.00	6,897
2022-10-24	24.00	24.00	24.00	24.00	4,389
2022-10-21	23.00	24.00	23.00	24.00	21,433
2022-10-20	22.50	23.00	22.50	23.00	20,060
2022-10-19	22.50	22.50	22.50	22.50	0
2022-10-18	22.50	22.50	22.50	22.50	0
2022-10-17	23.50	23.50	21.50	22.50	64,952
2022-10-14	24.50	24.50	23.50	23.50	10,000
2022-10-13	24.50	24.50	24.50	24.50	16
2022-10-12	24.50	24.50	24.50	24.50	5,000
2022-10-11	24.50	24.50	24.50	24.50	0
2022-10-10	24.50	24.50	24.50	24.50	0
2022-10-07	24.50	24.50	24.50	24.50	0
2022-10-06	25.00	25.00	24.50	24.50	12,350
2022-10-05	25.00	25.00	25.00	25.00	243
2022-10-04	24.00	25.50	24.00	25.00	40,049
2022-10-03	24.00	24.00	24.00	24.00	10,000
2022-09-30	24.00	24.00	24.00	24.00	587
2022-09-29	25.00	25.00	24.00	24.00	5,000
2022-09-28	26.00	26.50	25.00	25.00	31,849
2022-09-27	29.00	30.00	23.50	26.00	177,930
2022-09-26	29.00	29.00	29.00	29.00	101
2022-09-23	29.00	29.00	29.00	29.00	6,081
2022-09-22	29.00	29.00	28.00	29.00	0
2022-09-21	33.50	33.50	28.50	29.00	42,449
2022-09-20	33.50	33.50	33.50	33.50	0
2022-09-19	33.50	33.50	33.50	33.50	0
2022-09-16	34.50	34.50	32.50	33.50	2,500
2022-09-15	34.50	34.50	34.50	34.50	0
2022-09-14	34.50	34.50	34.50	34.50	0
2022-09-13	35.50	35.50	34.50	34.50	12,150
2022-09-12	35.50	35.50	35.50	35.50	0
2022-09-09	40.00	40.00	35.00	35.50	28,407
2022-09-08	40.00	40.00	40.00	40.00	0
2022-09-07	40.00	40.00	40.00	40.00	1,581
2022-09-06	40.00	40.00	40.00	40.00	0
2022-09-05	40.00	40.00	40.00	40.00	0
2022-09-02	40.00	40.00	40.00	40.00	0
2022-09-01	41.50	41.50	40.00	40.00	5,025
2022-08-31	42.00	42.00	38.00	41.50	143,371
2022-08-30	42.00	42.00	42.00	42.00	0
2022-08-29	42.00	42.00	42.00	42.00	0
2022-08-26	42.00	42.00	42.00	42.00	0
2022-08-25	42.00	42.00	42.00	42.00	0
2022-08-24	42.00	42.00	42.00	42.00	0
2022-08-23	42.00	42.00	42.00	42.00	0
2022-08-22	42.00	42.00	42.00	42.00	35,000
2022-08-19	42.00	42.00	42.00	42.00	50,836
2022-08-18	42.50	42.50	42.00	42.00	1,000
2022-08-17	42.50	42.50	42.50	42.50	0
2022-08-16	43.50	43.50	42.50	42.50	5,702
2022-08-15	43.50	43.50	43.50	43.50	900
2022-08-12	43.50	44.00	43.50	43.50	10,000
2022-08-11	43.50	43.50	43.50	43.50	0
2022-08-10	43.50	43.50	43.50	43.50	0
2022-08-09	43.50	43.50	43.50	43.50	24,456
2022-08-08	45.50	49.00	49.00	49.00	28,816
2022-08-05	45.50	45.50	45.50	45.50	0
2022-08-04	45.50	45.50	45.50	45.50	0
2022-08-03	40.50	45.50	40.50	45.50	58,500
2022-08-02	36.50	40.50	35.50	40.50	35,234
2022-08-01	38.50	39.00	36.00	36.50	9,806
2022-07-29	39.00	39.00	39.00	39.00	0
2022-07-28	39.00	39.00	39.00	39.00	3,000
2022-07-27	39.00	39.00	39.00	39.00	0
2022-07-26	39.00	39.00	39.00	39.00	625
2022-07-25	39.50	39.50	39.00	39.00	4,322
2022-07-22	40.50	40.50	39.00	39.50	2,784
2022-07-21	40.50	40.50	40.50	40.50	1,898
2022-07-20	40.50	40.50	40.50	40.50	3,126
2022-07-19	40.50	40.50	40.50	40.50	0
2022-07-18	40.50	40.50	40.50	40.50	0
2022-07-15	40.50	40.50	40.50	40.50	0
2022-07-14	40.50	40.50	40.50	40.50	0
2022-07-13	40.50	40.50	40.50	40.50	0
2022-07-12	40.50	40.50	40.50	40.50	0
2022-07-11	40.50	40.50	40.50	40.50	5,159
2022-07-08	40.50	40.50	40.50	40.50	70
2022-07-07	39.50	40.50	39.50	40.50	11,933
2022-07-06	39.00	42.00	39.00	39.50	37,275
2022-07-05	37.50	38.50	37.50	38.50	5,048
2022-07-04	38.00	38.00	36.50	37.50	11,962
2022-07-01	38.00	38.00	38.00	38.00	2,500
2022-06-30	38.00	38.00	38.00	38.00	1,000
2022-06-29	41.00	41.00	37.50	38.00	24,011
2022-06-28	41.00	41.00	41.00	41.00	0
2022-06-27	41.00	41.00	41.00	41.00	923
2022-06-24	41.00	41.00	41.00	41.00	4,873
2022-06-23	41.00	41.00	41.00	41.00	1,178
2022-06-22	42.50	42.50	41.00	41.00	6,817
2022-06-21	44.50	44.50	42.00	42.50	34,194
2022-06-20	45.50	45.50	44.50	44.50	4,850
2022-06-17	45.50	45.50	45.50	45.50	0
2022-06-16	46.50	46.50	44.50	45.50	3,469
2022-06-15	46.50	46.50	46.50	46.50	0
2022-06-14	48.00	48.00	45.50	46.50	9,011
2022-06-13	48.00	48.00	48.00	48.00	0
2022-06-10	48.00	48.00	48.00	48.00	19,813
2022-06-09	48.00	48.00	48.00	48.00	0
2022-06-08	48.00	48.00	48.00	48.00	0
2022-06-07	49.50	49.50	48.00	48.00	6,200
2022-06-06	49.50	49.50	49.50	49.50	189
2022-06-03	49.50	49.50	49.50	49.50	0
2022-06-02	49.50	49.50	49.50	49.50	0
2022-06-01	49.50	49.50	49.50	49.50	0
2022-05-31	49.50	49.50	49.50	49.50	0
2022-05-30	49.50	49.50	49.50	49.50	10,000
2022-05-27	48.00	49.50	48.00	49.50	14,372
2022-05-26	48.00	48.00	48.00	48.00	0
2022-05-25	49.00	49.00	48.00	48.00	9,950
2022-05-24	49.00	49.00	49.00	49.00	0
2022-05-23	49.00	49.00	49.00	49.00	0
2022-05-20	49.00	49.00	49.00	49.00	0
2022-05-19	49.00	49.00	49.00	49.00	0
2022-05-18	49.00	49.00	49.00	49.00	0
