Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
4Imprint Share Price
4Imprint Share History

4Imprint Share History

4Imprint Share Price history. The following table shows end-of-day data FOUR historical share prices for 4Imprint, 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.

FOUR.L
Share PriceFOUR.L
ChartsFOUR.L
TradesFOUR.L
HistoryCompare
FOUR.LFOUR.L
Share NewsFOUR.L
RNSFOUR.L
Accounts
Date Open High Low Close Volume
2026-06-263,876.003,876.003,640.003,746.0057,643
2026-06-253,802.003,818.003,678.003,678.0039,007
2026-06-243,708.003,720.003,616.003,720.0033,122
2026-06-233,656.003,662.003,512.003,662.0042,622
2026-06-223,748.003,752.003,632.003,680.0036,064
2026-06-193,722.003,750.003,678.003,740.00115,832
2026-06-183,850.003,850.003,646.003,706.0030,894
2026-06-173,970.003,970.003,640.003,730.0095,954
2026-06-163,584.003,788.003,584.003,782.00103,409
2026-06-153,948.003,948.003,752.003,752.00191,756
2026-06-123,700.003,754.003,668.003,722.0031,564
2026-06-113,636.003,722.003,592.003,650.00102,910
2026-06-103,664.003,686.003,630.003,630.0034,203
2026-06-093,798.003,798.003,636.003,636.00193,741
2026-06-083,734.003,816.003,708.003,708.0066,564
2026-06-053,736.003,810.003,736.003,748.0027,907
2026-06-043,768.003,768.003,674.003,760.0027,671
2026-06-033,646.003,744.003,646.003,670.00110,829
2026-06-023,772.003,780.003,732.003,740.0077,503
2026-06-013,650.003,770.003,650.003,714.00223,705
2026-05-293,636.003,738.003,634.003,648.00103,548
2026-05-283,762.003,780.003,692.003,692.00120,358
2026-05-273,800.003,844.003,756.003,756.0055,306
2026-05-263,752.003,846.003,752.003,758.0061,583
2026-05-253,738.003,738.003,738.003,738.000
2026-05-223,714.003,792.003,714.003,738.0053,370
2026-05-213,648.003,806.003,648.003,724.00152,848
2026-05-203,658.003,798.003,608.003,760.00160,340
2026-05-193,734.003,750.003,668.003,668.0040,323
2026-05-183,776.003,776.003,594.003,690.00162,026
2026-05-153,510.003,616.003,442.003,616.0031,131
2026-05-143,480.003,584.003,480.003,564.0051,586
2026-05-133,602.003,602.003,512.003,512.0062,809
2026-05-123,548.003,720.003,548.003,550.0041,963
2026-05-113,800.003,822.003,710.003,738.00163,176
2026-05-083,758.003,852.003,746.003,834.0083,756
2026-05-073,776.003,826.003,670.003,820.00178,855
2026-05-063,726.003,768.003,628.003,678.00115,448
2026-05-053,594.003,690.003,594.003,622.0086,612
2026-05-043,620.003,620.003,620.003,620.000
2026-05-013,850.003,850.003,620.003,620.0022,464
2026-04-303,600.003,688.003,600.003,644.0049,490
2026-04-293,940.003,940.003,714.003,738.0091,524
2026-04-283,940.003,940.003,714.003,758.0040,896
2026-04-273,756.003,826.003,742.003,800.0033,088
2026-04-243,810.003,834.003,730.003,762.0040,955
2026-04-233,768.003,892.003,768.003,806.0045,790
2026-04-223,850.003,858.003,798.003,826.0065,012
2026-04-213,888.003,934.003,834.003,850.0029,551
2026-04-203,854.003,854.003,778.003,810.0046,968
2026-04-173,740.003,874.003,734.003,866.00152,414
2026-04-163,880.003,880.003,704.003,732.0043,006
2026-04-153,690.003,764.003,678.003,682.0031,918
2026-04-143,794.003,794.003,672.003,682.0037,707
2026-04-133,570.003,678.003,570.003,628.0023,081
2026-04-103,860.003,860.003,638.003,638.0029,932
2026-04-093,844.003,844.003,576.003,586.0036,119
2026-04-083,692.003,738.003,604.003,696.0066,985
2026-04-073,690.003,690.003,488.003,538.0053,880
2026-04-063,525.003,525.003,525.003,525.000
2026-04-033,525.003,525.003,525.003,525.000
2026-04-023,625.003,625.003,370.003,525.0045,152
2026-04-013,350.003,475.003,350.003,455.0035,362
2026-03-313,400.003,405.003,330.003,370.0077,089
2026-03-303,400.003,400.003,330.003,380.0029,604
2026-03-273,565.003,565.003,375.003,390.0026,509
2026-03-263,410.003,515.003,375.003,470.0082,382
2026-03-253,485.003,485.003,380.003,420.0088,968
2026-03-243,440.003,445.003,375.003,390.0044,760
2026-03-233,315.003,545.003,280.003,415.0063,001
2026-03-203,500.003,500.003,390.003,430.00350,350
2026-03-193,475.003,475.003,370.003,420.0035,063
2026-03-183,540.003,560.003,455.003,495.00300,430
2026-03-173,575.003,575.003,370.003,500.00121,437
2026-03-163,400.003,480.003,390.003,420.0084,858
2026-03-133,450.003,515.003,415.003,485.0093,047
2026-03-123,585.003,605.003,480.003,480.0091,344
2026-03-113,865.003,865.003,405.003,600.00126,725
2026-03-103,765.003,900.003,765.003,865.0087,182
2026-03-093,780.003,785.003,695.003,705.0078,735
2026-03-063,710.003,985.003,710.003,880.0043,104
2026-03-053,710.003,975.003,710.003,890.0043,716
2026-03-043,605.003,895.003,605.003,890.0048,412
2026-03-033,865.003,865.003,690.003,770.0072,243
2026-03-023,935.003,960.003,800.003,900.00155,024
2026-02-273,915.004,050.003,915.003,975.0083,691
2026-02-263,895.004,025.003,895.004,025.0055,011
2026-02-253,905.003,945.003,885.003,910.0027,795
2026-02-244,010.004,010.003,865.003,915.00227,392
2026-02-234,000.004,040.003,905.003,905.0023,088
2026-02-203,855.004,075.003,850.004,030.0092,533
2026-02-193,950.003,950.003,835.003,860.0055,190
2026-02-183,950.003,950.003,815.003,870.0078,090
2026-02-173,810.003,880.003,760.003,880.0070,210
2026-02-163,770.003,880.003,770.003,825.0052,890
2026-02-133,850.003,850.003,760.003,840.0048,721
2026-02-123,840.003,910.003,815.003,815.0032,745
2026-02-113,955.003,955.003,840.003,840.0067,516
2026-02-103,950.004,050.003,875.004,045.00154,846
2026-02-093,950.003,950.003,880.003,930.00203,511
2026-02-063,935.003,960.003,870.003,890.0039,433
2026-02-053,925.004,000.003,925.003,970.00223,008
2026-02-044,100.004,100.003,920.003,920.0073,242
2026-02-034,285.004,285.003,975.003,990.0056,570
2026-02-024,045.004,115.004,025.004,115.00124,221
2026-01-304,055.004,120.004,030.004,080.0080,608
2026-01-294,040.004,160.003,985.004,065.00177,621
2026-01-284,225.004,225.004,120.004,120.0030,439
2026-01-274,325.004,325.004,215.004,215.0082,161
2026-01-264,180.004,305.004,180.004,265.0062,404
2026-01-234,195.004,330.004,195.004,295.0034,589
2026-01-224,255.004,315.004,180.004,280.0064,556
2026-01-214,285.004,375.004,180.004,195.0043,387
2026-01-204,480.004,570.004,240.004,305.0095,128
2026-01-194,365.004,415.004,325.004,350.00209,837
2026-01-164,370.004,430.004,345.004,430.0063,885
2026-01-154,355.004,385.004,275.004,380.0025,232
2026-01-144,295.004,345.004,240.004,345.0038,401
2026-01-134,240.004,255.004,185.004,255.0065,608
2026-01-124,180.004,215.004,075.004,160.0058,679
2026-01-094,090.004,165.003,995.004,165.0053,884
2026-01-084,035.004,040.003,975.003,975.0084,674
2026-01-074,010.004,055.003,975.004,055.0087,439
2026-01-064,075.004,075.003,875.004,030.0097,788
2026-01-053,750.003,910.003,750.003,910.0059,438
2026-01-023,825.003,860.003,740.003,770.0021,241
2026-01-013,845.003,845.003,845.003,845.000
2025-12-313,825.003,855.003,825.003,845.0015,482
2025-12-303,905.003,905.003,865.003,865.0019,165
2025-12-293,940.003,940.003,840.003,890.0022,085
2025-12-263,855.003,855.003,855.003,855.000
2025-12-253,855.003,855.003,855.003,855.000
2025-12-243,870.003,915.003,855.003,855.0010,444
2025-12-233,950.003,950.003,875.003,880.0034,860
2025-12-223,825.003,920.003,825.003,920.00122,485
2025-12-194,000.004,000.003,855.003,870.00212,609
2025-12-183,700.003,905.003,700.003,890.0088,084
2025-12-173,845.003,860.003,820.003,850.0085,945
2025-12-163,830.003,870.003,780.003,820.0068,594
2025-12-153,900.003,900.003,785.003,840.0027,089
2025-12-123,775.003,860.003,745.003,745.0051,930
2025-12-113,725.003,825.003,725.003,775.0022,845
2025-12-103,805.003,880.003,795.003,805.0024,664
2025-12-093,920.003,920.003,770.003,810.0045,441
2025-12-083,890.003,930.003,810.003,820.0023,974
2025-12-053,895.003,920.003,835.003,845.0035,117
2025-12-043,870.003,910.003,865.003,900.0031,361
2025-12-033,650.003,865.003,650.003,845.00251,821
2025-12-023,890.003,895.003,815.003,820.0058,926
2025-12-013,810.003,895.003,810.003,895.0030,739
2025-11-283,920.003,920.003,865.003,895.0029,218
2025-11-273,745.003,920.003,745.003,900.0032,312
2025-11-263,995.003,995.003,830.003,875.0025,623
2025-11-253,940.003,940.003,725.003,865.0051,091
2025-11-243,820.003,860.003,715.003,755.0076,893
2025-11-213,795.003,830.003,760.003,820.0035,295
2025-11-203,835.003,880.003,785.003,805.0047,487
