Finseta Share History

Finseta Share Price history. The following table shows end-of-day data FIN historical share prices for Finseta, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	8.75	8.75	8.75	8.75	0
2026-05-22	8.75	8.75	8.75	8.75	22,086
2026-05-21	8.75	8.75	8.75	8.75	10
2026-05-20	8.75	8.75	8.75	8.75	6,900
2026-05-19	8.75	8.75	8.75	8.75	81,284
2026-05-18	8.75	8.75	8.75	8.75	179,815
2026-05-15	8.75	8.75	8.75	8.75	115,671
2026-05-14	8.75	8.75	8.75	8.75	1,030,803
2026-05-13	8.75	8.75	8.75	8.75	240,941
2026-05-12	8.75	8.75	8.75	8.75	2,677
2026-05-11	8.75	8.75	8.75	8.75	8,717
2026-05-08	8.75	8.75	8.75	8.75	84,958
2026-05-07	8.75	8.75	8.75	8.75	167,478
2026-05-06	8.75	8.75	8.75	8.75	191,344
2026-05-05	8.50	9.00	8.50	8.75	47,300
2026-05-04	9.25	9.25	9.25	9.25	0
2026-05-01	9.25	9.25	9.25	9.25	8,764
2026-04-30	9.25	9.25	9.25	9.25	10,000
2026-04-29	9.25	9.25	9.25	9.25	114,002
2026-04-28	9.25	9.25	9.25	9.25	31,907
2026-04-27	9.25	9.25	9.25	9.25	10,477
2026-04-24	9.25	9.25	9.25	9.25	52,703
2026-04-23	9.25	9.25	8.70	9.25	107,487
2026-04-22	9.00	9.25	9.00	9.25	922,467
2026-04-21	8.25	9.00	8.25	9.00	244,734
2026-04-20	8.50	8.50	8.15	8.25	185,146
2026-04-17	8.50	9.00	9.00	9.00	91,415
2026-04-16	8.50	8.50	8.50	8.50	217,653
2026-04-15	8.25	8.50	8.25	8.50	863,882
2026-04-14	9.00	9.00	8.25	8.25	800,340
2026-04-13	10.25	10.50	9.75	10.00	64,894
2026-04-10	9.50	9.75	9.50	9.75	12,021
2026-04-09	9.50	9.50	9.50	9.50	14,779
2026-04-08	9.76	9.76	9.50	9.50	95,037
2026-04-07	9.50	9.50	9.50	9.50	103,867
2026-04-06	9.50	9.50	9.50	9.50	0
2026-04-03	9.50	9.50	9.50	9.50	0
2026-04-02	10.25	10.25	9.50	9.50	78,615
2026-04-01	9.50	10.25	9.50	10.25	71,407
2026-03-31	9.25	9.25	9.25	9.25	77,932
2026-03-30	10.50	10.50	9.25	9.25	184,307
2026-03-27	10.50	10.50	10.00	10.50	151,466
2026-03-26	11.00	10.45	10.45	10.45	31,499
2026-03-25	11.00	11.00	11.00	11.00	21,039
2026-03-24	10.50	10.50	10.50	10.50	31,296
2026-03-23	11.00	11.00	10.50	10.50	70,534
2026-03-20	11.00	11.00	10.00	11.00	44,851
2026-03-19	11.50	11.50	10.50	11.00	146,379
2026-03-18	12.50	12.15	11.00	11.00	214,134
2026-03-17	12.50	12.50	12.50	12.50	1,793
2026-03-16	12.50	12.50	12.50	12.50	95,973
2026-03-13	12.50	12.50	12.50	12.50	83,210
2026-03-12	12.50	12.50	12.50	12.50	76,792
2026-03-11	12.50	12.50	12.50	12.50	159,500
2026-03-10	12.50	12.50	12.50	12.50	146,204
2026-03-09	12.50	12.50	12.50	12.50	54,443
2026-03-06	13.00	13.00	12.50	12.50	56,132
2026-03-05	13.00	13.00	13.00	13.00	37,749
2026-03-04	13.25	13.25	13.25	13.25	55,056
2026-03-03	13.50	13.50	13.25	13.25	23,478
2026-03-02	13.75	13.75	13.50	13.50	318,320
2026-02-27	13.75	13.75	13.75	13.75	41,500
2026-02-26	13.75	13.50	13.50	13.50	65,074
2026-02-25	13.75	13.75	13.75	13.75	37,634
2026-02-24	13.75	13.75	13.75	13.75	139
2026-02-23	14.25	13.50	13.50	13.50	24,192
2026-02-20	14.25	14.00	14.00	14.00	67,320
2026-02-19	14.25	14.25	14.25	14.25	47,297
2026-02-18	14.25	14.25	14.25	14.25	451,256
2026-02-17	14.25	14.25	14.25	14.25	59,689
2026-02-16	14.25	14.25	14.25	14.25	20,881
2026-02-13	14.25	14.25	14.25	14.25	168,854
2026-02-12	14.25	14.25	14.25	14.25	14,083
2026-02-11	14.25	14.25	14.25	14.25	6,380
2026-02-10	14.25	14.25	14.25	14.25	17,951
2026-02-09	14.25	14.25	14.25	14.25	7,801
2026-02-06	15.00	15.00	14.25	14.25	257,324
2026-02-05	15.00	14.75	14.60	14.75	91,003
2026-02-04	15.00	15.00	15.00	15.00	1,252
2026-02-03	15.00	15.00	15.00	15.00	16,824
2026-02-02	15.00	15.00	15.00	15.00	219,446
2026-01-30	15.00	14.50	14.50	14.50	210,000
2026-01-29	15.00	15.00	15.00	15.00	84,700
2026-01-28	15.00	15.50	15.00	15.50	31,526
2026-01-27	15.00	15.50	15.00	15.00	59,500
2026-01-26	15.00	15.50	15.00	15.00	38,988
2026-01-23	15.00	15.00	15.00	15.00	222,844
2026-01-22	13.50	14.50	14.50	14.50	601,711
2026-01-21	13.50	13.50	13.50	13.50	65,634
2026-01-20	14.25	14.25	13.50	13.50	65,678
2026-01-19	14.25	14.25	13.70	14.25	242,195
2026-01-16	13.65	14.50	13.65	14.25	78,407
2026-01-15	14.25	14.00	13.30	13.35	488,029
2026-01-14	14.13	14.25	13.50	14.25	205,603
2026-01-13	14.38	14.38	14.00	14.13	199,375
2026-01-12	14.38	14.38	14.38	14.38	31,040