2022-05-17	49.00	49.00	49.00	49.00	4,076
2022-05-16	51.50	51.50	49.00	49.00	5,643
2022-05-13	51.50	51.50	51.50	51.50	0
2022-05-12	51.50	51.50	51.50	51.50	0
2022-05-11	51.50	51.50	51.50	51.50	0
2022-05-10	51.50	51.50	51.50	51.50	0
2022-05-09	51.50	51.50	51.50	51.50	5,718
2022-05-06	51.50	51.50	51.50	51.50	11,113
2022-05-05	51.50	52.50	51.50	51.50	8,884
2022-05-04	55.50	55.50	49.50	51.50	33,315
2022-05-03	57.50	57.50	54.00	55.50	29,299
2022-05-02	57.50	57.50	57.50	57.50	0
2022-04-29	64.00	66.50	57.50	57.50	321,114
2022-04-28	54.50	67.50	54.50	64.00	81,778
2022-04-27	53.00	54.50	53.00	54.50	5,217
2022-04-26	54.00	54.00	53.00	53.00	6,699
2022-04-25	54.00	54.00	54.00	54.00	478
2022-04-22	53.50	54.00	53.50	54.00	5,625
2022-04-21	53.50	53.50	53.50	53.50	2,000
2022-04-20	53.50	53.50	53.50	53.50	0
2022-04-19	53.50	53.50	53.50	53.50	0
2022-04-18	53.50	53.50	53.50	53.50	0
2022-04-15	53.50	53.50	53.50	53.50	0
2022-04-14	53.50	53.50	53.50	53.50	0
2022-04-13	53.50	54.00	53.50	53.50	3,466
2022-04-12	53.50	53.50	53.50	53.50	0
2022-04-11	53.50	53.50	53.50	53.50	3,893
2022-04-08	53.50	53.50	53.50	53.50	2,365
2022-04-07	53.50	53.50	53.50	53.50	0
2022-04-06	53.50	53.50	53.50	53.50	0
2022-04-05	54.50	54.50	53.50	53.50	2,743
2022-04-04	56.00	56.00	54.50	54.50	3,835
2022-04-01	56.00	56.00	56.00	56.00	0
2022-03-31	56.50	56.50	56.00	56.00	10,776
2022-03-30	56.50	56.50	56.50	56.50	0
2022-03-29	57.50	57.50	56.50	56.50	6,528
2022-03-28	57.50	57.50	57.50	57.50	4,782
2022-03-25	57.50	57.50	57.50	57.50	3,466
2022-03-24	57.00	57.50	57.00	57.50	23,021
2022-03-23	64.50	59.00	59.00	59.00	50,476
2022-03-22	63.50	64.50	63.50	64.50	1,488
2022-03-21	63.50	63.50	63.50	63.50	2,000
2022-03-18	63.50	63.50	63.50	63.50	0
2022-03-17	63.50	63.50	63.50	63.50	0
2022-03-16	63.50	63.50	63.50	63.50	0
2022-03-15	63.50	63.50	63.50	63.50	0
2022-03-14	62.50	63.50	62.50	63.50	6,233
2022-03-11	62.50	62.50	62.50	62.50	1,554
2022-03-10	62.50	62.50	62.50	62.50	1
2022-03-09	62.50	62.50	62.50	62.50	0
2022-03-08	62.50	62.50	62.50	62.50	2
2022-03-07	65.00	65.00	63.50	63.50	6,000
2022-03-04	65.00	65.00	65.00	65.00	295
2022-03-03	65.00	65.00	65.00	65.00	49
2022-03-02	65.00	65.00	65.00	65.00	0
2022-03-01	65.00	65.00	65.00	65.00	747
2022-02-28	64.00	65.00	64.00	65.00	0
2022-02-25	64.00	64.00	64.00	64.00	3,695
2022-02-24	64.00	64.00	64.00	64.00	0
2022-02-23	65.00	65.00	64.00	64.00	500
2022-02-22	65.00	65.00	65.00	65.00	0
2022-02-21	66.00	66.00	65.00	65.00	2,184
2022-02-18	66.00	66.00	66.00	66.00	0
2022-02-17	66.00	66.00	66.00	66.00	1,480
2022-02-16	66.00	66.00	66.00	66.00	0
2022-02-15	66.00	66.00	66.00	66.00	797
2022-02-14	66.50	66.50	66.00	66.00	1,500
2022-02-11	65.00	66.50	65.00	66.50	2,140
2022-02-10	65.50	65.50	65.00	65.00	1,148
2022-02-09	65.50	65.50	65.50	65.50	0
2022-02-08	66.50	66.50	65.50	66.50	2,174
2022-02-07	66.50	66.50	66.50	66.50	1,750
2022-02-04	66.50	66.50	66.50	66.50	0
2022-02-03	66.50	66.50	66.50	66.50	0
2022-02-02	67.50	67.50	66.50	66.50	4,600
2022-02-01	68.00	68.00	67.50	67.50	2,400
2022-01-31	67.00	68.00	67.00	68.00	2,500
2022-01-28	69.00	69.00	67.00	67.00	4,946
2022-01-27	68.00	69.00	68.00	69.00	4,299
2022-01-26	68.00	68.00	68.00	68.00	530
2022-01-25	69.00	69.00	67.00	67.00	6,223
2022-01-24	73.00	73.00	69.00	69.00	7,810
2022-01-21	70.50	73.00	70.50	73.00	4,543
2022-01-20	70.00	70.50	68.50	70.50	10,522
2022-01-19	72.00	72.00	70.00	70.00	4,186
2022-01-18	73.00	73.00	72.00	72.00	2,660
2022-01-17	73.00	73.00	73.00	73.00	0
2022-01-14	73.00	73.00	73.00	73.00	958
2022-01-13	73.00	73.00	73.00	73.00	0
2022-01-12	73.00	73.00	73.00	73.00	3
2022-01-11	73.00	73.00	73.00	73.00	0
2022-01-10	73.50	73.50	73.00	73.00	4,390
2022-01-07	73.50	73.50	73.50	73.50	0
2022-01-06	73.50	73.50	73.50	73.50	543
2022-01-05	74.00	74.00	73.50	73.50	802
2022-01-04	74.00	74.00	74.00	74.00	29
2022-01-03	74.00	74.00	74.00	74.00	0
2021-12-31	74.00	74.00	74.00	74.00	4
2021-12-30	74.00	74.00	74.00	74.00	0
2021-12-29	75.00	75.00	74.00	74.00	2,305
2021-12-28	75.00	75.00	75.00	75.00	0
2021-12-27	75.00	75.00	75.00	75.00	0
2021-12-24	75.00	75.00	75.00	75.00	0
2021-12-23	75.00	75.00	75.00	75.00	0
2021-12-22	75.00	75.00	75.00	75.00	0
2021-12-21	75.00	75.00	75.00	75.00	0
2021-12-20	75.00	75.00	75.00	75.00	0
2021-12-17	76.50	76.50	75.00	75.00	6,754
2021-12-16	76.50	76.50	76.50	76.50	12
2021-12-15	76.50	76.50	76.50	76.50	12
2021-12-14	75.50	76.50	75.50	76.50	3,500
2021-12-13	75.50	75.50	75.50	75.50	1,917
2021-12-10	76.50	76.50	74.50	75.50	5,951
2021-12-09	76.50	76.50	76.50	76.50	0