2025-11-193,910.003,910.003,725.003,835.00432,425
2025-11-183,740.003,805.003,705.003,720.00101,690
2025-11-173,820.003,835.003,760.003,800.0066,016
2025-11-143,785.003,950.003,785.003,815.00190,440
2025-11-134,060.004,060.003,935.003,970.00109,282
2025-11-123,990.004,090.003,925.004,030.0044,886
2025-11-113,960.004,190.003,850.004,020.00503,202
2025-11-103,250.003,410.003,250.003,405.0077,238
2025-11-073,285.003,335.003,240.003,250.0039,583
2025-11-063,330.003,365.003,260.003,280.0045,000
2025-11-053,180.003,365.003,165.003,355.0067,475
2025-11-043,230.003,280.003,205.003,210.0072,543
2025-11-033,330.003,335.003,250.003,275.0076,730
2025-10-313,285.003,350.003,285.003,330.0074,278
2025-10-303,420.003,440.003,310.003,330.00176,342
2025-10-293,430.003,460.003,420.003,460.00139,242
2025-10-283,310.003,440.003,310.003,430.0086,411
2025-10-273,330.003,420.003,330.003,410.0092,195
2025-10-243,300.003,310.003,185.003,305.0096,032
2025-10-233,195.003,245.003,145.003,195.0052,339
2025-10-223,080.003,185.003,030.003,185.0089,934
2025-10-213,050.003,125.003,040.003,120.0070,009
2025-10-203,070.003,070.003,030.003,055.00101,626
2025-10-173,025.003,075.002,980.003,055.00540,202
2025-10-163,075.003,095.003,030.003,080.0063,187
2025-10-153,100.003,140.003,060.003,060.0060,521
2025-10-143,140.003,140.003,070.003,100.0041,351
2025-10-133,125.003,195.003,120.003,150.0030,498
2025-10-103,215.003,285.003,150.003,150.0047,590
2025-10-093,305.003,305.003,180.003,235.0055,440
2025-10-083,325.003,325.003,200.003,240.0041,432
2025-10-073,270.003,285.003,200.003,210.0050,971
2025-10-063,280.003,335.003,240.003,270.0098,037
2025-10-033,280.003,340.003,275.003,340.0025,586
2025-10-023,300.003,330.003,270.003,280.0034,624
2025-10-013,285.003,295.003,200.003,285.0039,610
2025-09-303,185.003,240.003,165.003,230.0041,585
2025-09-293,175.003,225.003,140.003,195.00105,378
2025-09-263,135.003,150.003,060.003,125.0084,667
2025-09-253,080.003,125.003,035.003,120.00131,658
2025-09-243,065.003,075.003,015.003,070.00107,362
2025-09-233,070.003,120.003,070.003,095.00151,257
2025-09-223,140.003,140.003,070.003,070.0066,322
2025-09-193,265.003,265.003,115.003,150.00116,153
2025-09-183,205.003,275.003,195.003,250.00445,668
2025-09-173,190.003,215.003,170.003,210.00185,437
2025-09-163,285.003,290.003,180.003,180.00144,697
2025-09-153,325.003,365.003,270.003,280.00199,568
2025-09-123,410.003,410.003,325.003,325.0027,556
2025-09-113,430.003,440.003,385.003,400.0057,999
2025-09-103,455.003,455.003,385.003,385.0029,235
2025-09-093,410.003,460.003,395.003,440.0033,923
2025-09-083,560.003,560.003,380.003,420.0023,117
2025-09-053,410.003,415.003,345.003,405.0030,936
2025-09-043,475.003,475.003,365.003,385.0023,327
2025-09-033,300.003,380.003,300.003,365.0056,616
2025-09-023,560.003,560.003,330.003,365.00218,218
2025-09-013,375.003,460.003,375.003,425.0089,833
2025-08-293,420.003,425.003,360.003,370.0036,078
2025-08-283,315.003,480.003,315.003,410.0028,693
2025-08-273,505.003,535.003,360.003,425.0065,411
2025-08-263,560.003,560.003,465.003,510.0087,610
2025-08-253,500.003,500.003,500.003,500.000
2025-08-223,530.003,530.003,395.003,500.0037,051
2025-08-213,380.003,385.003,350.003,385.0043,421
2025-08-203,495.003,495.003,370.003,390.00155,366
2025-08-193,380.003,430.003,365.003,430.0047,985
2025-08-183,375.003,400.003,350.003,380.0062,875
2025-08-153,470.003,470.003,325.003,380.0097,865
2025-08-143,300.003,335.003,280.003,330.00103,083
2025-08-133,445.003,445.003,305.003,350.0091,407
2025-08-123,250.003,295.003,200.003,295.00220,418
2025-08-113,190.003,270.003,170.003,220.0073,171
2025-08-083,250.003,250.003,165.003,180.0052,510
2025-08-073,270.003,295.003,205.003,245.00114,670
2025-08-063,375.003,520.003,150.003,265.00196,691
2025-08-053,735.003,795.003,615.003,615.0069,464
2025-08-043,555.003,740.003,545.003,735.00100,693
2025-08-013,575.003,580.003,495.003,550.0094,990
2025-07-313,575.003,660.003,575.003,595.0085,112
2025-07-303,635.003,685.003,575.003,615.0049,437
2025-07-293,670.003,720.003,625.003,635.00104,587
2025-07-283,810.003,810.003,670.003,705.0064,657
2025-07-253,665.003,770.003,665.003,705.0077,189
2025-07-243,825.003,825.003,670.003,695.0069,064
2025-07-233,670.003,750.003,655.003,685.0052,963
2025-07-223,650.003,710.003,610.003,705.0027,366
2025-07-213,700.003,700.003,630.003,655.0024,849
2025-07-183,500.003,675.003,500.003,645.0064,264
2025-07-173,500.003,625.003,500.003,625.0059,232
2025-07-163,515.003,600.003,515.003,565.0059,158
2025-07-153,580.003,710.003,510.003,575.00104,717
2025-07-143,690.003,745.003,690.003,715.0053,935
2025-07-113,730.003,755.003,680.003,740.0045,041
2025-07-103,650.003,755.003,650.003,755.0029,814
2025-07-093,710.003,710.003,615.003,640.0036,729
2025-07-083,815.003,815.003,615.003,705.0035,522
2025-07-073,640.003,685.003,620.003,640.0055,963
2025-07-043,810.003,810.003,645.003,670.0061,757
2025-07-033,855.003,855.003,690.003,800.00104,209
2025-07-023,640.003,700.003,605.003,700.0078,042
2025-07-013,660.003,670.003,580.003,620.0065,313
2025-06-303,725.003,725.003,625.003,660.00375,093
2025-06-273,650.003,765.003,645.003,725.0077,381
2025-06-263,555.003,635.003,555.003,615.0038,929
2025-06-253,620.003,620.003,530.003,550.0045,807
2025-06-243,590.003,620.003,545.003,570.0082,334
2025-06-233,555.003,560.003,495.003,525.0040,979
2025-06-203,445.003,575.003,445.003,545.00292,814
2025-06-193,460.003,495.003,450.003,480.0034,060
2025-06-183,535.003,550.003,480.003,495.0043,714
2025-06-173,490.003,590.003,455.003,525.00154,738
2025-06-163,475.003,525.003,470.003,520.00119,561
2025-06-133,400.003,485.003,375.003,475.0075,919
2025-06-123,440.003,460.003,380.003,420.00271,023
2025-06-113,475.003,485.003,440.003,455.0056,866
2025-06-103,350.003,515.003,350.003,475.00196,428
2025-06-093,450.003,470.003,425.003,470.00121,273
2025-06-063,425.003,450.003,395.003,450.0038,370
2025-06-053,415.003,460.003,370.003,425.0073,689
2025-06-043,370.003,470.003,370.003,385.00180,537
2025-06-033,440.003,450.003,370.003,370.00274,062
2025-06-023,495.003,530.003,410.003,440.0074,380
2025-05-303,490.003,570.003,490.003,550.0089,629
2025-05-293,600.003,640.003,460.003,510.00232,619
2025-05-283,485.003,555.003,470.003,540.00141,313
2025-05-273,420.003,495.003,400.003,485.0043,603
2025-05-263,398.453,398.453,398.453,398.450
2025-05-233,365.003,555.003,330.003,380.00215,944
2025-05-223,440.003,515.003,420.003,490.00255,455
2025-05-213,450.003,565.003,450.003,565.00355,387
2025-05-203,545.003,560.003,475.003,510.00209,801
2025-05-193,460.003,550.003,440.003,540.00188,519
2025-05-163,530.003,560.003,470.003,490.00184,025
2025-05-153,525.003,525.003,470.003,510.00163,321
2025-05-143,560.003,600.003,450.003,550.00195,662
2025-05-133,420.003,575.003,420.003,555.00190,951
2025-05-123,255.003,640.003,155.003,495.00482,817
2025-05-093,310.003,310.003,070.003,120.00105,089
2025-05-083,310.003,310.003,130.003,170.0069,408
2025-05-073,310.003,310.003,150.003,190.00105,158
2025-05-063,260.003,265.003,095.003,160.00219,028
2025-05-053,205.003,205.003,205.003,205.000
2025-05-023,215.003,215.003,065.003,205.00132,587
2025-05-013,105.003,115.003,010.003,070.00193,409
2025-04-303,495.003,495.003,350.003,400.00306,365
2025-04-293,390.003,445.003,365.003,375.00106,665
2025-04-283,220.003,410.003,220.003,395.00153,821
2025-04-253,205.003,295.003,185.003,225.00197,836
2025-04-243,165.003,225.003,120.003,195.00125,759
2025-04-233,125.003,260.003,110.003,195.00291,813
2025-04-223,025.003,080.002,920.003,060.00148,181
2025-04-213,035.003,035.003,035.003,035.000
2025-04-183,035.003,035.003,035.003,035.000
2025-04-173,010.003,055.002,945.003,035.00139,135
2025-04-163,165.003,165.003,015.003,045.0078,841
2025-04-153,195.003,195.003,155.003,165.0057,976
2025-04-143,210.003,215.003,150.003,180.00144,389
2025-04-113,200.003,200.003,080.003,130.00115,703
2025-04-103,360.003,360.003,145.003,155.00402,102
2025-04-093,135.003,220.003,065.003,065.0089,240
2025-04-083,160.003,385.003,110.003,290.00261,695
2025-04-073,140.003,320.003,035.003,175.00437,105
2025-04-043,630.003,630.003,210.003,465.00133,367
2025-04-033,720.003,725.003,390.003,465.00216,935