2026-01-09	14.38	14.38	14.38	14.38	15,750
2026-01-08	14.38	14.38	14.38	14.38	16,977
2026-01-07	14.38	14.38	14.38	14.38	56,698
2026-01-06	14.38	14.38	14.38	14.38	83,307
2026-01-05	14.38	14.38	14.38	14.38	64,783
2026-01-02	14.38	14.38	14.38	14.38	87,531
2026-01-01	14.38	14.38	14.38	14.38	0
2025-12-31	14.38	14.38	14.38	14.38	19,052
2025-12-30	14.38	14.38	14.38	14.38	20,867
2025-12-29	14.38	14.38	14.38	14.38	28,200
2025-12-26	14.38	14.38	14.38	14.38	0
2025-12-25	14.38	14.38	14.38	14.38	0
2025-12-24	14.38	14.38	14.38	14.38	33,771
2025-12-23	14.38	14.38	14.38	14.38	46,992
2025-12-22	14.38	14.38	14.38	14.38	267,292
2025-12-19	14.38	14.38	14.38	14.38	7,815
2025-12-18	13.50	14.38	13.50	14.38	320,278
2025-12-17	13.50	13.50	13.50	13.50	125,485
2025-12-16	13.50	13.50	13.50	13.50	71,571
2025-12-15	13.50	13.50	13.50	13.50	20,281
2025-12-12	13.50	13.50	13.50	13.50	42,360
2025-12-11	13.50	13.50	13.50	13.50	44,407
2025-12-10	13.88	14.00	13.50	13.50	63,186
2025-12-09	14.38	14.38	13.88	13.88	18,550
2025-12-08	14.38	14.38	14.38	14.38	35,563
2025-12-05	14.38	14.38	14.38	14.38	46,249
2025-12-04	14.38	14.38	14.38	14.38	68,237
2025-12-03	14.75	14.75	14.38	14.38	142,028
2025-12-02	15.50	15.50	14.75	14.75	173,779
2025-12-01	15.50	15.50	15.50	15.50	75,000
2025-11-28	15.50	15.50	15.50	15.50	36,810
2025-11-27	15.50	15.50	15.50	15.50	15,699
2025-11-26	15.50	15.50	15.50	15.50	158,846
2025-11-25	15.50	15.50	15.50	15.50	321,828
2025-11-24	15.50	15.35	15.35	15.35	196,034
2025-11-21	16.00	15.00	15.00	15.00	27,800
2025-11-20	16.00	16.00	16.00	16.00	2,997
2025-11-19	16.00	16.00	16.00	16.00	6,568
2025-11-18	16.00	16.00	16.00	16.00	178,201
2025-11-17	14.75	16.00	14.75	16.00	342,591
2025-11-14	15.25	15.25	14.75	14.75	93,205
2025-11-13	14.00	15.50	14.00	15.50	1,073,383
2025-11-12	14.00	14.25	14.00	14.00	11,948
2025-11-11	14.25	14.25	14.00	14.00	176,128
2025-11-10	14.50	14.50	13.75	14.25	1,588,688
2025-11-07	14.55	14.55	14.50	14.50	1,369
2025-11-06	14.50	14.50	14.50	14.50	12,268
2025-11-05	14.50	14.50	14.50	14.50	75,565
2025-11-04	14.75	14.75	14.50	14.50	243,768
2025-11-03	14.75	14.75	14.75	14.75	206,686
2025-10-31	14.75	15.25	14.75	14.75	158,900
2025-10-30	14.75	14.75	14.75	14.75	0
2025-10-29	14.75	14.75	14.75	14.75	13,654
2025-10-28	13.75	14.75	13.75	14.75	219,045
2025-10-27	13.50	14.00	14.00	14.00	261,987
2025-10-24	13.50	13.50	13.50	13.50	111,544
2025-10-23	13.25	13.50	13.25	13.50	117,811
2025-10-22	13.50	13.50	13.25	13.25	115,942
2025-10-21	13.50	13.50	13.25	13.25	160,309
2025-10-20	13.75	13.55	13.25	13.25	357,970
2025-10-17	13.75	13.75	13.55	13.75	12,773
2025-10-16	13.70	14.00	13.50	13.75	389,564
2025-10-15	14.25	14.00	13.75	13.75	320,664
2025-10-14	15.00	14.10	14.10	14.10	177,544
2025-10-13	15.00	15.00	14.90	14.90	16,677
2025-10-10	15.00	15.00	15.00	15.00	61,076
2025-10-09	15.00	15.20	15.00	15.00	41,236
2025-10-08	15.00	15.00	15.00	15.00	9,172
2025-10-07	15.00	14.80	14.80	14.80	199,509
2025-10-06	15.35	16.20	15.00	15.00	184,307
2025-10-03	14.50	15.00	14.00	15.00	244,950
2025-10-02	15.25	15.00	15.00	14.50	286,287
2025-10-01	15.50	15.40	15.25	15.40	102,251
2025-09-30	16.00	16.00	15.50	15.50	184,489
2025-09-29	17.05	17.80	16.00	16.00	247,444
2025-09-26	16.00	16.50	16.40	16.40	64,774
2025-09-25	16.20	16.20	15.50	15.50	209,301
2025-09-24	15.50	16.45	15.90	16.00	766,044
2025-09-23	16.00	16.00	15.00	15.00	189,100
2025-09-22	17.50	18.75	15.75	16.00	483,763
2025-09-19	16.80	17.25	16.80	17.25	843,728
2025-09-18	17.00	17.00	16.50	17.00	311,019
2025-09-17	17.50	17.50	16.80	16.80	273,857
2025-09-16	16.45	17.50	16.00	17.00	706,851
2025-09-15	15.00	16.20	15.00	16.20	765,984
2025-09-12	15.25	15.50	15.00	15.00	557,904
2025-09-11	16.60	17.00	14.50	15.50	2,394,528
2025-09-10	18.50	18.50	16.00	17.25	3,510,149
2025-09-09	22.75	22.60	22.20	22.20	179,221
2025-09-08	23.00	22.75	22.60	22.75	161,187
2025-09-05	23.00	23.00	23.00	23.00	656,906
2025-09-04	23.60	23.60	23.00	23.00	197,165
2025-09-03	24.00	24.00	23.00	23.00	321,289
2025-09-02	24.00	25.00	23.90	23.90	79,562
2025-09-01	24.00	24.00	24.00	24.00	10,458
2025-08-29	23.80	25.00	23.60	23.80	104,419