2021-12-08	76.50	76.50	76.50	76.50	6,033
2021-12-07	76.00	76.50	76.00	76.50	0
2021-12-06	76.00	76.00	76.00	76.00	0
2021-12-03	76.00	76.00	76.00	76.00	29
2021-12-02	76.00	76.00	76.00	76.00	0
2021-12-01	76.00	76.00	76.00	76.00	0
2021-11-30	76.00	76.00	76.00	76.00	0
2021-11-29	77.50	77.50	75.50	76.00	5,746
2021-11-26	79.50	79.50	77.50	77.50	2,000
2021-11-25	79.50	79.50	79.50	79.50	0
2021-11-24	80.50	80.50	79.50	79.50	1,000
2021-11-23	80.50	80.50	80.50	80.50	0
2021-11-22	81.50	81.50	80.50	80.50	7,000
2021-11-19	81.50	81.50	81.50	81.50	0
2021-11-18	81.50	81.50	81.50	81.50	0
2021-11-17	81.50	81.50	81.50	81.50	0
2021-11-16	81.50	81.50	81.50	81.50	9,259
2021-11-15	81.50	81.50	81.50	81.50	0
2021-11-12	81.50	81.50	81.50	81.50	512
2021-11-11	81.50	81.50	81.50	81.50	0
2021-11-10	81.50	81.50	81.50	81.50	328
2021-11-09	81.50	81.50	81.50	81.50	0
2021-11-08	81.50	81.50	81.50	81.50	96
2021-11-05	81.50	81.50	81.50	81.50	0
2021-11-04	82.50	82.50	81.50	81.50	3,990
2021-11-03	84.00	84.00	82.50	82.50	6,100
2021-11-02	80.50	84.00	80.50	84.00	22,164
2021-11-01	81.50	81.50	80.50	80.50	4,781
2021-10-29	81.50	81.50	81.50	81.50	750
2021-10-28	81.50	81.50	81.50	81.50	0
2021-10-27	81.50	81.50	81.50	81.50	68
2021-10-26	81.50	81.50	81.50	81.50	1,778
2021-10-25	81.00	81.50	81.00	81.50	3,238
2021-10-22	81.00	81.00	81.00	81.00	2,028
2021-10-21	81.00	81.00	81.00	81.00	606
2021-10-20	81.50	84.00	84.00	84.00	2,582
2021-10-19	81.50	80.00	80.00	81.50	4,189
2021-10-18	81.50	84.00	84.00	81.50	2,589
2021-10-15	81.50	79.00	79.00	81.50	117
2021-10-14	81.50	81.50	81.50	81.50	136
2021-10-13	81.50	81.50	81.50	81.50	4,814
2021-10-12	81.50	81.50	81.50	81.50	195
2021-10-11	81.00	81.50	80.50	81.50	18,064
2021-10-08	82.00	82.00	81.00	81.00	543
2021-10-07	82.00	82.00	82.00	82.00	0
2021-10-06	82.50	82.50	81.00	82.00	13,179
2021-10-05	83.50	83.50	82.50	82.50	10,773
2021-10-04	83.50	83.50	83.50	83.50	0
2021-10-01	83.50	83.50	83.50	83.50	0
2021-09-30	83.50	83.50	83.50	83.50	3,272
2021-09-29	82.50	83.50	82.00	83.50	12,738
2021-09-28	84.00	84.00	82.50	82.50	2,000
2021-09-27	83.50	84.00	83.50	84.00	11,804
2021-09-24	83.50	83.50	83.50	83.50	226
2021-09-23	87.50	87.50	83.50	83.50	38,291
2021-09-22	91.00	91.00	87.50	87.50	22,158
2021-09-21	90.50	90.50	90.00	90.50	14,267
2021-09-20	94.00	94.00	90.50	90.50	5,019
2021-09-17	94.00	95.00	94.00	94.00	8,659
2021-09-16	95.00	95.00	94.00	94.00	21,000
2021-09-15	95.00	95.00	95.00	95.00	0
2021-09-14	94.50	95.00	94.00	95.00	6,789
2021-09-13	94.50	94.50	94.50	94.50	0
2021-09-10	94.50	94.50	94.50	94.50	289
2021-09-09	94.50	94.50	94.50	94.50	888
2021-09-08	93.50	94.50	93.50	94.50	645
2021-09-07	93.50	93.50	93.50	93.50	0
2021-09-06	91.00	93.50	91.00	93.50	6,750
2021-09-03	91.00	91.00	91.00	91.00	10,386
2021-09-02	90.50	91.00	90.50	91.00	2,422
2021-09-01	90.00	90.50	90.00	90.50	3,888
2021-08-31	90.00	90.00	90.00	90.00	0
2021-08-30	90.00	90.00	90.00	90.00	0
2021-08-27	90.00	90.00	90.00	90.00	0
2021-08-26	89.50	90.00	89.50	90.00	543
2021-08-25	89.50	89.50	89.50	89.50	1,393
2021-08-24	86.00	89.50	86.00	89.50	5,000
2021-08-23	86.00	86.00	86.00	86.00	0
2021-08-20	85.50	86.00	85.50	86.00	1,295
2021-08-19	85.50	85.50	85.50	85.50	2,000
2021-08-18	85.50	85.50	85.50	85.50	0
2021-08-17	85.50	85.50	85.50	85.50	1,597
2021-08-16	85.50	85.50	85.50	85.50	0
2021-08-13	83.50	85.50	83.50	85.50	2,288
2021-08-12	81.00	83.50	81.00	83.50	15,253
2021-08-11	81.00	81.00	81.00	81.00	0
2021-08-10	81.00	81.00	81.00	81.00	994
2021-08-09	81.00	81.00	80.00	81.00	12,476
2021-08-06	81.00	81.00	81.00	81.00	0
2021-08-05	81.00	81.00	81.00	81.00	1,500
2021-08-04	80.50	81.00	80.50	81.00	0
2021-08-03	80.50	80.50	80.50	80.50	534
2021-08-02	80.50	80.50	80.50	80.50	0
2021-07-30	80.50	80.50	80.50	80.50	12,550
2021-07-29	80.50	80.50	80.50	80.50	4,801
2021-07-28	80.50	80.50	80.50	80.50	0
2021-07-27	80.50	80.50	80.50	80.50	0
2021-07-26	80.50	80.50	80.50	80.50	3,581
2021-07-23	80.50	80.50	80.50	80.50	3,749
2021-07-22	80.50	80.50	80.50	80.50	0
2021-07-21	79.50	80.50	79.50	80.50	17,788
2021-07-20	80.50	80.50	79.50	79.50	14,062
2021-07-19	83.50	83.50	80.50	80.50	32,590
2021-07-16	83.50	83.50	83.50	83.50	22,244
2021-07-15	83.50	83.50	83.50	83.50	15,697
2021-07-14	83.50	83.50	83.50	83.50	0
2021-07-13	84.50	84.50	82.00	83.50	47,900
2021-07-12	82.50	82.50	82.50	82.50	0
2021-07-09	82.50	82.50	82.50	82.50	270
2021-07-08	82.50	82.50	82.50	82.50	1,657
2021-07-07	82.50	82.50	82.50	82.50	0
2021-07-06	81.50	82.50	81.50	82.50	14,560
2021-07-05	81.50	81.50	81.50	81.50	0