2025-04-023,695.003,795.003,690.003,795.00166,482
2025-04-013,725.003,830.003,675.003,720.00216,205
2025-03-313,945.003,945.003,700.003,700.00120,087
2025-03-283,940.003,970.003,880.003,890.0066,090
2025-03-273,795.003,975.003,795.003,945.00147,114
2025-03-264,060.004,060.003,875.003,960.0087,692
2025-03-253,760.003,895.003,760.003,885.00299,209
2025-03-243,825.003,835.003,755.003,795.0072,213
2025-03-213,900.003,900.003,735.003,790.00307,966
2025-03-204,100.004,100.003,820.003,820.00118,304
2025-03-193,975.003,975.003,900.003,920.0053,517
2025-03-184,015.004,015.003,905.003,925.00313,243
2025-03-173,995.004,015.003,925.003,955.0064,065
2025-03-144,100.004,130.003,990.003,995.00117,315
2025-03-134,270.004,270.004,115.004,130.00287,187
2025-03-124,385.004,495.003,800.004,270.00626,329
2025-03-114,920.004,935.004,760.004,790.00263,010
2025-03-105,110.005,110.004,880.004,930.0091,803
2025-03-074,960.005,080.004,885.005,060.00469,896
2025-03-065,120.005,130.005,010.005,020.0041,128
2025-03-055,100.005,190.004,955.005,080.00155,682
2025-03-045,210.005,210.004,930.004,930.00161,492
2025-03-035,310.005,310.005,190.005,230.0057,036
2025-02-285,310.005,310.005,150.005,200.00121,426
2025-02-275,160.005,340.005,160.005,240.0048,921
2025-02-265,420.005,510.005,370.005,430.00179,083
2025-02-255,300.005,330.005,270.005,300.00150,889
2025-02-245,340.005,420.005,230.005,300.0082,450
2025-02-215,400.005,500.005,330.005,410.00122,114
2025-02-205,460.005,500.005,350.005,360.0050,411
2025-02-195,330.005,590.005,330.005,480.0028,829
2025-02-185,560.005,610.005,490.005,580.0070,079
2025-02-175,670.005,670.005,530.005,550.0039,690
2025-02-145,800.005,800.005,580.005,640.0047,555
2025-02-135,800.005,820.005,720.005,760.0035,554
2025-02-125,550.005,820.005,550.005,790.0047,107
2025-02-115,780.005,790.005,670.005,780.00140,291
2025-02-105,660.005,710.005,630.005,700.00199,594
2025-02-075,710.005,720.005,650.005,660.0074,230
2025-02-065,900.005,900.005,740.005,750.0065,170
2025-02-055,840.005,840.005,680.005,760.0037,731
2025-02-045,850.005,900.005,790.005,790.0028,267
2025-02-035,910.006,000.005,850.005,900.0059,002
2025-01-315,950.006,050.005,950.006,030.0091,016
2025-01-305,810.006,000.005,790.006,000.0053,232
2025-01-295,800.005,890.005,780.005,780.0042,322
2025-01-285,500.005,860.005,500.005,800.00173,528
2025-01-275,660.005,750.005,520.005,630.0094,180
2025-01-245,620.005,730.005,560.005,670.0036,781
2025-01-235,420.005,620.005,420.005,600.0094,136
2025-01-225,580.005,660.005,500.005,590.00220,131
2025-01-215,260.005,640.005,110.005,580.00123,747
2025-01-204,985.005,120.004,955.004,975.00162,915
2025-01-175,150.005,190.005,060.005,080.00144,980
2025-01-165,100.005,270.005,070.005,150.00162,776
2025-01-154,945.005,100.004,880.005,080.0077,712
2025-01-144,700.004,885.004,700.004,835.0052,933
2025-01-134,830.004,840.004,710.004,805.0059,437
2025-01-104,715.004,815.004,690.004,815.00139,832
2025-01-094,810.004,810.004,700.004,700.0073,214
2025-01-084,820.004,850.004,745.004,790.00140,743
2025-01-074,660.004,805.004,660.004,805.00122,985
2025-01-064,860.004,900.004,725.004,730.00115,399
2025-01-034,855.004,880.004,810.004,825.00217,895
2025-01-024,880.004,880.004,835.004,880.0017,711
2025-01-014,855.004,855.004,855.004,855.000
2024-12-314,860.004,925.004,845.004,855.0011,590
2024-12-304,800.004,875.004,800.004,860.0074,184
2024-12-274,820.004,840.004,800.004,840.0019,106
2024-12-264,800.004,800.004,800.004,800.000
2024-12-254,800.004,800.004,800.004,800.000
2024-12-244,900.004,900.004,750.004,800.008,343
2024-12-234,550.004,770.004,550.004,760.00113,842
2024-12-204,680.004,800.004,655.004,760.00185,311
2024-12-194,835.004,835.004,755.004,770.00147,755
2024-12-184,815.004,875.004,795.004,835.0056,594
2024-12-174,895.004,895.004,755.004,810.0067,675
2024-12-164,880.004,895.004,790.004,875.0072,618
2024-12-135,000.005,010.004,865.004,865.0028,507
2024-12-125,200.005,200.005,000.005,020.0097,152
2024-12-115,000.005,050.004,950.005,020.0024,511
2024-12-105,100.005,100.005,010.005,010.0075,771
2024-12-095,200.005,200.005,030.005,080.0059,893
2024-12-064,880.005,100.004,880.005,040.0027,444
2024-12-055,200.005,200.004,975.005,030.0053,087
2024-12-045,000.005,090.004,975.005,020.0045,507
2024-12-035,200.005,200.005,020.005,050.0045,917
2024-12-025,030.005,130.005,020.005,070.0022,812
2024-11-295,080.005,130.005,050.005,050.00144,079
2024-11-285,090.005,180.005,090.005,100.0017,791
2024-11-274,930.005,110.004,930.005,090.00100,472
2024-11-264,930.005,090.004,930.005,080.0044,033
2024-11-255,040.005,080.004,940.005,060.0056,163
2024-11-224,995.005,120.004,995.005,040.0048,823
2024-11-214,930.005,050.004,925.005,020.00141,123
2024-11-204,900.005,100.004,900.004,925.0062,714
2024-11-195,340.005,340.005,000.005,070.0069,476
2024-11-185,380.005,380.005,040.005,090.0086,996
2024-11-155,190.005,340.005,100.005,100.00151,736
2024-11-145,160.005,370.005,160.005,330.00309,193
2024-11-134,995.005,160.004,985.005,150.00203,519
2024-11-125,380.005,380.004,780.004,995.00213,321
2024-11-115,590.005,660.005,440.005,440.00171,631
2024-11-085,490.005,550.005,420.005,550.0048,615
2024-11-075,400.005,490.005,290.005,490.00179,513
2024-11-065,290.005,410.005,160.005,340.00224,535
2024-11-055,010.005,100.004,990.005,090.00354,557
2024-11-045,090.005,200.005,010.005,010.0072,606
2024-11-015,120.005,190.005,070.005,140.0049,523
2024-10-315,320.005,320.005,060.005,110.0075,858
2024-10-305,360.005,400.005,250.005,400.00193,600
2024-10-295,240.005,270.005,100.005,220.00238,554
2024-10-285,210.005,280.005,200.005,250.00242,723
2024-10-255,170.005,300.005,160.005,220.0055,036
2024-10-245,100.005,200.005,100.005,170.00137,142
2024-10-235,170.005,210.005,120.005,150.0015,868
2024-10-225,180.005,280.005,170.005,200.0021,764
2024-10-215,420.005,420.005,190.005,220.0088,722
2024-10-185,300.005,410.005,270.005,270.0084,721
2024-10-175,250.005,340.005,170.005,330.00106,574
2024-10-165,000.005,190.005,000.005,190.0032,533
2024-10-155,050.005,120.005,050.005,100.0028,031
2024-10-145,180.005,210.004,920.005,070.0027,046
2024-10-115,110.005,210.005,110.005,160.0031,730
2024-10-105,000.005,250.005,000.005,140.0049,842
2024-10-094,920.005,270.004,920.005,250.00125,524
2024-10-085,140.005,200.005,100.005,160.0047,178
2024-10-075,010.005,180.005,010.005,180.0073,576
2024-10-044,950.005,220.004,950.005,170.00106,638
2024-10-034,840.005,070.004,840.005,030.0019,962
2024-10-025,230.005,230.004,890.004,925.0032,575
2024-10-014,920.005,020.004,920.004,955.0075,991
2024-09-305,060.005,090.004,955.004,980.0031,310
2024-09-275,040.005,110.005,030.005,080.0039,556
2024-09-265,060.005,080.004,940.005,040.0073,712
2024-09-255,160.005,190.004,875.004,875.0053,148
2024-09-245,270.005,320.005,180.005,180.0031,555
2024-09-235,220.005,280.005,190.005,250.0030,069
2024-09-205,120.005,250.005,120.005,220.00151,316
2024-09-194,795.005,240.004,790.005,210.0044,300
2024-09-184,925.005,080.004,925.004,985.0035,619
2024-09-174,970.005,160.004,970.005,020.0042,831
2024-09-165,020.005,020.004,895.004,955.0062,712
2024-09-134,890.004,965.004,885.004,960.0020,443
2024-09-124,905.004,940.004,860.004,910.0034,273
2024-09-114,970.004,970.004,835.004,835.0087,173
2024-09-105,040.005,070.004,935.004,935.0040,936
2024-09-095,060.005,130.005,040.005,070.0015,285
2024-09-065,200.005,240.005,060.005,060.0063,285
2024-09-055,160.005,260.005,160.005,240.0016,697
2024-09-045,200.005,280.005,200.005,250.0031,258
2024-09-035,180.005,400.005,180.005,250.0028,900
2024-09-025,450.005,450.005,220.005,330.00119,268
2024-08-305,330.005,330.005,230.005,270.0029,724
2024-08-295,210.005,370.005,170.005,370.00114,615
2024-08-285,050.005,300.005,050.005,160.00129,698
2024-08-275,370.005,380.005,260.005,260.0069,990
2024-08-265,360.005,360.005,360.005,360.000
2024-08-235,320.005,390.005,320.005,360.0017,861
2024-08-225,440.005,440.005,300.005,350.0028,798
2024-08-215,220.005,410.005,220.005,410.0040,312
2024-08-205,360.005,410.005,260.005,270.0049,664
2024-08-195,200.005,400.005,200.005,400.0028,148
2024-08-165,410.005,440.005,350.005,360.0026,065
2024-08-155,330.005,490.005,290.005,460.0024,244