2025-08-28	24.00	24.00	24.00	24.00	186,129
2025-08-27	24.00	24.00	24.00	24.00	31,253
2025-08-26	23.20	24.00	23.20	24.00	44,452
2025-08-25	23.20	23.20	23.20	23.20	0
2025-08-22	24.00	23.20	23.20	23.20	130,014
2025-08-21	24.00	24.00	23.00	24.00	53,358
2025-08-20	24.00	24.00	24.00	24.00	57,383
2025-08-19	24.00	24.00	24.00	24.00	19,679
2025-08-18	24.00	24.00	24.00	24.00	121,591
2025-08-15	23.10	24.00	23.10	24.00	216,802
2025-08-14	24.80	24.80	23.10	23.50	463,849
2025-08-13	24.50	24.50	24.25	24.25	110,567
2025-08-12	24.25	24.50	24.25	24.50	93,556
2025-08-11	24.00	24.20	24.20	24.20	201,668
2025-08-08	24.50	25.00	24.40	24.40	323,296
2025-08-07	25.50	25.50	24.30	24.30	849,692
2025-08-06	25.75	26.00	25.20	25.20	309,998
2025-08-05	25.80	26.50	25.50	25.50	1,872,607
2025-08-04	26.50	26.00	26.00	26.00	590,563
2025-08-01	26.50	27.00	26.00	27.00	204,118
2025-07-31	26.50	27.50	26.50	26.50	80,165
2025-07-30	26.60	27.00	26.20	26.50	172,674
2025-07-29	27.00	27.00	27.00	27.00	102,726
2025-07-28	27.00	26.00	26.00	26.00	517,961
2025-07-25	26.00	26.00	26.00	26.00	582,576
2025-07-24	26.00	25.80	25.50	25.80	343,604
2025-07-23	26.00	26.00	25.10	26.00	156,975
2025-07-22	27.00	27.00	25.10	25.10	414,827
2025-07-21	26.50	27.00	27.00	27.00	542,294
2025-07-18	27.00	27.00	26.00	26.00	221,620
2025-07-17	26.60	26.60	25.50	26.50	530,443
2025-07-16	26.00	26.00	25.50	25.50	318,633
2025-07-15	25.50	25.50	25.50	25.50	220,049
2025-07-14	26.00	26.00	25.00	25.50	453,338
2025-07-11	23.20	25.00	23.00	25.00	766,270
2025-07-10	24.00	24.00	22.50	23.50	1,239,744
2025-07-09	29.50	31.00	25.00	25.00	2,700,512
2025-07-08	31.00	31.00	31.00	31.00	42,297
2025-07-07	31.50	31.00	31.00	31.00	203,843
2025-07-04	32.50	32.50	31.50	31.50	71,400
2025-07-03	32.50	32.50	32.50	32.50	122,462
2025-07-02	32.00	32.50	32.00	32.50	111,477
2025-07-01	31.60	32.00	31.60	32.00	455,965
2025-06-30	31.00	32.00	30.00	31.50	535,323
2025-06-27	31.50	31.50	31.00	31.00	34,270
2025-06-26	31.50	31.50	31.50	31.50	12,839
2025-06-25	32.00	32.00	31.50	31.50	264,302
2025-06-24	32.00	32.00	32.00	32.00	73,293
2025-06-23	32.25	32.25	32.00	32.00	166,168
2025-06-20	31.50	32.25	31.50	32.25	144,815
2025-06-19	31.50	31.00	31.00	31.50	153,037
2025-06-18	31.50	31.50	31.00	31.50	233,208
2025-06-17	31.50	31.50	31.50	31.50	147,453
2025-06-16	33.00	32.00	32.00	32.00	351,492
2025-06-13	34.00	34.00	32.50	33.00	144,286
2025-06-12	34.00	34.00	34.00	34.00	77,372
2025-06-11	34.00	34.00	34.00	34.00	47,442
2025-06-10	33.40	34.00	33.40	34.00	295,919
2025-06-09	34.00	33.40	33.40	33.40	169,592
2025-06-06	34.00	34.00	34.00	34.00	13,429
2025-06-05	33.50	34.00	33.50	34.00	107,476
2025-06-04	34.00	34.00	33.50	33.50	23,625
2025-06-03	34.50	34.00	34.00	34.00	254,774
2025-06-02	36.00	36.00	34.50	34.50	135,131
2025-05-30	36.00	36.00	36.00	36.00	10,245
2025-05-29	36.00	36.90	36.00	36.00	80,938
2025-05-28	36.50	36.50	36.00	36.00	63,686
2025-05-27	36.50	38.00	36.50	36.50	116,767
2025-05-26	37.37	37.37	37.37	37.37	0
2025-05-23	36.00	36.50	36.00	36.50	57,373
2025-05-22	36.00	36.00	36.00	36.00	44,105
2025-05-21	36.00	36.00	36.00	36.00	79,046
2025-05-20	36.00	36.00	36.00	36.00	58,674
2025-05-19	36.00	36.00	36.00	36.00	85,607
2025-05-16	36.00	36.00	36.00	36.00	145,062
2025-05-15	36.00	36.00	36.00	36.00	19,086
2025-05-14	36.00	36.00	36.00	36.00	47,649
2025-05-13	36.00	36.00	36.00	36.00	61,583
2025-05-12	36.00	36.00	36.00	36.00	32,041
2025-05-09	36.75	37.00	36.00	37.00	257,478
2025-05-08	35.50	36.75	35.50	36.75	374,506
2025-05-07	35.00	35.50	35.00	35.50	240,850
2025-05-06	33.00	35.00	32.50	35.00	234,479
2025-05-05	32.62	32.62	32.62	32.62	0
2025-05-02	32.80	33.00	32.00	32.50	276,998
2025-05-01	32.00	32.00	32.00	32.00	64,512
2025-04-30	32.00	32.30	32.00	32.00	130,889
2025-04-29	32.25	32.25	32.00	32.00	101,125
2025-04-28	32.25	32.25	32.25	32.25	52,889
2025-04-25	33.50	32.60	32.25	32.25	152,384
2025-04-24	32.00	33.50	32.00	33.50	438,381
2025-04-23	30.00	32.00	31.00	32.00	427,007
2025-04-22	31.00	31.00	29.50	29.50	312,833
2025-04-21	31.00	31.00	31.00	31.00	0
2025-04-18	31.00	31.00	31.00	31.00	0