2021-07-02	81.50	81.50	81.50	81.50	354
2021-07-01	82.50	82.50	81.50	81.50	1,289
2021-06-30	82.50	82.50	82.50	82.50	0
2021-06-29	82.50	82.50	82.50	82.50	1,500
2021-06-28	82.50	82.50	82.50	82.50	0
2021-06-25	82.50	82.50	82.50	82.50	1,764
2021-06-24	82.50	82.50	82.50	82.50	585
2021-06-23	82.50	82.50	82.50	82.50	1,579
2021-06-22	82.50	82.50	82.50	82.50	507
2021-06-21	83.50	83.50	82.50	82.50	7,500
2021-06-18	83.50	83.50	83.50	83.50	4,690
2021-06-17	83.50	83.50	83.50	83.50	8,000
2021-06-16	84.50	84.50	83.50	83.50	3,042
2021-06-15	84.50	84.50	84.50	84.50	781
2021-06-14	81.00	84.50	81.00	84.50	8,486
2021-06-11	81.00	81.00	81.00	81.00	485
2021-06-10	81.00	81.00	81.00	81.00	292
2021-06-09	81.00	81.00	81.00	81.00	0
2021-06-08	83.00	83.00	81.00	81.00	1,245
2021-06-07	83.00	83.00	83.00	83.00	2,492
2021-06-04	83.00	83.00	83.00	83.00	1,910
2021-06-03	83.00	83.00	83.00	83.00	0
2021-06-02	83.00	83.00	83.00	83.00	0
2021-06-01	83.50	83.50	83.00	83.00	6,530
2021-05-28	84.50	84.50	83.50	83.50	3,314
2021-05-27	84.50	84.50	84.50	84.50	1,166
2021-05-26	84.50	84.50	84.50	84.50	1,093
2021-05-25	89.00	89.00	78.00	84.50	77,828
2021-05-24	89.00	89.00	89.00	89.00	0
2021-05-21	89.00	89.00	89.00	89.00	707
2021-05-20	89.00	89.00	89.00	89.00	1,546
2021-05-19	89.00	89.00	89.00	89.00	1,245
2021-05-18	89.00	89.00	89.00	89.00	2,898
2021-05-17	89.00	89.00	89.00	89.00	8,145
2021-05-14	90.00	90.00	89.00	89.00	20,431
2021-05-13	90.00	90.00	90.00	90.00	394
2021-05-12	90.00	90.00	90.00	90.00	0
2021-05-11	90.00	90.00	90.00	90.00	4,105
2021-05-10	89.50	91.00	89.50	90.00	85,588
2021-05-07	81.50	90.00	81.50	90.00	45,442
2021-05-06	81.50	81.50	81.50	81.50	10,847
2021-05-05	77.50	81.50	77.50	81.50	61,679
2021-05-04	75.00	77.50	75.00	77.50	37,777
2021-04-30	75.00	75.00	75.00	76.00	6,418
2021-04-29	73.50	76.00	73.50	76.00	25,000
2021-04-28	74.50	74.50	73.50	73.50	10,768
2021-04-27	74.50	74.50	74.50	74.50	3,242
2021-04-26	74.50	74.50	74.50	74.50	0
2021-04-23	74.50	74.50	74.50	74.50	2,371
2021-04-22	72.50	74.50	72.50	74.50	9,822
2021-04-21	73.50	73.50	70.00	72.50	14,194
2021-04-20	74.00	74.00	73.50	73.50	1,000
2021-04-19	74.50	74.50	74.00	74.00	6,415
2021-04-16	74.50	74.50	74.50	74.50	1,900
2021-04-15	74.50	74.50	74.50	74.50	17,832
2021-04-14	74.50	74.50	74.50	74.50	543
2021-04-13	74.50	74.50	74.50	74.50	0
2021-04-12	74.50	74.50	74.50	74.50	5,600
2021-04-09	73.50	74.50	73.50	74.50	11,093
2021-04-08	73.00	73.50	73.00	73.50	32,233
2021-04-07	75.50	75.50	72.50	73.00	41,097
2021-04-06	72.50	75.50	72.50	75.50	41,021
2021-04-01	74.00	77.00	77.00	77.00	15,843
2021-03-31	75.00	75.00	74.00	74.00	13,785
2021-03-30	75.00	75.00	75.00	75.00	6,250
2021-03-29	75.00	75.00	75.00	75.00	10,710
2021-03-26	72.00	75.00	71.00	71.00	34,034
2021-03-25	72.00	72.00	70.00	72.00	59,903
2021-03-24	77.50	77.00	77.00	77.00	74,662
2021-03-23	72.50	77.50	72.50	75.00	190,977
2021-03-22	72.50	72.50	72.50	72.50	9,309
2021-03-19	72.50	72.50	72.50	72.50	1,989
2021-03-18	72.50	72.50	72.50	72.50	8,402
2021-03-17	72.50	72.50	72.50	72.50	1,175
2021-03-16	72.50	72.50	72.50	72.50	0
2021-03-15	72.50	72.50	72.50	72.50	20,115
2021-03-12	72.50	72.50	72.50	72.50	1,973
2021-03-11	72.50	76.00	76.00	76.00	172
2021-03-10	72.50	72.50	72.50	72.50	10,000
2021-03-09	72.50	76.50	76.50	76.50	3
2021-03-08	72.50	72.50	72.50	72.50	14,791
2021-03-05	72.50	72.50	72.50	72.50	1,730
2021-03-04	72.50	72.50	72.50	72.50	4,400
2021-03-03	72.50	72.50	72.50	72.50	11,130
2021-03-02	72.50	72.50	72.50	72.50	37
2021-03-01	72.50	72.50	72.50	72.50	1,550
2021-02-26	72.50	72.50	72.50	72.50	0
2021-02-25	72.50	72.50	72.50	72.50	10,400
2021-02-24	72.50	72.50	72.50	72.50	0
2021-02-23	72.50	72.50	72.50	72.50	1,383
2021-02-22	75.00	79.00	79.00	79.00	9,497
2021-02-19	75.00	75.00	75.00	75.00	609
2021-02-18	75.00	75.00	75.00	75.00	5,610
2021-02-17	70.00	75.00	70.00	75.00	44,005
2021-02-16	70.00	72.00	72.00	70.00	4,214
2021-02-15	70.00	70.00	70.00	70.00	1,360
2021-02-12	70.00	70.00	70.00	70.00	12,299
2021-02-11	67.50	70.00	67.50	70.00	9,169
2021-02-10	67.50	67.50	65.00	67.50	4,750
2021-02-09	69.00	69.00	67.50	67.50	18,582
2021-02-08	74.00	74.00	69.00	69.00	5,260
2021-02-05	77.50	77.50	72.50	72.50	5,783
2021-02-04	77.50	77.50	77.50	77.50	0
2021-02-03	77.50	77.50	77.50	77.50	231
2021-02-02	77.50	77.50	77.50	77.50	838
2021-02-01	77.50	77.50	77.50	77.50	591
2021-01-29	77.50	77.50	77.50	77.50	5,079
2021-01-28	77.50	70.00	70.00	77.50	5,041
2021-01-27	77.50	77.50	77.50	77.50	2,858
2021-01-26	77.50	77.50	77.50	77.50	1,204
2021-01-25	77.50	77.50	77.50	77.50	17,857