2024-08-145,370.005,460.005,290.005,370.00104,722
2024-08-135,340.005,380.005,290.005,370.00115,941
2024-08-125,500.005,510.005,340.005,340.0095,387
2024-08-095,410.005,560.005,410.005,490.0026,154
2024-08-085,380.005,520.005,380.005,490.0090,019
2024-08-075,720.005,720.005,260.005,490.00207,749
2024-08-065,610.005,740.005,550.005,620.0060,565
2024-08-055,560.005,600.005,410.005,590.00140,540
2024-08-025,930.005,930.005,670.005,710.0051,082
2024-08-016,140.006,200.005,930.005,950.0064,812
2024-07-316,100.006,460.006,100.006,110.0041,071
2024-07-306,170.006,290.005,970.006,140.0065,654
2024-07-295,820.006,200.005,820.005,970.0044,090
2024-07-265,710.006,140.005,710.006,140.00198,175
2024-07-256,010.006,010.005,790.005,910.0023,014
2024-07-245,940.006,040.005,890.005,890.0029,080
2024-07-236,030.006,030.005,900.005,970.0019,353
2024-07-226,210.006,210.005,900.006,010.00251,226
2024-07-196,050.006,140.005,900.005,930.0029,830
2024-07-186,140.006,200.006,140.006,150.0062,446
2024-07-176,100.006,180.006,060.006,150.0018,533
2024-07-166,180.006,210.006,140.006,160.0026,228
2024-07-156,250.006,250.006,130.006,180.0019,537
2024-07-126,190.006,330.006,130.006,210.0028,975
2024-07-116,130.006,200.006,090.006,130.00111,875
2024-07-106,130.006,180.006,070.006,130.0046,757
2024-07-096,340.006,340.006,050.006,120.0057,265
2024-07-086,070.006,320.006,070.006,190.0024,308
2024-07-056,200.006,280.006,060.006,260.0053,205
2024-07-045,940.005,960.005,910.005,930.0038,259
2024-07-035,880.005,960.005,770.005,930.00119,561
2024-07-025,520.005,830.005,520.005,820.0049,886
2024-07-015,810.005,920.005,770.005,770.0020,104
2024-06-286,000.006,000.005,840.005,860.0022,772
2024-06-275,950.006,040.005,910.005,910.0020,963
2024-06-266,000.006,010.005,920.005,960.0036,528
2024-06-256,110.006,130.005,870.005,950.0027,434
2024-06-245,940.006,160.005,930.006,160.0038,474
2024-06-216,290.006,290.005,890.005,970.0083,341
2024-06-205,780.006,110.005,780.006,100.0070,809
2024-06-195,860.005,930.005,800.005,930.0034,188
2024-06-185,750.005,870.005,700.005,800.0074,380
2024-06-175,740.005,780.005,680.005,740.0050,376
2024-06-145,770.005,830.005,670.005,670.0036,113
2024-06-135,950.005,960.005,830.005,830.0026,967
2024-06-126,090.006,090.005,800.005,940.0036,067
2024-06-116,090.006,090.005,790.005,850.0057,940
2024-06-105,910.006,050.005,880.005,890.0065,441
2024-06-075,880.006,050.005,870.006,050.0082,203
2024-06-066,170.006,290.005,930.005,970.00101,493
2024-06-056,250.006,250.006,140.006,160.0030,571
2024-06-046,140.006,440.006,140.006,250.0059,640
2024-06-036,500.006,580.006,420.006,420.00144,823
2024-05-316,390.006,520.006,390.006,490.00101,437
2024-05-306,140.006,440.006,140.006,390.0040,277
2024-05-296,240.006,300.006,160.006,220.0061,849
2024-05-286,020.006,360.006,020.006,220.0063,200
2024-05-276,180.006,180.006,180.006,180.000
2024-05-245,770.006,190.005,770.006,180.00146,391
2024-05-235,950.006,100.005,950.006,020.0031,496
2024-05-226,150.006,150.005,890.006,040.0045,744
2024-05-216,220.006,310.006,100.006,190.0066,627
2024-05-206,280.006,460.006,260.006,290.0095,164
2024-05-176,180.006,290.006,100.006,260.00290,324
2024-05-166,360.006,360.006,060.006,170.0082,139
2024-05-156,220.006,280.006,160.006,210.00160,514
2024-05-146,210.006,240.006,140.006,200.0046,545
2024-05-136,410.006,410.006,270.006,270.0027,757
2024-05-106,370.006,410.006,350.006,410.0015,269
2024-05-096,500.006,530.006,370.006,370.0022,673
2024-05-086,720.006,720.006,380.006,520.0084,366
2024-05-076,260.006,420.006,160.006,420.0054,718
2024-05-066,080.006,080.006,080.006,080.000
2024-05-036,370.006,370.006,080.006,080.0025,763
2024-05-026,200.006,330.006,120.006,260.0030,611
2024-05-016,210.006,340.006,190.006,230.0061,758
2024-04-306,330.006,370.006,240.006,280.00287,351
2024-04-296,140.006,300.006,110.006,220.00209,935
2024-04-266,320.006,430.006,280.006,280.0018,258
2024-04-256,050.006,390.006,050.006,320.0068,003
2024-04-246,190.006,580.006,190.006,310.0058,365
2024-04-236,620.006,620.006,300.006,440.0022,511
2024-04-226,000.006,350.006,000.006,320.0044,555
2024-04-196,200.006,320.006,090.006,250.0029,100
2024-04-186,270.006,330.006,200.006,200.0065,940
2024-04-176,290.006,440.006,240.006,280.0090,250
2024-04-166,340.006,380.006,220.006,250.0042,611
2024-04-156,380.006,550.006,270.006,440.00167,951
2024-04-126,780.006,780.006,380.006,380.0039,681
2024-04-116,400.006,550.006,370.006,450.00103,288
2024-04-106,410.006,600.006,380.006,380.0041,043
2024-04-096,190.006,540.006,190.006,480.0031,077
2024-04-086,320.006,550.006,320.006,540.00165,333
2024-04-056,300.006,420.006,280.006,370.0056,067
2024-04-046,010.006,540.006,010.006,410.0094,036
2024-04-036,280.006,420.006,240.006,290.0075,982
2024-04-026,260.006,400.006,260.006,310.0061,810
2024-04-016,340.006,340.006,340.006,340.000
2024-03-296,340.006,340.006,340.006,340.000
2024-03-286,390.006,460.006,320.006,340.0070,025
2024-03-276,170.006,360.006,170.006,340.00101,943
2024-03-266,000.006,290.006,000.006,280.0064,722
2024-03-256,180.006,180.006,100.006,130.0029,415
2024-03-226,150.006,280.006,130.006,200.0081,945
2024-03-216,150.006,190.006,060.006,180.0053,510
2024-03-206,080.006,200.006,010.006,100.0042,087
2024-03-196,050.006,190.006,050.006,090.0047,203
2024-03-186,070.006,220.006,060.006,090.0027,006
2024-03-156,030.006,240.006,000.006,200.0094,371
2024-03-145,920.006,070.005,850.006,030.00134,956
2024-03-135,630.006,000.005,630.005,940.00112,548
2024-03-125,720.005,890.005,720.005,850.0048,855
2024-03-115,700.005,820.005,560.005,820.0051,058
2024-03-085,800.005,800.005,540.005,660.0015,781
2024-03-075,810.005,860.005,730.005,750.0027,487
2024-03-065,770.005,890.005,740.005,810.0067,162
2024-03-055,670.005,850.005,670.005,790.0069,238
2024-03-045,810.005,820.005,670.005,670.0027,476
2024-03-015,700.005,850.005,700.005,820.0023,166
2024-02-295,570.005,750.005,550.005,700.0043,454
2024-02-285,660.005,660.005,520.005,580.0020,609
2024-02-275,540.005,690.005,540.005,660.0074,056
2024-02-265,480.005,600.005,470.005,580.0020,557
2024-02-235,500.005,630.005,410.005,530.0064,169
2024-02-225,550.005,550.005,480.005,490.0023,940
2024-02-215,570.005,620.005,470.005,510.0045,355
2024-02-205,720.005,730.005,560.005,570.0023,256
2024-02-195,590.005,720.005,540.005,690.0014,420
2024-02-165,460.005,620.005,420.005,590.00125,360
2024-02-155,620.005,620.005,370.005,400.0043,658
2024-02-145,380.005,540.005,380.005,400.0085,796
2024-02-135,550.005,550.005,350.005,400.00110,754
2024-02-125,410.005,520.005,380.005,520.00136,933
2024-02-095,490.005,500.005,390.005,400.0046,292
2024-02-085,450.005,540.005,410.005,480.0065,797
2024-02-075,550.005,560.005,340.005,460.0052,823
2024-02-065,460.005,470.005,350.005,440.0043,244
2024-02-055,260.005,530.005,260.005,370.0099,537
2024-02-025,750.005,750.005,470.005,480.0026,556
2024-02-015,350.005,570.005,350.005,550.0060,418
2024-01-315,280.005,660.005,280.005,470.00111,265
2024-01-305,490.005,590.005,480.005,590.0052,686
2024-01-295,560.005,560.005,440.005,510.00172,283
2024-01-265,590.005,590.005,370.005,520.00156,592
2024-01-255,350.005,420.005,280.005,420.0085,562
2024-01-245,120.005,330.005,120.005,310.00187,152
2024-01-235,150.005,250.005,140.005,240.0027,359
2024-01-225,310.005,310.005,130.005,150.00199,288
2024-01-195,000.005,480.004,935.005,190.00134,554
2024-01-184,435.004,750.004,435.004,635.00321,115
2024-01-174,560.004,685.004,560.004,635.0028,255
2024-01-164,490.004,695.004,490.004,645.0079,513
2024-01-154,380.004,630.004,380.004,610.0026,905
2024-01-124,500.004,640.004,500.004,600.0074,185
2024-01-114,505.004,515.004,395.004,450.0080,614
2024-01-104,360.004,415.004,075.004,415.0068,370
2024-01-094,430.004,535.004,385.004,400.0086,590
2024-01-084,400.004,525.004,400.004,490.0033,152
2024-01-054,365.004,525.004,365.004,480.0033,288
2024-01-044,660.004,660.004,415.004,530.0026,465
2024-01-034,465.004,540.004,345.004,415.00201,571
2024-01-024,470.004,640.004,470.004,480.0026,322
2024-01-014,570.004,570.004,570.004,570.000
2023-12-294,645.004,655.004,570.004,570.0041,355
2023-12-284,675.004,705.004,605.004,610.0053,806
2023-12-274,695.004,700.004,610.004,670.0026,814