2025-04-17	31.00	31.00	31.00	31.00	29,416
2025-04-16	29.00	31.00	29.00	31.00	211,425
2025-04-15	29.00	29.00	28.50	28.50	91,822
2025-04-14	29.00	29.00	29.00	29.00	24,739
2025-04-11	29.50	29.50	29.00	29.00	86,165
2025-04-10	29.00	29.50	29.00	29.50	160,686
2025-04-09	28.50	28.50	28.50	28.50	33,302
2025-04-08	27.00	29.00	27.00	29.00	177,386
2025-04-07	27.00	27.00	27.00	27.00	118,305
2025-04-04	29.00	27.00	26.50	27.00	243,596
2025-04-03	31.00	29.50	28.50	29.00	528,506
2025-04-02	31.00	31.00	31.00	31.00	118,912
2025-04-01	31.00	31.00	31.00	31.00	14,902
2025-03-31	31.00	31.00	31.00	31.00	8,149
2025-03-28	31.00	31.00	31.00	31.00	121,404
2025-03-27	31.00	31.00	31.00	31.00	71,685
2025-03-26	32.00	32.00	31.00	31.00	91,830
2025-03-25	32.50	32.50	32.00	32.00	88,137
2025-03-24	34.00	32.50	32.00	32.50	119,309
2025-03-21	34.00	34.00	34.00	34.00	47,582
2025-03-20	34.00	34.00	34.00	34.00	44,165
2025-03-19	34.00	34.00	32.20	34.00	53,862
2025-03-18	35.00	34.00	32.20	34.00	715,251
2025-03-17	35.00	35.00	35.00	35.00	200,371
2025-03-14	35.00	35.00	35.00	35.00	91,358
2025-03-13	35.00	35.00	34.00	35.00	88,033
2025-03-12	34.00	35.00	34.00	35.00	102,626
2025-03-11	36.20	36.50	34.00	34.00	415,693
2025-03-10	34.00	35.40	34.00	35.40	431,351
2025-03-07	33.00	34.00	34.00	34.00	107,580
2025-03-06	34.40	34.50	33.00	33.00	148,565
2025-03-05	35.00	35.00	34.20	34.50	244,017
2025-03-04	33.00	36.00	34.00	35.00	413,111
2025-03-03	32.00	34.50	32.60	32.60	415,854
2025-02-28	30.50	30.50	30.50	30.50	43,172
2025-02-27	32.50	31.00	30.50	30.80	249,627
2025-02-26	33.50	33.50	32.50	32.50	36,982
2025-02-25	34.00	34.60	33.50	33.50	32,120
2025-02-24	35.50	35.50	34.00	34.00	133,853
2025-02-21	35.50	35.50	35.50	35.50	44,411
2025-02-20	35.50	35.50	35.50	35.50	50,416
2025-02-19	34.80	35.50	34.60	35.50	38,321
2025-02-18	35.50	35.50	35.50	35.50	37,088
2025-02-17	35.50	35.50	34.60	35.50	51,727
2025-02-14	35.60	36.00	35.00	35.00	171,962
2025-02-13	35.50	35.60	35.50	35.50	73,485
2025-02-12	35.00	35.50	35.00	35.50	64,227
2025-02-11	35.50	37.00	35.20	35.20	115,265
2025-02-10	35.50	35.50	35.00	35.50	73,941
2025-02-07	35.50	35.50	35.00	35.50	110,625
2025-02-06	35.50	36.00	36.00	36.00	28,959
2025-02-05	36.00	36.00	35.00	35.00	101,995
2025-02-04	36.00	35.60	35.60	35.60	32,345
2025-02-03	37.00	37.00	36.00	36.00	102,926
2025-01-31	37.00	38.00	36.50	38.00	213,182
2025-01-30	37.00	38.00	37.80	37.80	147,745
2025-01-29	37.00	38.00	37.00	38.00	86,919
2025-01-28	36.50	37.00	36.00	37.00	218,077
2025-01-27	34.60	35.60	34.00	35.60	262,016
2025-01-24	34.00	34.00	33.40	34.00	334,067
2025-01-23	33.40	34.60	33.40	34.60	242,782
2025-01-22	34.00	34.00	34.00	34.00	123,382
2025-01-21	34.00	34.50	33.00	33.00	311,141
2025-01-20	35.00	35.00	34.00	34.50	192,216
2025-01-17	37.00	37.00	35.00	35.00	224,324
2025-01-16	38.00	37.00	36.00	37.00	442,050
2025-01-15	45.00	45.00	33.00	38.00	2,849,215
2025-01-14	41.50	43.60	41.50	43.60	452,843
2025-01-13	39.00	41.60	41.60	41.60	282,409
2025-01-10	39.00	40.00	39.00	39.00	127,712
2025-01-09	39.00	39.00	39.00	39.00	103,730
2025-01-08	40.00	39.00	39.00	39.00	148,263
2025-01-07	40.00	40.60	40.00	40.60	297,403
2025-01-06	38.50	40.80	39.00	40.80	849,776
2025-01-03	37.00	40.50	37.50	38.50	633,866
2025-01-02	34.50	38.40	38.40	38.40	204,162
2025-01-01	34.50	34.50	34.50	34.50	0
2024-12-31	34.50	34.50	34.50	34.50	7,115
2024-12-30	34.50	34.00	34.00	34.50	47,393
2024-12-27	34.50	34.50	34.50	34.50	32,435
2024-12-26	34.50	34.50	34.50	34.50	0
2024-12-25	34.50	34.50	34.50	34.50	0
2024-12-24	34.00	36.00	34.50	34.50	52,401
2024-12-23	34.00	34.00	34.00	34.00	40,172
2024-12-20	34.00	34.00	34.00	34.00	44,912
2024-12-19	34.00	34.00	34.00	34.00	63,857
2024-12-18	34.00	34.00	33.50	34.00	118,832
2024-12-17	33.00	33.50	33.00	33.50	409,197
2024-12-16	34.00	34.00	33.00	33.00	144,633
2024-12-13	34.00	34.00	34.00	34.00	66,346
2024-12-12	34.00	34.00	34.00	34.00	151,031
2024-12-11	34.00	33.00	33.00	33.00	59,646
2024-12-10	34.50	34.50	34.00	34.00	33,446
2024-12-09	34.50	34.50	34.40	34.50	67,407
2024-12-06	35.00	35.00	34.50	34.50	164,804
2024-12-05	35.00	35.00	35.00	35.00	72,014