2021-01-22	77.50	77.50	77.50	77.50	38,754
2021-01-21	72.50	82.50	72.50	77.50	66,539
2021-01-20	70.00	70.00	70.00	70.00	766
2021-01-19	70.00	70.00	70.00	70.00	0
2021-01-18	70.00	70.00	70.00	70.00	14,617
2021-01-15	70.00	70.00	70.00	70.00	402
2021-01-14	70.00	70.00	70.00	70.00	2,248
2021-01-13	67.50	70.00	67.50	70.00	79,761
2021-01-12	67.50	67.50	67.50	67.50	358
2021-01-11	67.50	67.50	67.50	67.50	14
2021-01-08	67.50	67.50	67.50	67.50	0
2021-01-07	67.50	67.50	67.50	67.50	0
2021-01-06	67.50	67.50	67.50	67.50	15,685
2021-01-05	67.50	67.50	67.50	67.50	5,403
2021-01-04	67.50	67.50	67.50	67.50	8,452
2020-12-31	67.50	67.50	67.50	67.50	61
2020-12-30	67.50	67.50	67.50	67.50	639
2020-12-29	67.50	67.50	65.00	67.50	31,055
2020-12-24	67.50	67.50	67.50	67.50	192
2020-12-23	65.00	67.50	65.00	67.50	12,454
2020-12-22	64.00	65.00	64.00	65.00	1,725
2020-12-21	66.50	66.50	64.00	64.00	14,712
2020-12-18	70.00	70.00	65.00	66.50	32,679
2020-12-17	70.00	70.00	70.00	70.00	0
2020-12-16	72.50	72.50	70.00	70.00	5,894
2020-12-15	72.50	72.50	72.50	72.50	2,826
2020-12-14	72.50	72.50	72.50	72.50	9,090
2020-12-11	72.50	72.50	72.50	72.50	40,030
2020-12-10	72.50	72.50	72.50	72.50	0
2020-12-09	72.50	72.50	72.50	72.50	206
2020-12-08	72.50	72.50	72.50	72.50	1,750
2020-12-07	70.00	70.00	70.00	70.00	19,394
2020-12-04	70.00	70.00	70.00	70.00	0
2020-12-03	70.00	70.00	70.00	70.00	1,434
2020-12-02	70.00	70.00	70.00	70.00	0
2020-12-01	70.00	70.00	70.00	70.00	0
2020-11-30	70.00	70.00	70.00	70.00	664
2020-11-27	70.00	70.00	70.00	70.00	0
2020-11-26	70.00	70.00	70.00	70.00	36,591
2020-11-25	70.00	70.00	70.00	70.00	2,941
2020-11-24	67.50	72.50	67.50	70.00	19,705
2020-11-23	62.50	67.50	62.50	67.50	19,194
2020-11-20	62.50	62.50	62.50	62.50	3,900
2020-11-19	62.50	62.50	62.50	62.50	1,846
2020-11-18	62.50	62.50	60.00	62.50	22,000
2020-11-17	62.50	62.50	60.00	62.50	15,300
2020-11-16	62.50	62.50	60.00	62.50	29,607
2020-11-13	65.00	65.00	62.50	62.50	5,964
2020-11-12	65.00	65.00	65.00	65.00	0
2020-11-11	70.00	70.00	65.00	65.00	25,248
2020-11-10	70.00	70.00	70.00	70.00	6,271
2020-11-09	70.00	70.00	70.00	70.00	2,133
2020-11-06	70.00	70.00	70.00	70.00	9,827
2020-11-05	70.00	70.00	70.00	70.00	1,508
2020-11-04	70.00	70.00	70.00	70.00	105,782
2020-11-03	70.00	70.00	67.50	67.50	16,340
2020-11-02	70.00	70.00	70.00	70.00	0
2020-10-30	70.00	70.00	70.00	70.00	1,206
2020-10-29	70.00	70.00	70.00	70.00	0
2020-10-28	70.00	70.00	70.00	70.00	1,554
2020-10-27	67.50	70.00	67.50	70.00	205,483
2020-10-26	65.00	65.00	65.00	65.00	15,306
2020-10-23	65.00	65.00	65.00	65.00	5,400
2020-10-22	65.00	65.00	65.00	65.00	17,844
2020-10-21	65.00	65.00	65.00	65.00	6,926
2020-10-20	65.00	65.00	65.00	65.00	0
2020-10-16	65.00	65.00	65.00	65.00	0
2020-10-15	67.50	67.50	65.00	65.00	8,695
2020-10-14	70.00	70.00	67.50	67.50	3,454
2020-10-13	70.00	70.00	70.00	70.00	2,069
2020-10-12	70.00	70.00	70.00	70.00	6,855
2020-10-09	70.00	70.00	70.00	70.00	1,290
2020-10-08	70.00	70.00	70.00	70.00	700
2020-10-07	70.00	70.00	70.00	70.00	0
2020-10-06	67.50	70.00	67.50	70.00	13,908
2020-10-05	67.50	67.50	65.00	67.50	19,857
2020-10-02	67.50	67.50	67.50	67.50	8,339
2020-10-01	69.00	69.00	65.00	67.50	24,711
2020-09-30	69.00	69.00	69.00	69.00	0
2020-09-29	69.00	69.00	69.00	69.00	0
2020-09-28	69.00	69.00	69.00	69.00	190
2020-09-25	69.00	69.00	69.00	69.00	0
2020-09-24	69.00	69.00	69.00	69.00	329
2020-09-23	70.00	70.00	69.00	69.00	3,228
2020-09-22	67.50	67.50	67.50	67.50	1,350
2020-09-21	67.50	67.50	67.50	67.50	0
2020-09-18	67.50	67.50	67.50	67.50	924
2020-09-17	67.50	67.50	67.50	67.50	4,656
2020-09-16	67.50	67.50	67.50	67.50	1,771
2020-09-15	67.50	67.50	67.50	67.50	559
2020-09-14	67.50	67.50	67.50	67.50	11
2020-09-11	67.50	67.50	67.50	67.50	2,542
2020-09-10	67.50	67.50	67.50	67.50	2,500
2020-09-09	67.50	67.50	67.50	67.50	0
2020-09-08	67.50	67.50	67.50	67.50	2,863
2020-09-07	70.00	70.00	67.50	67.50	4,928
2020-09-04	70.00	70.00	70.00	70.00	0
2020-09-03	65.00	70.00	65.00	70.00	39,228
2020-09-02	62.50	65.00	62.50	65.00	16,142
2020-09-01	62.50	62.50	62.50	62.50	0
2020-08-28	62.50	55.00	55.00	62.50	739
2020-08-27	62.50	62.50	62.50	62.50	0
2020-08-26	65.00	65.00	62.50	62.50	4,383
2020-08-25	65.00	65.00	65.00	65.00	0
2020-08-24	65.00	65.00	65.00	65.00	2,000
2020-08-21	65.00	65.00	65.00	65.00	2,058
2020-08-20	65.00	65.00	65.00	65.00	293
2020-08-19	65.00	65.00	65.00	65.00	100
2020-08-18	65.00	65.00	65.00	65.00	2,950
2020-08-17	66.00	66.00	65.00	65.00	6,463
2020-08-14	66.00	66.00	66.00	66.00	1,227
2020-08-13	66.00	67.50	66.00	66.00	11,338