2023-12-264,690.004,690.004,690.004,690.000
2023-12-254,690.004,690.004,690.004,690.000
2023-12-224,590.004,690.004,570.004,690.0061,689
2023-12-214,470.004,655.004,470.004,595.0016,296
2023-12-204,470.004,680.004,470.004,640.0041,429
2023-12-194,465.004,615.004,465.004,605.0029,817
2023-12-184,600.004,650.004,510.004,535.0072,437
2023-12-154,625.004,675.004,565.004,645.0074,351
2023-12-144,700.004,740.004,595.004,650.00112,809
2023-12-134,525.004,690.004,525.004,635.00105,684
2023-12-124,630.004,640.004,515.004,550.0044,058
2023-12-114,415.004,575.004,415.004,530.00111,343
2023-12-084,670.004,670.004,545.004,550.0033,861
2023-12-074,430.004,700.004,430.004,600.0035,352
2023-12-064,245.004,750.004,245.004,615.00105,895
2023-12-054,325.004,500.004,285.004,500.00166,979
2023-12-044,535.004,535.004,280.004,320.0037,969
2023-12-014,430.004,430.004,195.004,335.0055,400
2023-11-304,275.004,365.004,220.004,270.00146,734
2023-11-294,525.004,525.004,200.004,265.0052,613
2023-11-284,400.004,400.004,310.004,335.0038,466
2023-11-274,410.004,425.004,340.004,365.00157,175
2023-11-244,340.004,420.004,340.004,415.0020,324
2023-11-234,315.004,430.004,275.004,360.0032,023
2023-11-224,295.004,380.004,240.004,345.00105,940
2023-11-214,355.004,365.004,240.004,275.0037,114
2023-11-204,375.004,470.004,305.004,355.0035,926
2023-11-174,325.004,390.004,270.004,390.0031,288
2023-11-164,215.004,500.004,215.004,285.0040,789
2023-11-154,225.004,495.004,225.004,420.0076,410
2023-11-144,220.004,450.004,220.004,450.00107,463
2023-11-134,380.004,470.004,235.004,255.00137,201
2023-11-104,490.004,490.004,335.004,395.0089,884
2023-11-094,420.004,540.004,305.004,480.00368,983
2023-11-084,650.004,650.004,270.004,380.00385,019
2023-11-074,845.005,150.004,435.004,435.00181,077
2023-11-065,100.005,160.005,000.005,040.0039,667
2023-11-035,190.005,190.005,050.005,070.0025,418
2023-11-025,150.005,240.005,080.005,110.0037,593
2023-11-015,040.005,210.004,995.005,090.0058,898
2023-10-315,030.005,040.004,935.005,020.0062,450
2023-10-305,040.005,060.004,915.004,900.0065,446
2023-10-274,470.004,900.004,470.004,900.00146,094
2023-10-264,700.004,745.004,665.004,705.00127,792
2023-10-254,700.004,730.004,630.004,725.0065,079
2023-10-244,700.004,720.004,605.004,690.0049,337
2023-10-234,575.004,710.004,450.004,710.0053,400
2023-10-204,455.004,465.004,400.004,460.0041,129
2023-10-194,400.004,545.004,400.004,445.0042,337
2023-10-184,565.004,645.004,455.004,505.0055,645
2023-10-174,660.004,660.004,585.004,600.00100,424
2023-10-164,635.004,845.004,630.004,645.00143,112
2023-10-135,150.005,150.004,830.004,850.00144,036
2023-10-125,110.005,260.005,110.005,140.0029,644
2023-10-114,750.005,100.004,750.005,100.0037,390
2023-10-104,650.005,040.004,635.005,040.0080,142
2023-10-095,200.005,200.004,860.004,860.0048,687
2023-10-065,100.005,100.004,940.004,980.00144,010
2023-10-054,985.005,040.004,960.005,020.0028,930
2023-10-045,150.005,150.004,840.004,950.0049,102
2023-10-035,030.005,160.004,890.005,000.0047,650
2023-10-025,350.005,350.005,090.005,110.0033,002
2023-09-295,170.005,280.005,080.005,250.0059,645
2023-09-285,080.005,180.005,080.005,130.0074,911
2023-09-275,070.005,120.005,040.005,080.0030,555
2023-09-265,040.005,130.004,985.005,120.0055,150
2023-09-255,000.005,070.005,000.005,060.0037,876
2023-09-225,040.005,100.005,020.005,080.0042,439
2023-09-214,870.005,060.004,870.005,040.0052,395
2023-09-204,965.005,060.004,965.005,030.0041,749
2023-09-195,050.005,110.004,960.004,990.0017,641
2023-09-185,150.005,160.005,070.005,080.0020,707
2023-09-155,060.005,110.005,020.005,110.0078,489
2023-09-145,090.005,090.004,960.005,050.0045,938
2023-09-135,100.005,100.004,820.004,990.0041,244
2023-09-125,100.005,100.004,965.005,040.0029,725
2023-09-115,100.005,100.004,965.004,995.0039,439
2023-09-085,130.005,130.004,885.005,010.0017,594
2023-09-075,130.005,130.004,870.004,890.00154,916
2023-09-064,945.004,945.004,840.004,895.0017,555
2023-09-055,070.005,070.004,925.004,960.0029,965
2023-09-045,200.005,220.005,050.005,050.0012,637
2023-09-014,970.005,200.004,965.005,140.0059,137
2023-08-315,090.005,100.005,040.005,100.00121,924
2023-08-305,040.005,070.004,995.005,070.0054,039
2023-08-295,040.005,060.004,935.005,000.0072,576
2023-08-284,945.004,945.004,945.004,945.000
2023-08-254,980.004,980.004,875.004,945.0039,404
2023-08-245,020.005,040.004,865.004,925.0068,338
2023-08-235,150.005,150.004,890.004,920.0035,488
2023-08-225,080.005,080.004,820.004,945.00146,459
2023-08-214,830.004,910.004,810.004,840.0082,853
2023-08-184,925.004,925.004,735.004,825.0093,450
2023-08-175,060.005,060.004,865.004,940.0025,384
2023-08-165,010.005,210.005,010.005,080.00121,071
2023-08-155,210.005,210.005,050.005,100.00121,866
2023-08-145,030.005,200.005,030.005,100.0061,579
2023-08-114,905.005,100.004,865.005,040.00114,945
2023-08-105,060.005,060.004,915.004,925.0066,903
2023-08-095,250.005,250.005,030.005,060.0071,886
2023-08-085,210.005,260.005,060.005,080.0057,453
2023-08-075,390.005,390.005,200.005,210.00429,956
2023-08-045,180.005,350.005,170.005,350.00152,267
2023-08-035,110.005,250.005,110.005,200.00159,126
2023-08-025,110.005,240.005,030.005,200.00123,709
2023-08-014,385.005,240.004,325.005,150.00207,208
2023-07-314,500.004,500.004,380.004,435.0032,769
2023-07-284,480.004,480.004,350.004,455.0025,974
2023-07-274,455.004,525.004,440.004,440.0090,004
2023-07-264,555.004,555.004,415.004,445.0093,296
2023-07-254,525.004,525.004,410.004,480.0045,850
2023-07-244,625.004,625.004,480.004,480.0030,506
2023-07-214,635.004,660.004,525.004,575.0021,497
2023-07-204,610.004,640.004,555.004,590.0045,759
2023-07-194,620.004,655.004,595.004,630.0026,507
2023-07-184,640.004,640.004,465.004,520.0055,713
2023-07-174,625.004,625.004,490.004,565.0072,313
2023-07-144,815.004,815.004,555.004,655.0088,248
2023-07-134,470.004,635.004,455.004,600.0086,564
2023-07-124,480.004,490.004,320.004,455.00226,391
2023-07-114,490.004,490.004,375.004,405.0049,372
2023-07-104,355.004,485.004,355.004,460.0038,067
2023-07-074,455.004,485.004,345.004,455.0043,289
2023-07-064,665.004,720.004,480.004,480.0044,100
2023-07-054,680.004,725.004,670.004,685.0021,433
2023-07-044,730.004,770.004,675.004,720.0026,618
2023-07-034,765.004,770.004,675.004,735.0030,495
2023-06-304,730.004,845.004,730.004,795.0043,701
2023-06-294,600.004,750.004,600.004,735.0075,125
2023-06-284,775.004,850.004,680.004,690.0095,826
2023-06-274,950.004,965.004,765.004,765.0038,902
2023-06-265,000.005,060.004,910.004,940.00112,083
2023-06-235,010.005,130.005,000.005,030.00120,207
2023-06-225,200.005,200.004,935.004,985.0048,022
2023-06-215,020.005,140.005,010.005,010.0087,848
2023-06-205,030.005,140.004,980.005,110.00175,666
2023-06-195,090.005,090.004,915.005,010.0060,140
2023-06-165,030.005,060.004,970.004,980.00125,544
2023-06-154,975.005,080.004,955.004,995.0077,826
2023-06-145,100.005,100.004,900.004,980.0051,219
2023-06-134,945.005,000.004,910.004,950.0039,556
2023-06-125,030.005,060.004,920.004,950.0043,380
2023-06-094,990.005,050.004,970.005,020.0037,982
2023-06-084,975.005,000.004,920.005,000.00282,333
2023-06-075,000.005,000.004,940.004,975.00127,199
2023-06-064,935.004,985.004,930.004,985.00343,010
2023-06-054,825.004,970.004,825.004,935.00300,587
2023-06-024,885.004,955.004,725.004,850.00451,845
2023-06-014,625.004,700.004,545.004,700.00526,177
2023-05-314,500.004,615.004,425.004,605.001,149,405
2023-05-304,450.004,525.004,450.004,485.00196,393
2023-05-294,450.004,450.004,450.004,450.000
2023-05-264,400.004,520.004,390.004,450.00177,245
2023-05-254,515.004,520.004,380.004,500.00677,642
2023-05-244,855.004,870.004,255.004,495.00469,392
2023-05-234,855.004,980.004,845.004,905.00314,201
2023-05-224,715.004,880.004,685.004,880.00123,608
2023-05-194,695.004,730.004,650.004,700.0033,354
2023-05-184,605.004,705.004,540.004,705.0077,129
2023-05-174,460.004,530.004,455.004,525.0080,560
2023-05-164,530.004,530.004,410.004,475.0033,008
2023-05-154,510.004,560.004,435.004,490.00239,133
2023-05-124,275.004,665.004,220.004,475.00159,495
2023-05-114,195.004,220.004,145.004,200.0033,647
2023-05-104,270.004,335.004,190.004,210.0028,951
2023-05-094,235.004,355.004,235.004,265.0026,023