2024-12-04	35.00	34.00	34.00	34.00	59,305
2024-12-03	37.00	37.00	35.00	35.00	67,014
2024-12-02	37.00	37.00	36.00	36.80	113,944
2024-11-29	37.00	37.00	37.00	37.00	48,267
2024-11-28	38.00	38.00	37.00	37.00	125,334
2024-11-27	37.00	38.00	37.00	38.00	200,490
2024-11-26	37.00	37.00	36.20	37.00	157,621
2024-11-25	37.00	37.00	37.00	37.00	60,551
2024-11-22	35.00	37.00	36.50	37.00	390,938
2024-11-21	34.00	35.00	34.60	35.00	302,237
2024-11-20	34.00	34.00	33.00	34.00	117,175
2024-11-19	34.00	34.00	34.00	34.00	46,691
2024-11-18	34.00	34.00	34.00	34.00	31,056
2024-11-15	34.00	34.00	33.00	34.00	25,150
2024-11-14	34.50	34.50	34.00	34.00	133,190
2024-11-13	35.50	35.50	34.50	34.50	136,248
2024-11-12	35.50	35.50	35.50	35.50	85,647
2024-11-11	35.50	35.50	35.50	35.50	64,071
2024-11-08	35.50	35.50	35.50	35.50	3,734
2024-11-07	35.50	35.50	35.50	35.50	67,536
2024-11-06	35.50	35.50	35.50	35.50	79,357
2024-11-05	35.50	35.50	35.00	35.50	95,765
2024-11-04	36.00	35.60	35.50	35.50	70,961
2024-11-01	36.00	36.00	36.00	36.00	14,054
2024-10-31	36.50	36.50	36.00	36.00	117,177
2024-10-30	35.50	36.50	34.50	36.50	432,691
2024-10-29	36.20	36.20	35.50	35.50	38,493
2024-10-28	37.50	37.50	35.50	35.50	343,440
2024-10-25	37.00	37.50	37.00	37.50	31,071
2024-10-24	37.00	37.00	37.00	37.00	21,892
2024-10-23	37.00	37.00	37.00	37.00	25,692
2024-10-22	37.00	37.00	37.00	37.00	92,398
2024-10-21	37.00	37.00	37.00	37.00	107,858
2024-10-18	37.50	38.00	37.00	37.00	85,730
2024-10-17	37.50	37.50	37.50	37.50	25,067
2024-10-16	37.50	37.40	37.40	37.40	136,833
2024-10-15	37.50	37.50	37.00	37.50	215,001
2024-10-14	37.50	37.50	37.20	37.50	201,871
2024-10-11	37.50	37.50	37.50	37.50	41,426
2024-10-10	37.50	37.50	37.50	37.50	57,456
2024-10-09	37.50	37.50	37.50	37.50	73,254
2024-10-08	37.50	37.50	37.50	37.50	61,685
2024-10-07	37.00	37.50	37.00	37.50	112,446
2024-10-04	37.00	37.00	37.00	37.00	52,789
2024-10-03	37.00	37.00	37.00	37.00	224,400
2024-10-02	38.00	38.00	37.00	38.00	108,139
2024-10-01	37.50	38.50	38.00	38.00	152,970
2024-09-30	37.50	37.50	37.50	37.50	114,707
2024-09-27	37.50	37.50	37.50	37.50	231,229
2024-09-26	37.50	37.50	37.50	37.50	86,231
2024-09-25	37.50	37.50	37.50	37.50	65,741
2024-09-24	38.00	38.00	37.50	37.50	58,700
2024-09-23	38.00	38.00	38.00	38.00	120,429
2024-09-20	38.00	38.00	38.00	38.00	124,510
2024-09-19	38.50	38.50	38.00	38.00	59,585
2024-09-18	38.50	38.50	38.00	38.50	30,219
2024-09-17	40.50	39.00	38.00	38.50	216,439
2024-09-16	40.50	40.50	40.50	40.50	85,855
2024-09-13	40.50	40.50	38.60	40.50	193,338
2024-09-12	39.00	41.50	39.00	40.50	294,069
2024-09-11	38.50	39.20	39.00	39.00	399,888
2024-09-10	42.00	38.60	38.50	38.60	438,220
2024-09-09	39.50	42.60	42.00	42.00	342,377
2024-09-06	39.50	39.50	39.50	39.50	59,581
2024-09-05	39.50	39.50	39.50	39.50	75,760
2024-09-04	39.50	39.50	38.60	39.50	36,548
2024-09-03	39.50	39.50	39.50	39.50	67,996
2024-09-02	39.50	39.50	39.50	39.50	52,729
2024-08-30	40.00	40.00	38.50	39.50	189,634
2024-08-29	43.00	43.00	41.00	41.00	206,813
2024-08-28	43.00	43.00	43.00	43.00	88,619
2024-08-27	43.00	43.00	43.00	43.00	137,749
2024-08-26	43.00	43.00	43.00	43.00	0
2024-08-23	41.50	43.00	43.00	43.00	391,181
2024-08-22	41.50	41.50	41.50	41.50	30,863
2024-08-21	39.50	41.50	40.40	41.50	160,365
2024-08-20	38.00	39.50	38.00	39.50	152,102
2024-08-19	37.50	38.00	37.80	38.00	15,979
2024-08-16	37.50	37.50	37.50	37.50	23,683
2024-08-15	37.50	37.50	37.50	37.50	76,022
2024-08-14	35.00	38.00	35.00	37.50	430,403
2024-08-13	35.00	33.00	33.00	33.00	23,001
2024-08-12	35.00	35.00	35.00	35.00	23,100
2024-08-09	34.00	35.00	35.00	35.00	477,243
2024-08-08	35.50	34.00	33.80	34.00	165,524
2024-08-07	35.50	35.50	35.00	35.50	175,940
2024-08-06	35.00	35.50	35.00	35.50	43,061
2024-08-05	35.50	35.50	33.00	33.00	184,638
2024-08-02	36.50	36.50	36.50	36.50	187,901
2024-08-01	36.00	36.50	36.00	36.50	252,847
2024-07-31	36.00	36.20	36.20	36.20	345,593
2024-07-30	36.00	36.80	35.00	36.80	602,574
2024-07-29	35.00	36.00	34.50	36.00	495,462
2024-07-26	34.50	34.50	34.50	34.50	263,460
2024-07-25	34.50	34.50	34.50	34.50	32,420
2024-07-24	33.50	34.50	33.50	34.50	98,326