2020-08-12	66.00	66.00	66.00	66.00	0
2020-08-11	66.00	66.00	66.00	66.00	1,180
2020-08-10	62.50	66.00	62.50	66.00	9,307
2020-08-07	65.00	65.00	62.50	62.50	743
2020-08-06	65.00	65.00	65.00	65.00	2,740
2020-08-05	65.00	65.00	65.00	65.00	20,805
2020-08-04	62.50	62.50	62.50	62.50	3,476
2020-07-31	62.50	62.50	62.50	62.50	2,000
2020-07-30	65.00	65.00	60.00	65.00	7,902
2020-07-29	65.00	65.00	65.00	65.00	0
2020-07-28	65.00	65.00	65.00	65.00	0
2020-07-27	65.00	65.00	65.00	65.00	1,492
2020-07-24	65.00	65.00	65.00	65.00	0
2020-07-23	65.00	65.00	65.00	65.00	0
2020-07-22	65.00	65.00	65.00	65.00	0
2020-07-21	65.00	65.00	65.00	65.00	262
2020-07-20	65.00	65.00	65.00	65.00	0
2020-07-17	65.00	65.00	65.00	65.00	0
2020-07-16	65.00	65.00	65.00	65.00	1,690
2020-07-15	65.00	65.00	65.00	65.00	3,700
2020-07-14	65.00	65.00	65.00	65.00	675
2020-07-13	67.50	67.50	65.00	65.00	12,500
2020-07-10	67.50	67.50	67.50	67.50	3,170
2020-07-09	67.50	67.50	67.50	67.50	21,002
2020-07-08	67.50	67.50	67.50	67.50	5,078
2020-07-07	70.00	70.00	67.50	67.50	16,218
2020-07-06	71.50	71.50	70.00	70.00	5,369
2020-07-03	71.50	71.50	71.50	71.50	0
2020-07-02	71.50	71.50	71.50	71.50	572
2020-07-01	65.00	71.50	65.00	71.50	112,204
2020-06-30	62.50	68.50	62.50	62.50	16,777
2020-06-29	62.50	62.50	60.00	62.50	9,368
2020-06-26	64.00	64.00	62.50	64.00	3,357
2020-06-25	64.00	64.00	64.00	64.00	0
2020-06-24	65.00	65.00	64.00	65.00	2,000
2020-06-23	65.00	65.00	65.00	65.00	66
2020-06-22	65.00	65.00	65.00	65.00	3,162
2020-06-19	62.50	65.00	62.50	65.00	11,692
2020-06-18	62.50	62.50	62.50	62.50	4,866
2020-06-17	60.00	65.00	60.00	60.00	24,734
2020-06-16	60.00	60.00	56.00	60.00	17,139
2020-06-15	60.00	60.00	57.50	60.00	18,164
2020-06-12	60.00	60.00	60.00	60.00	1,617
2020-06-11	68.00	68.00	59.00	60.00	39,622
2020-06-10	68.00	68.00	68.00	68.00	0
2020-06-09	68.00	68.00	68.00	68.00	1,771
2020-06-08	65.50	68.00	65.50	68.00	13,833
2020-06-05	65.50	65.50	65.50	65.50	0
2020-06-04	65.50	65.50	65.50	65.50	3,311
2020-06-03	70.50	70.50	65.50	65.50	25,322
2020-06-02	70.50	70.50	70.50	70.50	3,349
2020-06-01	70.50	70.50	70.50	70.50	11,603
2020-05-29	70.50	70.50	70.50	70.50	13,033
2020-05-28	72.00	72.00	68.00	70.50	6,739
2020-05-27	66.00	74.50	66.00	66.00	27,077
2020-05-26	63.50	66.00	63.50	66.00	7,153
2020-05-22	63.50	63.50	63.50	63.50	606
2020-05-21	63.50	63.50	63.50	63.50	9,504
2020-05-20	63.50	63.50	63.50	63.50	18,757
2020-05-19	69.00	69.00	63.50	63.50	17,413
2020-05-18	69.00	71.50	69.00	69.00	36,889
2020-05-15	69.00	69.00	69.00	69.00	4,000
2020-05-14	69.00	69.00	69.00	69.00	0
2020-05-13	69.00	69.00	69.00	69.00	0
2020-05-12	71.50	71.50	69.00	69.00	2,750
2020-05-11	71.50	71.50	71.50	71.50	0
2020-05-07	71.50	74.00	71.50	71.50	8,529
2020-05-06	71.50	71.50	71.50	71.50	0
2020-05-05	71.50	71.50	71.50	71.50	1,000
2020-05-04	77.50	78.00	78.00	71.50	8,771
2020-05-01	77.50	77.50	77.50	77.50	1,424
2020-04-30	77.50	77.50	77.50	77.50	0
2020-04-29	72.50	77.50	72.50	77.50	54,725
2020-04-28	65.00	72.50	65.00	65.00	28,099
2020-04-27	65.00	65.00	65.00	65.00	145
2020-04-24	65.00	65.00	65.00	65.00	3,100
2020-04-23	65.00	65.00	65.00	65.00	1,853
2020-04-22	65.00	65.00	65.00	65.00	960
2020-04-21	65.00	65.00	65.00	65.00	696
2020-04-20	67.50	67.50	65.00	65.00	8,374
2020-04-17	67.50	67.50	67.50	67.50	2,422
2020-04-16	72.50	72.50	72.50	72.50	911
2020-04-15	67.50	72.50	67.50	72.50	31,941
2020-04-14	70.00	70.00	67.50	70.00	12,991
2020-04-09	76.00	76.00	70.00	70.00	7,667
2020-04-08	73.50	76.00	73.50	76.00	5,904
2020-04-07	73.50	73.50	73.50	73.50	0
2020-04-06	73.50	73.50	73.50	73.50	1,720
2020-04-03	73.50	73.50	73.50	73.50	0
2020-04-03	73.50	73.50	73.50	73.50	1,965
2020-04-02	73.50	73.50	73.50	73.50	23
2020-04-02	73.50	73.50	73.50	73.50	23
2020-04-01	73.50	73.50	73.50	73.50	123
2020-04-01	73.50	73.50	73.50	73.50	123
2020-03-31	70.00	73.50	70.00	70.00	9,000
2020-03-30	72.50	72.50	72.50	72.50	1,000
2020-03-27	77.50	77.50	72.50	77.50	5,000
2020-03-26	77.50	77.50	77.50	77.50	258
2020-03-25	82.50	85.00	82.50	77.50	8,080
2020-03-24	75.00	75.00	75.00	75.00	777
2020-03-23	76.00	76.00	76.00	76.00	0
2020-03-20	77.50	77.50	67.50	77.50	8,772
2020-03-19	80.00	80.00	80.00	80.00	4,966
2020-03-18	82.50	82.50	82.50	82.50	0
2020-03-17	90.00	90.00	85.00	90.00	5,137
2020-03-16	95.00	95.00	90.00	95.00	0
2020-03-13	95.00	95.00	95.00	95.00	4,834
2020-03-12	100.00	100.00	95.00	97.50	5,000
2020-03-11	97.50	97.50	97.50	97.50	0
2020-03-10	95.00	97.50	95.00	95.00	0
2020-03-09	95.00	95.00	95.00	95.00	3,149
2020-03-06	100.00	100.00	92.50	95.00	11,994