2023-05-084,285.004,285.004,285.004,285.000
2023-05-054,265.004,315.004,200.004,285.0027,013
2023-05-044,305.004,390.004,275.004,290.00126,876
2023-05-034,490.004,635.004,490.004,515.00170,847
2023-05-024,615.004,640.004,550.004,580.0043,190
2023-05-014,510.004,510.004,510.004,510.000
2023-04-284,470.004,580.004,460.004,510.0024,057
2023-04-274,570.004,610.004,545.004,580.0035,160
2023-04-264,450.004,575.004,410.004,550.0029,845
2023-04-254,535.004,535.004,390.004,470.0042,182
2023-04-244,460.004,495.004,420.004,420.0019,919
2023-04-214,460.004,465.004,400.004,465.0049,611
2023-04-204,320.004,485.004,320.004,430.0038,665
2023-04-194,345.004,515.004,340.004,445.0026,348
2023-04-184,820.004,820.004,410.004,450.00127,220
2023-04-174,775.004,775.004,585.004,590.0033,292
2023-04-144,595.004,755.004,595.004,700.0029,990
2023-04-134,795.004,795.004,520.004,595.0067,288
2023-04-124,600.004,620.004,510.004,585.0057,898
2023-04-114,745.004,745.004,550.004,610.0095,175
2023-04-104,610.004,610.004,610.004,610.000
2023-04-074,610.004,610.004,610.004,610.000
2023-04-064,420.004,665.004,420.004,610.0071,929
2023-04-054,865.004,865.004,625.004,630.00107,831
2023-04-044,930.004,930.004,770.004,820.0065,714
2023-04-034,815.004,870.004,780.004,820.0048,091
2023-03-314,975.004,975.004,825.004,825.00146,859
2023-03-304,950.005,000.004,930.004,980.00101,579
2023-03-294,950.004,950.004,825.004,910.00115,373
2023-03-285,000.005,030.004,860.004,900.00348,954
2023-03-275,170.005,170.004,955.005,010.00168,509
2023-03-244,940.004,990.004,880.004,990.00344,707
2023-03-234,905.005,070.004,885.004,960.00150,915
2023-03-225,060.005,100.004,745.004,930.00945,098
2023-03-214,660.005,090.004,660.005,090.00251,916
2023-03-204,610.004,725.004,575.004,685.00179,015
2023-03-174,765.004,845.004,670.004,670.001,156,422
2023-03-164,625.004,810.004,530.004,790.00211,505
2023-03-154,680.004,890.004,440.004,540.00190,325
2023-03-144,495.004,520.004,275.004,470.0059,956
2023-03-134,475.004,535.004,290.004,290.00266,537
2023-03-104,380.004,545.004,380.004,480.00161,707
2023-03-094,540.004,620.004,485.004,595.00144,512
2023-03-084,630.004,630.004,510.004,525.0065,506
2023-03-074,635.004,730.004,595.004,620.0069,523
2023-03-064,760.004,775.004,615.004,615.0071,012
2023-03-034,795.004,795.004,625.004,755.00300,563
2023-03-024,515.004,700.004,480.004,675.00209,758
2023-03-014,555.004,565.004,485.004,515.0054,970
2023-02-284,680.004,680.004,360.004,480.0082,179
2023-02-274,360.004,530.004,360.004,465.0092,206
2023-02-244,470.004,470.004,330.004,390.00137,105
2023-02-234,340.004,620.004,340.004,475.00123,395
2023-02-224,500.004,500.004,410.004,410.0058,360
2023-02-214,520.004,565.004,460.004,500.00160,982
2023-02-204,625.004,670.004,530.004,560.0093,458
2023-02-174,490.004,585.004,395.004,580.00117,361
2023-02-164,530.004,540.004,390.004,400.0062,183
2023-02-154,585.004,585.004,490.004,530.0040,495
2023-02-144,670.004,675.004,555.004,555.0093,975
2023-02-134,585.004,635.004,545.004,635.0018,033
2023-02-104,790.004,790.004,515.004,580.0037,242
2023-02-094,580.004,675.004,550.004,630.00132,357
2023-02-084,685.004,685.004,555.004,625.0038,625
2023-02-074,955.004,955.004,470.004,595.0053,234
2023-02-064,750.004,750.004,570.004,600.0039,714
2023-02-034,600.004,635.004,580.004,635.0050,380
2023-02-024,640.004,750.004,580.004,610.00160,005
2023-02-014,695.004,695.004,510.004,555.0045,733
2023-01-314,490.004,605.004,485.004,580.0033,151
2023-01-304,535.004,550.004,405.004,515.0063,432
2023-01-274,670.004,675.004,550.004,575.0036,940
2023-01-264,685.004,730.004,565.004,565.0038,091
2023-01-254,690.004,765.004,615.004,625.0050,285
2023-01-244,810.004,810.004,595.004,705.00105,410
2023-01-234,375.004,622.504,375.004,600.00120,290
2023-01-204,695.004,740.004,580.004,590.00131,203
2023-01-194,500.004,550.004,475.004,475.0084,273
2023-01-184,440.004,575.004,365.004,505.0039,931
2023-01-174,830.004,830.004,445.004,530.0092,312
2023-01-164,515.004,635.004,515.004,625.0036,156
2023-01-134,435.004,525.004,425.004,495.0026,704
2023-01-124,340.004,450.004,290.004,450.0032,442
2023-01-114,400.004,440.004,300.004,345.0043,006
2023-01-104,370.004,395.004,290.004,290.0038,334
2023-01-094,330.004,460.004,330.004,390.0044,312
2023-01-064,295.004,385.004,290.004,380.0055,371
2023-01-054,250.004,355.004,250.004,295.0019,968
2023-01-044,195.004,340.004,195.004,310.0021,307
2023-01-034,250.004,350.004,235.004,310.0039,182
2023-01-024,275.004,275.004,275.004,275.000
2022-12-304,320.004,330.004,275.004,275.008,176
2022-12-294,295.004,315.004,235.004,300.0041,125
2022-12-284,435.004,540.004,265.004,290.0031,694
2022-12-274,480.004,480.004,480.004,480.000
2022-12-264,480.004,480.004,480.004,480.000
2022-12-234,355.004,480.004,235.004,480.0035,055
2022-12-224,390.004,470.004,325.004,350.0021,337
2022-12-214,090.004,405.004,090.004,390.0019,538
2022-12-204,185.004,315.004,185.004,310.0021,894
2022-12-194,255.004,340.004,225.004,245.0021,000
2022-12-164,245.004,280.004,175.004,240.0067,224
2022-12-154,225.004,280.004,175.004,260.0030,979
2022-12-144,220.004,265.004,210.004,240.0041,646
2022-12-134,250.004,300.004,135.004,220.00161,939
2022-12-124,260.004,320.004,250.004,255.0031,628
2022-12-094,275.004,305.004,245.004,285.0025,963
2022-12-084,200.004,290.004,200.004,285.0042,154
2022-12-074,145.004,220.004,145.004,215.0049,929
2022-12-064,120.004,255.004,120.004,170.0051,975
2022-12-054,455.004,455.004,240.004,245.0018,702
2022-12-024,250.004,410.004,205.004,280.0041,765
2022-12-014,230.004,320.004,185.004,220.0055,497
2022-11-304,120.004,225.004,065.004,225.0071,986
2022-11-294,070.004,130.003,945.004,100.0035,877
2022-11-284,030.004,030.003,945.003,970.0037,194
2022-11-254,145.004,145.003,940.004,000.0016,454
2022-11-244,030.004,030.003,975.004,030.0070,131
2022-11-234,030.004,030.003,880.004,000.0024,306
2022-11-223,950.004,025.003,895.004,005.0033,185
2022-11-213,900.003,960.003,860.003,940.0027,521
2022-11-183,795.004,000.003,780.003,900.0035,444
2022-11-174,160.004,160.003,960.003,960.0021,336
2022-11-164,210.004,210.003,960.004,010.0018,674
2022-11-153,980.004,100.003,980.004,060.00126,182
2022-11-143,845.004,055.003,845.004,055.0081,323
2022-11-113,935.004,100.003,895.004,000.0084,184
2022-11-103,855.003,975.003,750.003,900.00331,541
2022-11-093,945.003,945.003,775.003,840.0018,187
2022-11-083,825.003,930.003,780.003,870.00280,419
2022-11-073,885.003,885.003,735.003,820.00201,628
2022-11-043,830.003,925.003,705.003,765.00313,558
2022-11-033,595.003,610.003,545.003,575.0019,136
2022-11-023,545.003,710.003,540.003,660.0039,871
2022-11-013,520.003,550.003,485.003,530.0059,747
2022-10-313,645.003,645.003,395.003,470.0031,745
2022-10-283,470.003,535.003,440.003,535.0023,855
2022-10-273,470.003,695.003,455.003,545.00120,436
2022-10-263,460.003,645.003,400.003,645.00112,690
2022-10-253,305.003,430.003,285.003,430.0061,896
2022-10-243,400.003,415.003,280.003,300.0042,884
2022-10-213,415.003,455.003,310.003,380.0077,725
2022-10-203,530.003,530.003,415.003,450.0029,104
2022-10-193,570.003,570.003,415.003,475.0015,861
2022-10-183,490.003,535.003,425.003,520.0028,155
2022-10-173,295.003,420.003,235.003,405.0073,186
2022-10-143,410.003,455.003,280.003,280.0038,397
2022-10-133,355.003,395.003,260.003,380.0044,661
2022-10-123,540.003,540.003,280.003,335.0033,340
2022-10-113,575.003,575.003,335.003,400.0042,018
2022-10-103,515.003,515.003,400.003,405.0030,130
2022-10-073,780.003,780.003,520.003,540.0046,528
2022-10-063,665.003,680.003,555.003,655.00110,133
2022-10-053,740.003,740.003,510.003,560.0095,466
2022-10-043,565.003,615.003,450.003,600.0044,950
2022-10-033,300.003,445.003,300.003,440.0066,492
2022-09-303,300.003,425.003,300.003,395.00188,264
2022-09-293,410.003,470.003,290.003,345.0059,503
2022-09-283,395.003,545.003,350.003,485.0047,350
2022-09-273,480.003,665.003,480.003,520.0074,648
2022-09-263,405.003,570.003,390.003,550.00113,016
2022-09-233,615.003,620.003,500.003,525.0050,111
2022-09-223,770.003,770.003,620.003,620.0019,550
2022-09-213,665.003,780.003,630.003,780.0024,322
2022-09-203,630.003,715.003,595.003,665.0021,279