2024-07-23	32.00	33.50	32.00	33.50	112,261
2024-07-22	36.00	35.00	32.60	32.60	240,002
2024-07-19	36.00	36.00	36.00	36.00	33,893
2024-07-18	36.50	36.50	36.00	36.00	89,413
2024-07-17	36.50	35.00	35.00	35.00	173,762
2024-07-16	36.50	36.50	35.00	36.50	216,794
2024-07-15	39.50	40.40	36.50	36.50	379,903
2024-07-12	38.50	39.50	38.50	39.50	166,878
2024-07-11	38.50	38.50	37.00	38.50	229,217
2024-07-10	36.50	38.50	37.20	38.50	791,200
2024-07-09	37.50	38.00	35.50	36.50	793,712
2024-07-08	33.50	36.00	33.50	35.50	335,617
2024-07-05	33.50	33.50	33.50	33.50	38,429
2024-07-04	33.50	33.50	33.50	33.50	5,223
2024-07-03	31.00	33.50	31.00	33.50	271,821
2024-07-02	32.00	31.80	30.00	31.00	505,641
2024-07-01	31.00	32.60	31.00	32.60	232,910
2024-06-28	32.00	32.00	32.00	32.00	48,157
2024-06-27	31.50	32.00	31.50	32.00	140,741
2024-06-26	32.80	33.00	30.00	31.00	697,431
2024-06-25	34.60	34.60	32.40	32.40	579,096
2024-06-24	35.50	34.60	34.50	34.50	96,212
2024-06-21	35.50	35.60	35.50	35.50	29,105
2024-06-20	35.50	35.50	35.50	35.50	100,107
2024-06-19	36.00	36.00	36.00	36.00	136,028
2024-06-18	37.00	37.00	36.00	36.00	75,026
2024-06-17	37.80	37.80	37.00	37.00	53,319
2024-06-14	38.00	37.00	36.50	37.00	246,424
2024-06-13	38.50	38.00	37.20	38.00	108,789
2024-06-12	39.00	39.00	38.50	38.50	123,494
2024-06-11	40.50	40.50	39.00	39.00	142,744
2024-06-10	40.50	40.50	40.50	40.50	104,025
2024-06-07	40.50	40.50	40.50	40.50	113,187
2024-06-06	41.00	42.00	40.50	40.50	84,372
2024-06-05	39.00	42.00	41.00	41.00	341,701
2024-06-04	39.00	39.00	39.00	39.00	79,364
2024-06-03	39.00	39.00	39.00	39.00	90,541
2024-05-31	39.00	39.40	39.00	39.00	109,123
2024-05-30	39.00	39.00	39.00	39.00	43,780
2024-05-29	39.00	39.00	39.00	39.00	11,793
2024-05-28	39.00	39.00	39.00	39.00	58,897
2024-05-27	39.00	39.00	39.00	39.00	0
2024-05-24	41.50	39.50	38.20	39.00	464,214
2024-05-23	42.50	40.80	40.80	40.80	622,596
2024-05-22	41.50	42.00	41.50	42.00	228,668
2024-05-21	41.50	42.00	41.50	42.00	351,070
2024-05-20	40.00	43.00	39.60	41.50	901,581
2022-07-28	0.75	0.75	0.75	0.75	0
2022-07-27	0.75	0.75	0.75	0.75	0
2022-07-26	0.75	0.75	0.75	0.75	0
2022-07-25	0.75	0.75	0.75	0.75	0
2022-07-22	0.75	0.75	0.75	0.75	0
2022-07-21	0.75	0.75	0.75	0.75	0
2022-07-20	0.75	0.75	0.75	0.75	0
2022-07-19	0.75	0.75	0.75	0.75	0
2022-07-18	0.75	0.75	0.75	0.75	0
2022-07-15	0.75	0.75	0.75	0.75	0
2022-07-14	0.75	0.75	0.75	0.75	0
2022-07-13	0.75	0.75	0.75	0.75	0
2022-07-12	0.75	0.75	0.75	0.75	0
2022-07-11	0.75	0.75	0.75	0.75	0
2022-07-08	0.75	0.75	0.75	0.75	0
2022-07-07	0.75	0.75	0.75	0.75	0
2022-07-06	0.75	0.75	0.75	0.75	0
2022-07-05	0.75	0.75	0.75	0.75	0
2022-07-04	0.75	0.75	0.75	0.75	0
2022-07-01	0.75	0.75	0.75	0.75	0
2022-06-30	0.75	0.75	0.75	0.75	0
2022-06-29	0.75	0.75	0.75	0.75	0
2022-06-28	0.75	0.75	0.75	0.75	0
2022-06-27	0.75	0.75	0.75	0.75	0
2022-06-24	0.75	0.75	0.75	0.75	0
2022-06-23	0.75	0.75	0.75	0.75	0
2022-06-22	0.75	0.75	0.75	0.75	0
2022-06-21	0.75	0.75	0.75	0.75	0
2022-06-20	0.75	0.75	0.75	0.75	0
2022-06-17	0.75	0.75	0.75	0.75	0
2022-06-16	0.75	0.75	0.75	0.75	0
2022-06-15	0.75	0.75	0.75	0.75	0
2022-06-14	0.75	0.75	0.75	0.75	0
2022-06-13	0.75	0.75	0.75	0.75	0
2022-06-10	0.75	0.75	0.75	0.75	0
2022-06-09	0.75	0.75	0.75	0.75	0
2022-06-08	0.75	0.75	0.75	0.75	0
2022-06-07	0.75	0.75	0.75	0.75	0
2022-06-06	0.75	0.75	0.75	0.75	0
2022-06-03	0.75	0.75	0.75	0.75	0
2022-06-02	0.75	0.75	0.75	0.75	0
2022-06-01	0.75	0.75	0.75	0.75	0
2022-05-31	0.75	0.75	0.75	0.75	0
2022-05-30	0.75	0.75	0.75	0.75	0
2022-05-27	0.75	0.75	0.75	0.75	0
2022-05-26	0.75	0.75	0.75	0.75	0
2022-05-25	0.75	0.75	0.75	0.75	0
2022-05-24	0.75	0.75	0.75	0.75	0
2022-05-23	0.75	0.75	0.75	0.75	0
2022-05-20	0.75	0.75	0.75	0.75	0
2022-05-19	0.75	0.75	0.75	0.75	0
2022-05-18	0.75	0.75	0.75	0.75	0
2022-05-17	0.75	0.75	0.75	0.75	0
2022-05-16	0.75	0.75	0.75	0.75	0
2022-05-13	0.75	0.75	0.75	0.75	0
2022-05-12	0.75	0.75	0.75	0.75	0
2022-05-11	0.75	0.75	0.75	0.75	0
2022-05-10	0.75	0.75	0.75	0.75	0
2022-05-09	0.75	0.75	0.75	0.75	0
2022-05-06	0.75	0.75	0.75	0.75	0
2022-05-05	0.75	0.75	0.75	0.75	0
2022-05-04	0.75	0.75	0.75	0.75	0