2020-03-05	100.00	100.00	100.00	100.00	0
2020-03-04	100.00	100.00	100.00	100.00	3,050
2020-03-03	97.50	102.50	97.50	97.50	3,253
2020-03-02	97.50	100.00	97.50	97.50	2,039
2020-02-28	97.50	97.50	97.50	97.50	39
2020-02-27	97.50	97.50	97.50	97.50	0
2020-02-26	102.50	102.50	97.50	102.50	12,937
2020-02-25	112.50	112.50	102.50	112.50	12,862
2020-02-24	112.50	112.50	112.50	112.50	0
2020-02-21	112.50	112.50	112.50	112.50	1,820
2020-02-20	112.50	115.00	112.50	112.50	12,492
2020-02-19	112.50	112.50	112.50	112.50	0
2020-02-18	112.50	112.50	112.50	112.50	0
2020-02-17	112.50	112.50	112.50	112.50	11,736
2020-02-14	112.50	112.50	112.50	112.50	2,272
2020-02-13	112.50	112.50	112.50	112.50	990
2020-02-12	112.50	112.50	112.50	112.50	12,243
2020-02-11	117.50	117.50	112.50	112.50	2,019
2020-02-10	127.50	127.50	110.00	117.50	10,712
2020-02-07	127.50	127.50	127.50	127.50	286
2020-02-06	115.00	127.50	115.00	127.50	21,403
2020-02-05	107.50	115.00	107.50	115.00	24,384
2020-02-04	107.50	107.50	107.50	107.50	1,100
2020-02-03	107.50	107.50	107.50	107.50	11,659
2020-01-31	107.50	107.50	107.50	107.50	901
2020-01-30	107.50	107.50	107.50	107.50	0
2020-01-29	107.50	107.50	107.50	107.50	354
2020-01-28	107.50	107.50	100.00	107.50	26,086
2020-01-27	115.00	115.00	105.00	107.50	25,656
2020-01-24	117.50	117.50	97.50	115.00	18,103
2020-01-23	132.50	132.50	117.50	117.50	79,965
2020-01-22	137.50	137.50	132.50	132.50	6,513
2020-01-21	142.50	142.50	132.50	137.50	19,294
2020-01-20	145.00	145.00	142.50	142.50	1,371
2020-01-17	150.00	150.00	145.00	145.00	11,207
2020-01-16	152.50	152.50	150.00	150.00	3,270
2020-01-15	152.50	152.50	152.50	152.50	4,857
2020-01-14	152.50	152.50	152.50	152.50	3,140
2020-01-13	140.00	155.00	140.00	152.50	54,672
2020-01-10	132.50	140.00	132.50	140.00	13,191
2020-01-09	135.00	150.00	132.50	132.50	61,290
2020-01-08	132.50	132.50	125.00	125.00	10,081
2020-01-07	127.50	132.50	127.50	132.50	15,453
2020-01-06	127.50	127.50	127.50	127.50	4,889
2020-01-03	127.50	127.50	127.50	127.50	842
2020-01-02	130.00	130.00	120.00	127.50	22,242
2019-12-31	135.00	135.00	130.00	130.00	4,134
2019-12-30	137.50	137.50	135.00	135.00	4,446
2019-12-27	140.00	142.50	137.50	137.50	3,851
2019-12-24	145.00	145.00	140.00	140.00	13,643
2019-12-23	152.50	157.50	142.50	145.00	55,184
2019-12-20	127.50	160.00	127.50	152.50	87,879
2019-12-19	112.50	137.50	112.50	127.50	61,518
2019-12-18	112.50	115.00	112.50	112.50	17,540
2019-12-17	112.50	112.50	110.00	112.50	15,412
2019-12-16	121.00	121.00	112.50	112.50	25,086
2019-12-13	115.00	121.00	115.00	121.00	66,136
2019-12-12	119.50	119.50	112.50	115.00	24,664
2019-12-11	112.50	121.00	112.50	119.50	99,584
2019-12-10	97.50	122.50	97.50	112.50	84,071
2019-12-09	85.00	97.50	85.00	97.50	97,049
2019-12-06	82.50	82.50	82.50	82.50	19,137
2019-12-05	82.50	82.50	82.50	82.50	0
2019-12-04	82.50	82.50	82.50	82.50	0
2019-12-03	82.50	82.50	82.50	82.50	0
2019-12-02	85.00	85.00	82.50	82.50	598
2019-11-29	85.00	85.00	85.00	85.00	6,586
2019-11-28	82.50	85.00	82.50	85.00	13,000
2019-11-27	84.50	84.50	82.50	82.50	93
2019-11-26	87.00	87.00	84.50	84.50	6,000
2019-11-25	87.00	87.00	87.00	87.00	3,734
2019-11-22	89.50	89.50	87.00	87.00	5,124
2019-11-21	92.50	92.50	89.50	89.50	4,497
2019-11-20	92.50	92.50	92.50	92.50	0
2019-11-19	82.50	95.00	82.50	92.50	60,971
2019-11-18	75.00	75.00	75.00	75.00	1,056
2019-11-15	75.00	75.00	75.00	75.00	0
2019-11-14	75.00	75.00	75.00	75.00	341
2019-11-13	75.00	75.00	75.00	75.00	0
2019-11-12	75.00	75.00	75.00	75.00	700
2019-11-11	80.00	80.00	75.00	75.00	768
2019-11-08	80.00	80.00	80.00	80.00	600
2019-11-07	82.50	82.50	80.00	80.00	1,000
2019-11-06	82.50	82.50	82.50	82.50	1,000
2019-11-05	82.50	82.50	80.00	82.50	4,300
2019-11-04	80.00	82.50	80.00	82.50	5,864
2019-11-01	77.50	80.00	77.50	80.00	2,425
2019-10-31	77.50	77.50	77.50	77.50	0
2019-10-30	72.50	77.50	72.50	77.50	4,205
2019-10-29	72.50	72.50	72.50	72.50	566
2019-10-28	72.50	72.50	72.50	72.50	0
2019-10-25	72.50	72.50	72.50	72.50	0
2019-10-24	72.50	72.50	72.50	72.50	505
2019-10-23	72.50	72.50	72.50	72.50	0
2019-10-22	72.50	72.50	72.50	72.50	0
2019-10-21	70.00	72.50	70.00	72.50	5,000
2019-10-18	70.00	70.00	70.00	70.00	1,000
2019-10-17	70.00	70.00	70.00	70.00	244
2019-10-16	70.00	70.00	70.00	70.00	0
2019-10-15	72.50	72.50	70.00	70.00	4,030
2019-10-14	72.50	72.50	72.50	72.50	702
2019-10-11	72.50	72.50	72.50	72.50	100
2019-10-10	72.50	72.50	72.50	72.50	0
2019-10-09	70.00	72.50	70.00	72.50	4,000
2019-10-08	70.00	70.00	70.00	70.00	801