2022-09-193,640.003,640.003,640.003,640.000
2022-09-163,585.003,675.003,575.003,640.00116,289
2022-09-153,475.003,655.003,475.003,605.0087,231
2022-09-143,645.003,660.003,485.003,485.00136,750
2022-09-133,690.003,745.003,640.003,650.0036,245
2022-09-123,700.003,845.003,700.003,725.0031,885
2022-09-093,555.003,795.003,555.003,735.0058,643
2022-09-083,600.003,600.003,400.003,535.0097,842
2022-09-073,545.003,545.003,465.003,470.0095,443
2022-09-063,545.003,600.003,505.003,510.0059,149
2022-09-053,535.003,670.003,535.003,540.0073,192
2022-09-023,780.003,790.003,585.003,685.00130,192
2022-09-013,810.003,810.003,575.003,655.00130,521
2022-08-313,680.003,875.003,680.003,800.00105,379
2022-08-303,920.003,920.003,685.003,745.0029,110
2022-08-293,805.003,805.003,805.003,805.000
2022-08-263,965.003,965.003,780.003,805.0014,572
2022-08-253,865.003,950.003,850.003,885.0019,529
2022-08-243,715.003,950.003,615.003,920.00126,641
2022-08-233,690.003,725.003,625.003,705.0059,952
2022-08-223,830.003,840.003,720.003,745.0073,112
2022-08-193,750.003,960.003,750.003,860.00146,965
2022-08-184,060.004,075.003,930.003,980.00262,760
2022-08-174,025.004,090.003,960.004,045.00182,401
2022-08-163,855.004,000.003,855.003,990.00332,856
2022-08-153,975.003,975.003,850.003,955.0022,892
2022-08-123,740.003,850.003,720.003,850.0026,665
2022-08-113,855.003,855.003,715.003,750.0030,552
2022-08-103,450.003,920.003,450.003,710.00277,033
2022-08-093,300.003,370.003,300.003,350.0027,205
2022-08-083,165.003,310.003,165.003,310.0051,975
2022-08-053,095.003,260.003,095.003,195.0019,537
2022-08-043,120.003,175.003,040.003,150.0013,970
2022-08-033,015.003,150.003,015.003,125.00124,484
2022-08-023,145.003,160.003,075.003,140.0014,479
2022-08-013,120.003,185.003,115.003,155.008,820
2022-07-293,125.003,240.003,125.003,190.0063,470
2022-07-283,080.003,155.003,080.003,130.0062,708
2022-07-273,080.003,155.003,080.003,105.0011,212
2022-07-263,070.003,150.003,020.003,050.0017,107
2022-07-253,150.003,295.003,105.003,200.0036,897
2022-07-223,025.003,155.002,955.003,115.0034,936
2022-07-212,955.003,005.002,920.002,960.0055,303
2022-07-202,915.002,995.002,860.002,930.0026,524
2022-07-192,660.003,000.002,580.002,900.00111,801
2022-07-182,350.002,440.002,350.002,440.0021,251
2022-07-152,325.002,340.002,280.002,340.00127,045
2022-07-142,370.002,395.002,320.002,330.0018,558
2022-07-132,425.002,475.002,360.002,365.0045,948
2022-07-122,340.002,505.002,340.002,460.0023,270
2022-07-112,360.002,440.002,360.002,395.003,825
2022-07-082,370.002,445.002,370.002,410.009,768
2022-07-072,430.002,465.002,400.002,415.0012,720
2022-07-062,320.002,455.002,320.002,440.0015,718
2022-07-052,295.002,300.002,260.002,295.0039,518
2022-07-042,345.002,400.002,305.002,305.0012,252
2022-07-012,300.002,350.002,275.002,325.0028,602
2022-06-302,300.002,380.002,275.002,320.0047,569
2022-06-292,380.002,405.002,350.002,400.0017,923
2022-06-282,415.002,425.002,355.002,380.007,419
2022-06-272,350.002,420.002,350.002,400.0013,349
2022-06-242,265.002,375.002,265.002,365.0014,705
2022-06-232,290.002,310.002,260.002,295.0040,047
2022-06-222,190.002,290.002,175.002,275.0028,105
2022-06-212,270.002,300.002,230.002,240.0010,250
2022-06-202,275.002,325.002,270.002,275.007,207
2022-06-172,320.002,350.002,255.002,300.0028,642
2022-06-162,345.002,385.002,275.002,275.0070,201
2022-06-152,370.002,385.002,350.002,375.0025,311
2022-06-142,310.002,400.002,275.002,350.0057,094
2022-06-132,395.002,450.002,345.002,375.0024,253
2022-06-102,535.002,585.002,450.002,465.0022,103
2022-06-092,760.002,760.002,545.002,545.0014,249
2022-06-082,680.002,715.002,630.002,630.0020,614
2022-06-072,650.002,725.002,640.002,700.0016,068
2022-06-062,655.002,685.002,640.002,685.0055,266
2022-06-032,605.002,605.002,605.002,605.000
2022-06-022,605.002,605.002,605.002,605.000
2022-06-012,645.002,720.002,600.002,605.0015,952
2022-05-312,650.002,710.002,600.002,675.0026,703
2022-05-302,535.002,720.002,535.002,650.0015,253
2022-05-272,625.002,705.002,615.002,645.0012,325
2022-05-262,530.002,625.002,530.002,625.0091,375
2022-05-252,585.002,590.002,560.002,570.005,712
2022-05-242,720.002,720.002,575.002,590.0024,149
2022-05-232,805.002,805.002,720.002,720.0015,141
2022-05-202,760.002,805.002,695.002,725.0060,729
2022-05-192,825.002,895.002,735.002,760.0012,612
2022-05-182,935.003,020.002,855.002,855.00122,515
2022-05-173,000.003,045.002,930.002,930.0017,029
2022-05-162,935.003,000.002,910.002,990.0027,236
2022-05-132,885.002,945.002,870.002,945.0042,401
2022-05-122,895.002,895.002,810.002,820.0014,200
2022-05-112,960.002,975.002,905.002,930.0037,309
2022-05-102,850.002,950.002,850.002,900.00101,399
2022-05-092,850.002,960.002,850.002,900.0034,601
2022-05-062,575.002,960.002,535.002,890.00112,144
2022-05-052,580.002,600.002,420.002,440.0028,712
2022-05-042,615.002,635.002,550.002,560.0023,556
2022-05-032,800.002,800.002,620.002,620.00204,476
2022-05-022,730.002,730.002,730.002,730.000
2022-04-292,795.002,825.002,730.002,730.0014,670
2022-04-282,750.002,805.002,750.002,780.0037,805
2022-04-272,825.002,900.002,780.002,800.00144,958
2022-04-262,855.002,915.002,855.002,885.0038,844
2022-04-252,850.002,870.002,840.002,860.0027,100
2022-04-222,800.002,885.002,800.002,880.0024,497
2022-04-212,765.002,955.002,765.002,910.0057,758
2022-04-202,855.002,920.002,855.002,905.008,504
2022-04-192,880.002,945.002,870.002,875.0023,415
2022-04-182,960.002,960.002,960.002,960.000
2022-04-152,960.002,960.002,960.002,960.000
2022-04-142,840.002,980.002,840.002,960.0024,844
2022-04-132,850.002,925.002,835.002,880.0023,385
2022-04-122,805.002,860.002,805.002,860.0010,090
2022-04-112,830.002,895.002,830.002,870.0013,583
2022-04-082,835.002,855.002,810.002,830.0014,927
2022-04-072,820.002,850.002,820.002,840.0067,282
2022-04-062,900.002,935.002,800.002,825.0035,635
2022-04-052,875.002,915.002,830.002,895.008,994
2022-04-042,840.002,875.002,825.002,875.005,676
2022-04-012,815.002,855.002,815.002,835.0047,083
2022-03-312,880.002,900.002,810.002,810.0062,417
2022-03-302,865.002,935.002,860.002,860.0014,312
2022-03-292,855.002,960.002,855.002,875.0073,527
2022-03-282,890.002,980.002,890.002,940.0021,553
2022-03-252,825.002,940.002,825.002,890.0013,504
2022-03-242,815.002,850.002,790.002,835.0012,807
2022-03-232,900.002,910.002,825.002,865.0025,676
2022-03-222,875.002,945.002,865.002,895.0018,496
2022-03-212,915.002,925.002,855.002,890.0014,044
2022-03-182,935.002,980.002,845.002,925.0055,801
2022-03-172,900.003,020.002,895.002,950.0049,401
2022-03-162,790.002,875.002,775.002,870.00126,181
2022-03-152,785.002,830.002,765.002,780.0011,832
2022-03-142,765.002,870.002,765.002,790.0029,686
2022-03-112,710.002,860.002,710.002,740.0038,955
2022-03-102,645.002,745.002,645.002,705.0023,932
2022-03-092,525.002,690.002,525.002,690.0047,187
2022-03-082,515.002,580.002,510.002,560.0046,877
2022-03-072,580.002,610.002,450.002,525.0066,190
2022-03-042,545.002,650.002,545.002,600.0022,124
2022-03-032,665.002,740.002,620.002,635.0017,687
2022-03-022,690.002,740.002,640.002,720.0025,375
2022-03-012,715.002,760.002,645.002,680.0014,868
2022-02-282,600.002,730.002,600.002,710.0018,331
2022-02-252,575.002,665.002,575.002,640.0028,552
2022-02-242,525.002,600.002,520.002,590.0062,276
2022-02-232,605.002,660.002,600.002,650.0060,945
2022-02-222,595.002,655.002,580.002,640.0017,308
2022-02-212,665.002,675.002,620.002,630.0010,675
2022-02-182,675.002,700.002,625.002,700.0015,595
2022-02-172,630.002,700.002,630.002,660.0020,931
2022-02-162,740.002,750.002,650.002,650.008,334
2022-02-152,695.002,805.002,695.002,740.007,144
2022-02-142,750.002,780.002,690.002,740.0015,132
2022-02-112,765.002,815.002,750.002,815.0019,988
2022-02-102,775.002,830.002,775.002,785.009,473
2022-02-092,795.002,850.002,740.002,770.0015,601
2022-02-082,765.002,800.002,725.002,745.0025,819
2022-02-072,715.002,770.002,715.002,745.0012,139
2022-02-042,630.002,780.002,630.002,730.0016,762
2022-02-032,755.002,755.002,700.002,720.0034,610
2022-02-022,835.002,895.002,750.002,750.0031,931
2022-02-012,802.502,855.002,780.002,800.0056,891
2022-01-312,755.002,800.002,750.002,800.0021,423
2022-01-282,735.002,755.002,675.002,720.0028,103