2022-05-03	0.75	0.75	0.75	0.75	0
2022-05-02	0.75	0.75	0.75	0.75	0
2022-04-29	0.75	0.75	0.75	0.75	0
2022-04-28	0.75	0.75	0.75	0.75	0
2022-04-27	0.75	0.75	0.75	0.75	0
2022-04-26	0.75	0.75	0.75	0.75	0
2022-04-25	0.75	0.75	0.75	0.75	0
2022-04-22	0.75	0.75	0.75	0.75	0
2022-04-21	0.75	0.75	0.75	0.75	0
2022-04-20	0.75	0.75	0.75	0.75	0
2022-04-19	0.75	0.75	0.75	0.75	0
2022-04-18	0.75	0.75	0.75	0.75	0
2022-04-15	0.75	0.75	0.75	0.75	0
2022-04-14	0.75	0.75	0.75	0.75	0
2022-04-13	0.75	0.75	0.75	0.75	0
2022-04-12	0.75	0.75	0.75	0.75	0
2022-04-11	0.75	0.75	0.75	0.75	0
2022-04-08	0.75	0.75	0.75	0.75	0
2022-04-07	0.75	0.75	0.75	0.75	0
2022-04-06	0.75	0.75	0.75	0.75	0
2022-04-05	0.75	0.75	0.75	0.75	0
2022-04-04	0.75	0.75	0.75	0.75	0
2022-04-01	0.75	0.75	0.75	0.75	0
2022-03-31	0.75	0.75	0.75	0.75	0
2022-03-30	0.75	0.75	0.75	0.75	0
2022-03-29	0.75	0.75	0.75	0.75	0
2022-03-28	0.75	0.75	0.75	0.75	0
2022-03-25	0.75	0.75	0.75	0.75	0
2022-03-24	0.75	0.75	0.75	0.75	0
2022-03-23	0.75	0.75	0.75	0.75	0
2022-03-22	0.75	0.75	0.75	0.75	0
2022-03-21	0.75	0.75	0.75	0.75	0
2022-03-18	0.75	0.75	0.75	0.75	0
2022-03-17	0.75	0.75	0.75	0.75	0
2022-03-16	0.75	0.75	0.75	0.75	0
2022-03-15	0.75	0.75	0.75	0.75	0
2022-03-14	0.75	0.75	0.75	0.75	0
2022-03-11	0.75	0.75	0.75	0.75	0
2022-03-10	0.75	0.75	0.75	0.75	0
2022-03-09	0.75	0.75	0.75	0.75	0
2022-03-08	0.75	0.75	0.75	0.75	0
2022-03-07	0.75	0.75	0.75	0.75	0
2022-03-04	0.75	0.75	0.75	0.75	0
2022-03-03	0.75	0.75	0.75	0.75	0
2022-03-02	0.75	0.75	0.75	0.75	0
2022-03-01	0.75	0.75	0.75	0.75	0
2022-02-28	0.75	0.75	0.75	0.75	0
2022-02-25	0.75	0.75	0.75	0.75	0
2022-02-24	0.75	0.75	0.75	0.75	0
2022-02-23	0.75	0.75	0.75	0.75	0
2022-02-22	0.75	0.75	0.75	0.75	0
2022-02-21	0.75	0.75	0.75	0.75	0
2022-02-18	0.75	0.75	0.75	0.75	0
2022-02-17	0.75	0.75	0.75	0.75	0
2022-02-16	0.75	0.75	0.75	0.75	0
2022-02-15	0.75	0.75	0.75	0.75	0
2022-02-14	0.75	0.75	0.75	0.75	0
2022-02-11	0.75	0.75	0.75	0.75	0
2022-02-10	0.75	0.75	0.75	0.75	0
2022-02-09	0.75	0.75	0.75	0.75	0
2022-02-08	0.75	0.75	0.75	0.75	0
2022-02-07	0.75	0.75	0.75	0.75	0
2022-02-04	0.75	0.75	0.75	0.75	0
2022-02-03	0.75	0.75	0.75	0.75	0
2022-02-02	0.75	0.75	0.75	0.75	0
2022-02-01	0.75	0.75	0.75	0.75	0
2022-01-31	0.75	0.75	0.75	0.75	0
2022-01-28	0.75	0.75	0.75	0.75	0
2022-01-27	0.75	0.75	0.75	0.75	0
2022-01-26	0.75	0.75	0.75	0.75	0
2022-01-25	0.75	0.75	0.75	0.75	0
2022-01-24	0.75	0.75	0.75	0.75	0
2022-01-21	0.75	0.75	0.75	0.75	0
2022-01-20	0.75	0.75	0.75	0.75	0
2022-01-19	0.75	0.75	0.75	0.75	0
2022-01-18	0.75	0.75	0.75	0.75	0
2022-01-17	0.75	0.75	0.75	0.75	0
2022-01-14	0.75	0.75	0.75	0.75	0
2022-01-13	0.75	0.75	0.75	0.75	0
2022-01-12	0.75	0.75	0.75	0.75	0
2022-01-11	0.75	0.75	0.75	0.75	0
2022-01-10	0.75	0.75	0.75	0.75	0
2022-01-07	0.75	0.75	0.75	0.75	0
2022-01-06	0.75	0.75	0.75	0.75	0
2022-01-05	0.75	0.75	0.75	0.75	0
2022-01-04	0.75	0.75	0.75	0.75	0
2022-01-03	0.75	0.75	0.75	0.75	0
2021-12-31	0.75	0.75	0.75	0.75	0
2021-12-30	0.75	0.75	0.75	0.75	0
2021-12-29	0.75	0.75	0.75	0.75	0
2021-12-28	0.75	0.75	0.75	0.75	0
2021-12-27	0.75	0.75	0.75	0.75	0
2021-12-24	0.75	0.75	0.75	0.75	0
2021-12-23	0.75	0.75	0.75	0.75	0
2021-12-22	0.75	0.75	0.75	0.75	0
2021-12-21	0.75	0.75	0.75	0.75	0
2021-12-20	0.75	0.75	0.75	0.75	0
2021-12-17	0.75	0.75	0.75	0.75	0
2021-12-16	0.75	0.75	0.75	0.75	0
2021-12-15	0.75	0.75	0.75	0.75	0
2021-12-14	0.75	0.75	0.75	0.75	0
2021-12-13	0.75	0.75	0.75	0.75	0
2021-12-10	0.75	0.75	0.75	0.75	0
2021-12-09	0.75	0.75	0.75	0.75	0
2021-12-08	0.75	0.75	0.75	0.75	0
2021-12-07	0.75	0.75	0.75	0.75	0
2021-12-06	0.75	0.75	0.75	0.75	0
2021-12-03	0.75	0.75	0.75	0.75	0
2021-12-02	0.75	0.75	0.75	0.75	0
2021-12-01	0.75	0.75	0.75	0.75	0
2021-11-30	0.75	0.75	0.75	0.75	0
2021-11-29	0.75	0.75	0.75	0.75	0
2021-11-26	0.75	0.75	0.75	0.75	0
2021-11-25	0.75	0.75	0.75	0.75	0
2021-11-24	0.75	0.75	0.75	0.75	0
2021-11-23	0.75	0.75	0.75	0.75	0
2021-11-22	0.75	0.75	0.75	0.75	0
2021-11-19	0.75	0.75	0.75	0.75	0
2021-11-18	0.75	0.75	0.75	0.75	0
2021-11-17	0.75	0.75	0.75	0.75	0
2021-11-16	0.75	0.75	0.75	0.75	0
2021-11-15	0.75	0.75	0.75	0.75	0
2021-11-12	0.75	0.75	0.75	0.75	0