2019-10-07	72.50	72.50	70.00	70.00	18,436
2019-10-04	72.50	72.50	72.50	72.50	0
2019-10-03	72.50	72.50	72.50	72.50	0
2019-10-02	72.50	72.50	72.50	72.50	1,625
2019-10-01	72.50	72.50	72.50	72.50	13,001
2019-09-30	75.00	75.00	70.00	72.50	1,189
2019-09-27	77.50	77.50	75.00	75.00	2,107
2019-09-26	77.50	77.50	77.50	77.50	0
2019-09-25	75.00	77.50	75.00	77.50	6,300
2019-09-24	77.50	77.50	75.00	75.00	2,191
2019-09-23	77.50	77.50	77.50	77.50	0
2019-09-20	77.50	77.50	77.50	77.50	0
2019-09-19	76.00	77.50	73.50	77.50	23,781
2019-09-18	78.50	78.50	76.00	76.00	13,791
2019-09-17	80.00	80.00	77.50	78.50	0
2019-09-16	82.50	82.50	80.00	80.00	4,647
2019-09-13	82.50	82.50	82.50	82.50	5,751
2019-09-12	82.50	82.50	80.00	82.50	8,162
2019-09-11	75.00	85.00	75.00	82.50	19,615
2019-09-10	72.50	72.50	72.50	72.50	5,000
2019-09-09	72.50	72.50	72.50	72.50	0
2019-09-06	72.50	72.50	72.50	72.50	0
2019-09-05	72.50	72.50	72.50	72.50	0
2019-09-04	72.50	72.50	72.50	72.50	0
2019-09-03	72.50	72.50	72.50	72.50	0
2019-09-02	72.50	72.50	72.50	72.50	0
2019-08-30	72.50	72.50	72.50	72.50	772
2019-08-29	72.50	72.50	72.50	72.50	0
2019-08-28	75.00	75.00	72.50	72.50	8,452
2019-08-27	72.50	75.00	72.50	75.00	4,392
2019-08-23	70.00	70.00	70.00	70.00	1,500
2019-08-22	70.00	70.00	70.00	70.00	0
2019-08-21	70.00	70.00	70.00	70.00	0
2019-08-20	70.00	70.00	70.00	70.00	0
2019-08-19	70.00	70.00	70.00	70.00	0
2019-08-16	70.00	70.00	70.00	70.00	0
2019-08-15	70.00	70.00	70.00	70.00	0
2019-08-14	70.00	70.00	70.00	70.00	3,330
2019-08-13	70.00	70.00	70.00	70.00	830
2019-08-12	70.00	70.00	70.00	70.00	0
2019-08-09	70.00	70.00	70.00	70.00	0
2019-08-08	70.00	70.00	70.00	70.00	0
2019-08-07	70.00	70.00	70.00	70.00	0
2019-08-06	70.00	70.00	70.00	70.00	4,546
2019-08-05	70.00	72.50	70.00	70.00	5,920
2019-08-02	70.00	70.00	70.00	70.00	2,778
2019-08-01	70.00	70.00	70.00	70.00	0
2019-07-31	70.00	70.00	70.00	70.00	3,161
2019-07-30	70.00	70.00	70.00	70.00	70
2019-07-29	70.00	70.00	65.00	70.00	28,281
2019-07-26	70.00	70.00	70.00	70.00	175
2019-07-25	70.00	70.00	70.00	70.00	7,022
2019-07-24	77.50	77.50	70.00	70.00	11,541
2019-07-23	77.50	77.50	77.50	77.50	0
2019-07-22	79.50	79.50	77.50	77.50	1,595
2019-07-19	79.50	79.50	79.50	79.50	2,461
2019-07-18	79.50	79.50	79.50	79.50	0
2019-07-17	79.50	79.50	79.50	79.50	0
2019-07-16	77.50	79.50	77.50	79.50	0
2019-07-15	77.50	77.50	77.50	77.50	0
2019-07-12	82.50	82.50	77.50	77.50	7,666
2019-07-11	82.50	85.00	77.50	82.50	17,400
2019-07-10	82.50	82.50	82.50	82.50	0
2019-07-09	82.50	82.50	82.50	82.50	0
2019-07-08	82.50	82.50	82.50	82.50	0
2019-07-05	82.50	82.50	82.50	82.50	341
2019-07-04	72.50	82.50	72.50	82.50	2,320
2019-07-03	72.50	72.50	72.50	72.50	1,152
2019-07-02	72.50	72.50	72.50	72.50	0
2019-07-01	72.50	72.50	72.50	72.50	0
2019-06-28	72.50	72.50	72.50	72.50	0
2019-06-27	67.50	72.50	67.50	72.50	4,200
2019-06-26	67.50	67.50	62.50	67.50	4,417
2019-06-25	67.50	67.50	67.50	67.50	262
2019-06-24	62.50	67.50	62.50	67.50	2,500
2019-06-21	67.50	67.50	67.50	67.50	2,600
2019-06-20	67.50	67.50	67.50	67.50	1,989
2019-06-19	75.00	75.00	57.50	67.50	17,040
2019-06-18	77.50	77.50	77.50	77.50	0
2019-06-17	77.50	77.50	77.50	77.50	115
2019-06-14	77.50	77.50	77.50	77.50	0
2019-06-13	77.50	77.50	77.50	77.50	4,394
2019-06-12	82.50	82.50	77.50	77.50	1,000
2019-06-11	82.50	82.50	82.50	82.50	0
2019-06-10	82.50	82.50	82.50	82.50	0
2019-06-07	82.50	82.50	82.50	82.50	0
2019-06-06	77.50	82.50	75.00	82.50	8,005
2019-06-05	77.50	77.50	77.50	77.50	990
2019-06-04	82.50	82.50	77.50	77.50	1,500
2019-06-03	82.50	82.50	77.50	82.50	16,379
2019-05-31	82.50	82.50	80.00	82.50	3,999
2019-05-30	82.50	82.50	82.50	82.50	527
2019-05-29	87.50	87.50	82.50	82.50	1,828
2019-05-28	87.50	87.50	87.50	87.50	0
2019-05-24	87.50	87.50	87.50	87.50	522
2019-05-23	87.50	87.50	87.50	87.50	527
2019-05-22	87.50	87.50	87.50	87.50	0
2019-05-21	87.50	90.00	87.50	87.50	396
2019-05-20	85.00	87.50	85.00	87.50	420
2019-05-17	92.50	92.50	85.00	85.00	1,121
2019-05-16	92.50	92.50	92.50	92.50	0
2019-05-15	92.50	92.50	92.50	92.50	0
2019-05-14	92.50	92.50	92.50	92.50	1,405
2019-05-13	97.50	97.50	92.50	92.50	406
2019-05-10	97.50	97.50	97.50	97.50	0
2019-05-09	97.50	97.50	97.50	97.50	500
2019-05-08	97.50	97.50	97.50	97.50	1,065
2019-05-07	97.50	97.50	97.50	97.50	5,306
2019-05-03	97.50	97.50	97.50	97.50	1,000
2019-05-02	97.50	97.50	97.50	97.50	0
2019-05-01	100.00	100.00	92.50	97.50	2,167
2019-04-30	100.00	100.00	100.00	100.00	0
2019-04-29	100.00	100.00	100.00	100.00	400

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0