2022-01-272,685.002,760.002,675.002,730.0022,147
2022-01-262,500.002,715.002,500.002,715.0045,694
2022-01-252,495.002,500.002,470.002,500.0041,375
2022-01-242,675.002,675.002,475.002,475.0057,839
2022-01-212,700.002,700.002,635.002,675.0079,839
2022-01-202,615.002,665.002,595.002,630.0010,940
2022-01-192,620.002,650.002,595.002,600.0057,355
2022-01-182,485.002,655.002,485.002,655.0022,984
2022-01-172,625.002,640.002,580.002,615.0010,025
2022-01-142,655.002,695.002,580.002,605.0015,792
2022-01-132,670.002,700.002,625.002,660.0016,378
2022-01-122,685.002,705.002,650.002,670.007,408
2022-01-112,690.002,710.002,645.002,680.0010,286
2022-01-102,765.002,805.002,680.002,680.0014,063
2022-01-072,810.002,870.002,735.002,770.009,243
2022-01-062,790.002,850.002,765.002,770.0020,982
2022-01-052,905.002,920.002,840.002,850.009,433
2022-01-042,840.002,960.002,820.002,895.0029,954
2022-01-032,820.002,820.002,820.002,820.000
2021-12-312,735.002,820.002,735.002,820.001,422
2021-12-302,750.002,885.002,750.002,810.004,151
2021-12-292,845.002,975.002,830.002,870.0014,400
2021-12-282,825.002,825.002,825.002,825.000
2021-12-272,825.002,825.002,825.002,825.000
2021-12-242,825.002,825.002,825.002,825.00943
2021-12-232,815.002,880.002,815.002,845.009,027
2021-12-222,675.002,840.002,675.002,805.009,401
2021-12-212,765.002,785.002,735.002,785.007,305
2021-12-202,750.002,800.002,705.002,745.0011,572
2021-12-172,765.002,845.002,720.002,835.0043,254
2021-12-162,780.002,780.002,735.002,750.0020,390
2021-12-152,925.002,925.002,715.002,750.0039,626
2021-12-142,805.002,815.002,770.002,800.0034,765
2021-12-132,915.002,935.002,810.002,810.0014,949
2021-12-102,935.002,965.002,900.002,930.0020,122
2021-12-092,930.002,970.002,890.002,930.0021,709
2021-12-082,940.002,975.002,880.002,915.0025,152
2021-12-072,790.002,950.002,785.002,910.0014,353
2021-12-062,810.002,820.002,730.002,800.0022,658
2021-12-032,745.002,815.002,745.002,795.0010,264
2021-12-022,810.002,855.002,750.002,780.0012,712
2021-12-012,850.002,860.002,755.002,860.0051,303
2021-11-302,770.002,870.002,770.002,825.0016,131
2021-11-292,770.002,860.002,770.002,820.0028,265
2021-11-262,775.002,855.002,710.002,735.0016,101
2021-11-252,865.002,875.002,825.002,850.0010,967
2021-11-242,865.002,900.002,830.002,870.005,736
2021-11-232,770.002,935.002,770.002,890.0014,811
2021-11-223,000.003,005.002,850.002,890.0017,316
2021-11-192,900.002,920.002,830.002,890.0019,674
2021-11-182,830.002,970.002,825.002,905.0012,031
2021-11-172,785.002,945.002,785.002,885.0017,838
2021-11-162,920.002,965.002,905.002,910.00162,664
2021-11-152,905.002,995.002,850.002,995.0027,538
2021-11-122,950.002,950.002,890.002,895.0027,500
2021-11-112,910.002,955.002,890.002,925.003,915
2021-11-102,940.003,040.002,915.002,945.0013,911
2021-11-092,885.003,015.002,865.002,945.0022,601
2021-11-082,870.002,910.002,845.002,905.0019,188
2021-11-053,050.003,050.002,925.002,925.0019,654
2021-11-042,945.003,105.002,935.003,045.0022,048
2021-11-032,880.002,975.002,865.002,950.0028,415
2021-11-022,875.002,915.002,850.002,850.006,084
2021-11-012,885.002,905.002,850.002,880.008,053
2021-10-292,925.002,950.002,855.002,860.006,616
2021-10-282,915.002,940.002,835.002,890.0034,760
2021-10-272,910.003,075.002,880.002,890.0035,043
2021-10-262,885.002,985.002,845.002,985.0027,137
2021-10-252,840.002,910.002,815.002,885.0016,637
2021-10-222,910.002,910.002,835.002,840.008,533
2021-10-212,955.002,955.002,865.002,880.0011,853
2021-10-202,995.003,100.002,960.002,965.0022,575
2021-10-192,960.003,020.002,960.003,010.006,878
2021-10-182,890.002,980.002,820.002,980.0045,771
2021-10-152,970.003,005.002,940.002,970.0056,907
2021-10-142,935.003,025.002,930.002,970.0013,968
2021-10-132,970.002,975.002,905.002,910.0016,807
2021-10-122,995.003,080.002,970.002,975.0040,762
2021-10-113,010.003,030.002,960.003,010.0024,870
2021-10-083,000.003,110.002,950.003,000.0030,807
2021-10-072,885.002,980.002,850.002,955.0035,441
2021-10-062,960.003,010.002,865.002,925.0016,186
2021-10-053,050.003,100.002,980.002,980.0010,483
2021-10-043,020.003,090.003,010.003,010.0015,589
2021-10-012,975.003,100.002,950.003,065.0010,439
2021-09-302,960.003,050.002,960.003,010.0038,428
2021-09-292,995.003,055.002,995.003,005.0053,228
2021-09-283,000.003,080.002,985.002,995.0020,170
2021-09-273,195.003,195.003,110.003,130.004,045
2021-09-243,145.003,170.003,115.003,170.0015,804
2021-09-233,060.003,155.003,060.003,140.005,813
2021-09-223,155.003,185.003,085.003,085.0012,567
2021-09-213,095.003,145.003,030.003,120.0015,125
2021-09-202,995.003,060.002,965.003,060.0016,909
2021-09-172,955.003,070.002,955.003,060.0027,729
2021-09-162,955.003,010.002,955.002,995.0021,004
2021-09-153,020.003,040.002,940.002,965.0024,552
2021-09-143,050.003,050.003,025.003,025.0072,244
2021-09-133,050.003,075.003,015.003,025.0025,901
2021-09-102,985.003,065.002,970.003,065.0053,799
2021-09-092,990.003,020.002,955.002,990.0014,482
2021-09-082,985.003,075.002,975.003,040.0011,714
2021-09-073,050.003,070.002,980.003,045.0014,354
2021-09-063,020.003,030.002,990.003,000.007,021
2021-09-032,915.002,990.002,845.002,990.0013,731
2021-09-022,880.002,925.002,880.002,900.0011,915
2021-09-012,870.002,920.002,850.002,895.005,843
2021-08-312,870.002,900.002,835.002,870.0015,078
2021-08-302,850.002,850.002,850.002,850.000
2021-08-272,870.002,880.002,840.002,850.0034,179
2021-08-262,865.002,890.002,840.002,870.0010,883
2021-08-252,890.002,920.002,880.002,880.005,896
2021-08-242,935.002,945.002,895.002,905.0010,429
2021-08-232,965.002,965.002,905.002,905.007,553
2021-08-202,975.002,980.002,940.002,940.0038,919
2021-08-192,955.003,000.002,945.002,980.009,183
2021-08-183,000.003,040.002,975.003,035.0022,585
2021-08-173,010.003,065.002,955.002,975.0034,611
2021-08-162,985.003,015.002,960.003,000.0019,811
2021-08-132,900.003,045.002,900.003,000.0015,395
2021-08-123,085.003,085.002,995.003,010.00102,010
2021-08-112,980.003,200.002,910.003,070.0036,359
2021-08-102,690.002,860.002,690.002,860.009,172
2021-08-092,795.002,845.002,760.002,805.0015,818
2021-08-062,835.002,860.002,770.002,770.007,017
2021-08-052,830.002,840.002,780.002,840.0015,925
2021-08-042,715.002,835.002,715.002,835.0011,040
2021-08-032,795.002,845.002,780.002,780.006,232
2021-08-022,800.002,830.002,780.002,805.007,977
2021-07-302,720.002,840.002,715.002,805.0011,712
2021-07-292,730.002,845.002,695.002,800.0018,558
2021-07-282,530.002,860.002,530.002,820.0046,998
2021-07-272,645.002,645.002,600.002,615.0015,015
2021-07-262,555.002,675.002,555.002,650.0012,632
2021-07-232,615.002,645.002,555.002,565.0011,896
2021-07-222,580.002,680.002,580.002,630.0043,305
2021-07-212,505.002,605.002,505.002,580.00104,399
2021-07-202,500.002,510.002,485.002,510.0034,194
2021-07-192,490.002,515.002,470.002,485.0028,810
2021-07-162,545.002,590.002,545.002,560.0012,190
2021-07-152,555.002,575.002,495.002,575.0013,228
2021-07-142,580.002,610.002,560.002,570.0019,404
2021-07-132,615.002,625.002,580.002,600.009,195
2021-07-122,670.002,670.002,550.002,610.0013,231
2021-07-092,600.002,675.002,550.002,605.0029,660
2021-07-082,645.002,665.002,585.002,595.008,898
2021-07-072,805.002,805.002,680.002,680.0012,203
2021-07-062,775.002,795.002,750.002,795.007,919
2021-07-052,780.002,790.002,735.002,790.0021,651
2021-07-022,755.002,760.002,720.002,760.009,445
2021-07-012,730.002,730.002,700.002,700.0013,503
2021-06-302,750.002,750.002,665.002,675.0022,062
2021-06-292,735.002,750.002,720.002,720.0010,661
2021-06-282,755.002,795.002,720.002,720.0014,597
Top Risers
Share Change
Beximco Pharma (BXP)50.0017.65%
UK Oil & Gas (UKOG)0.0092515.63%
Huddled Group (HUD)0.7515.38%
Provexis (PXS)1.2511.11%
Fletcher King (FLK)65.0010.17%
Top Fallers
Share Change
Oxford Biodyn (OBD)0.135-21.51%
Arc Minerals (ARCM)0.575-19.01%
Mothercare (MTC)0.975-18.07%
Filtronic (FTC)235.00-17.86%
Invinity Energy (IES)29.25-15.23%
Top By Volume
Share Volume
UK Oil & Gas (UKOG)0.00925702,877,601
Forgent (FORG)0.0145516,415,837
Tower Resources (TRP)0.0185441,978,401
Quantum Helium (QHE)0.0285415,913,654
Premier African Minerals (PREM)0.01675354,967,660

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.