2021-11-11	0.75	0.75	0.75	0.75	0
2021-11-10	0.75	0.75	0.75	0.75	0
2021-11-09	0.75	0.75	0.75	0.75	0
2021-11-08	0.75	0.75	0.75	0.75	0
2021-11-05	0.75	0.75	0.75	0.75	0
2021-11-04	0.75	0.75	0.75	0.75	0
2021-11-03	0.75	0.75	0.75	0.75	0
2021-11-02	0.75	0.75	0.75	0.75	0
2021-11-01	0.75	0.75	0.75	0.75	0
2021-10-29	0.75	0.75	0.75	0.75	0
2021-10-28	0.75	0.75	0.75	0.75	0
2021-10-27	0.75	0.75	0.75	0.75	0
2021-10-26	0.75	0.75	0.75	0.75	0
2021-10-25	0.75	0.75	0.75	0.75	0
2021-10-22	0.75	0.75	0.75	0.75	0
2021-10-21	0.75	0.75	0.75	0.75	0
2021-10-20	0.75	0.75	0.75	0.75	0
2021-10-19	0.75	0.75	0.75	0.75	0
2021-10-18	0.75	0.75	0.75	0.75	0
2021-10-15	0.75	0.75	0.75	0.75	0
2021-10-14	0.75	0.75	0.75	0.75	0
2021-10-13	0.75	0.75	0.75	0.75	0
2021-10-12	0.75	0.75	0.75	0.75	0
2021-10-11	0.75	0.75	0.75	0.75	0
2021-10-08	0.75	0.75	0.75	0.75	0
2021-10-07	0.75	0.75	0.75	0.75	0
2021-10-06	0.75	0.75	0.75	0.75	0
2021-10-05	0.75	0.75	0.75	0.75	0
2021-10-04	0.75	0.75	0.75	0.75	0
2021-10-01	0.75	0.75	0.75	0.75	0
2021-09-30	0.75	0.75	0.75	0.75	0
2021-09-29	0.75	0.75	0.75	0.75	0
2021-09-28	0.75	0.75	0.75	0.75	0
2021-09-27	0.75	0.75	0.75	0.75	0
2021-09-24	0.75	0.75	0.75	0.75	0
2021-09-23	0.75	0.75	0.75	0.75	0
2021-09-22	0.75	0.75	0.75	0.75	0
2021-09-21	0.75	0.75	0.75	0.75	0
2021-09-20	0.75	0.75	0.75	0.75	0
2021-09-17	0.75	0.75	0.75	0.75	0
2021-09-16	0.75	0.75	0.75	0.75	0
2021-09-15	0.75	0.75	0.75	0.75	0
2021-09-14	0.75	0.75	0.75	0.75	0
2021-09-13	0.75	0.75	0.75	0.75	0
2021-09-10	0.75	0.75	0.75	0.75	0
2021-09-09	0.75	0.75	0.75	0.75	0
2021-09-08	0.75	0.75	0.75	0.75	0
2021-09-07	0.75	0.75	0.75	0.75	0
2021-09-06	0.75	0.75	0.75	0.75	0
2021-09-03	0.75	0.75	0.75	0.75	0
2021-09-02	0.75	0.75	0.75	0.75	0
2021-09-01	0.75	0.75	0.75	0.75	0
2021-08-31	0.75	0.75	0.75	0.75	0
2021-08-30	0.75	0.75	0.75	0.75	0
2021-08-27	0.75	0.75	0.75	0.75	0
2021-08-26	0.75	0.75	0.75	0.75	0
2021-08-25	0.75	0.75	0.75	0.75	0
2021-08-24	0.75	0.75	0.75	0.75	0
2021-08-23	0.75	0.75	0.75	0.75	0
2021-08-20	0.75	0.75	0.75	0.75	0
2021-08-19	0.75	0.75	0.75	0.75	0
2021-08-18	0.75	0.75	0.75	0.75	0
2021-08-17	0.75	0.75	0.75	0.75	0
2021-08-16	0.75	0.75	0.75	0.75	0
2021-08-13	0.75	0.75	0.75	0.75	0
2021-08-12	0.75	0.75	0.75	0.75	0
2021-08-11	0.75	0.75	0.75	0.75	0
2021-08-10	0.75	0.75	0.75	0.75	0
2021-08-09	0.75	0.75	0.75	0.75	0
2021-08-06	0.75	0.75	0.75	0.75	0
2021-08-05	0.75	0.75	0.75	0.75	0
2021-08-04	0.75	0.75	0.75	0.75	0
2021-08-03	0.75	0.75	0.75	0.75	0
2021-08-02	0.75	0.75	0.75	0.75	0
2021-07-30	0.75	0.75	0.75	0.75	0
2021-07-29	0.75	0.75	0.75	0.75	0
2021-07-28	0.75	0.75	0.75	0.75	0
2021-07-27	0.75	0.75	0.75	0.75	0
2021-07-26	0.75	0.75	0.75	0.75	0
2021-07-23	0.75	0.75	0.75	0.75	0
2021-07-22	0.75	0.75	0.75	0.75	0
2021-07-21	0.75	0.75	0.75	0.75	0
2021-07-20	0.75	0.75	0.75	0.75	0
2021-07-19	0.75	0.75	0.75	0.75	0
2021-07-16	0.75	0.75	0.75	0.75	0
2021-07-15	0.75	0.75	0.75	0.75	0
2021-07-14	0.75	0.75	0.75	0.75	0
2021-07-13	0.75	0.75	0.75	0.75	0
2021-07-12	0.75	0.75	0.75	0.75	0
2021-07-09	0.75	0.75	0.75	0.75	0
2021-07-08	0.75	0.75	0.75	0.75	0
2021-07-07	0.75	0.75	0.75	0.75	0
2021-07-06	0.75	0.75	0.75	0.75	0
2021-07-05	0.75	0.75	0.75	0.75	0
2021-07-02	0.75	0.75	0.75	0.75	0
2021-07-01	0.75	0.75	0.75	0.75	0
2021-06-30	0.75	0.75	0.75	0.75	0
2021-06-29	0.75	0.75	0.75	0.75	0
2021-06-28	0.75	0.75	0.75	0.75	0
2021-06-25	0.75	0.75	0.75	0.75	0
2021-06-24	0.75	0.75	0.75	0.75	0
2021-06-23	0.75	0.75	0.75	0.75	0
2021-06-22	0.75	0.75	0.75	0.75	0
2021-06-21	0.75	0.75	0.75	0.75	0
2021-06-18	0.75	0.75	0.75	0.75	0
2021-06-17	0.75	0.75	0.75	0.75	0
2021-06-16	0.75	0.75	0.75	0.75	0
2021-06-15	0.75	0.75	0.75	0.75	0
2021-06-14	0.75	0.75	0.75	0.75	0
2021-06-11	0.75	0.75	0.75	0.75	0
2021-06-10	0.75	0.75	0.75	0.75	0
2021-06-09	0.75	0.75	0.75	0.75	0
2021-06-08	0.75	0.75	0.75	0.75	0
2021-06-07	0.75	0.75	0.75	0.75	0
2021-06-04	0.75	0.75	0.75	0.75	0
2021-06-03	0.75	0.75	0.75	0.75	0
2021-06-02	0.75	0.75	0.75	0.75	0
2021-06-01	0.75	0.75	0.75	0.75	0
2021-05-28	0.75	0.75	0.75	0.75	0
2021-05-27	0.75	0.75	0.75	0.75	0
2021-05-26	0.75	0.75	0.75	0.75	0

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0