GEEC.L Share History

GEEC.L Share Price history. The following table shows end-of-day data GEEC historical share prices for GEEC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2023-10-17	4.00	4.00	4.00	4.00	0
2023-10-16	4.00	4.00	4.00	4.00	0
2023-10-13	4.00	4.00	4.00	4.00	0
2023-10-12	4.00	4.00	4.00	4.00	0
2023-10-11	4.00	4.00	4.00	4.00	0
2023-10-10	4.00	4.00	4.00	4.00	0
2023-10-09	4.00	4.00	4.00	4.00	0
2023-10-06	4.00	4.00	4.00	4.00	0
2023-10-05	4.00	4.00	4.00	4.00	0
2023-10-04	4.00	4.00	4.00	4.00	0
2023-10-03	4.00	4.00	4.00	4.00	0
2023-10-02	4.00	4.00	4.00	4.00	0
2023-09-29	4.00	4.00	4.00	4.00	0
2023-09-28	4.00	4.00	4.00	4.00	0
2023-09-27	4.00	4.00	4.00	4.00	0
2023-09-26	4.00	4.00	4.00	4.00	0
2023-09-25	4.00	4.00	4.00	4.00	0
2023-09-22	4.00	4.00	4.00	4.00	0
2023-09-21	4.00	4.00	4.00	4.00	0
2023-09-20	4.00	4.00	4.00	4.00	0
2023-09-19	4.00	4.00	4.00	4.00	0
2023-09-18	4.00	4.00	4.00	4.00	0
2023-09-15	4.00	4.00	4.00	4.00	0
2023-09-14	4.00	4.00	4.00	4.00	0
2023-09-13	4.00	4.00	4.00	4.00	0
2023-09-12	4.00	4.00	4.00	4.00	0
2023-09-11	4.00	4.00	4.00	4.00	0
2023-09-08	4.00	4.00	4.00	4.00	0
2023-09-07	4.00	4.00	4.00	4.00	0
2023-09-06	4.00	4.00	4.00	4.00	0
2023-09-05	4.00	4.00	4.00	4.00	0
2023-09-04	4.00	4.00	4.00	4.00	0
2023-09-01	4.00	4.00	4.00	4.00	0
2023-08-31	4.00	4.00	4.00	4.00	0
2023-08-30	4.00	4.00	4.00	4.00	0
2023-08-29	4.00	4.00	4.00	4.00	0
2023-08-28	4.00	4.00	4.00	4.00	0
2023-08-25	4.00	4.00	4.00	4.00	0
2023-08-24	4.00	4.00	4.00	4.00	0
2023-08-23	4.00	4.00	4.00	4.00	0
2023-08-22	4.00	4.00	4.00	4.00	0
2023-08-21	4.00	4.00	4.00	4.00	0
2023-08-18	4.00	4.00	4.00	4.00	0
2023-08-17	4.00	4.00	4.00	4.00	0
2023-08-16	4.00	4.00	4.00	4.00	0
2023-08-15	4.00	4.00	4.00	4.00	0
2023-08-14	4.00	4.00	4.00	4.00	0
2023-08-11	4.00	4.00	4.00	4.00	0
2023-08-10	4.00	4.00	4.00	4.00	0
2023-08-09	4.00	4.00	4.00	4.00	0
2023-08-08	4.00	4.00	4.00	4.00	0
2023-08-07	4.00	4.00	4.00	4.00	0
2023-08-04	4.00	4.00	4.00	4.00	0
2023-08-03	4.00	4.00	4.00	4.00	0
2023-08-02	4.00	4.00	4.00	4.00	0
2023-08-01	4.00	4.00	4.00	4.00	0
2023-07-31	4.00	4.00	4.00	4.00	0
2023-07-28	4.00	4.00	4.00	4.00	0
2023-07-27	4.00	4.00	4.00	4.00	0
2023-07-26	4.00	4.00	4.00	4.00	0
2023-07-25	4.00	4.00	4.00	4.00	0
2023-07-24	4.00	4.00	4.00	4.00	0
2023-07-21	4.00	4.00	4.00	4.00	0
2023-07-20	4.00	4.00	4.00	4.00	0
2023-07-19	4.00	4.00	4.00	4.00	0
2023-07-18	4.00	4.00	4.00	4.00	0
2023-07-17	4.00	4.00	4.00	4.00	0
2023-07-14	4.00	4.00	4.00	4.00	0
2023-07-13	4.00	4.00	4.00	4.00	0
2023-07-12	4.00	4.00	4.00	4.00	0
2023-07-11	4.00	4.00	4.00	4.00	0
2023-07-10	4.00	4.00	4.00	4.00	0
2023-07-07	4.00	4.00	4.00	4.00	0
2023-07-06	4.00	4.00	4.00	4.00	0
2023-07-05	4.00	4.00	4.00	4.00	0
2023-07-04	4.00	4.00	4.00	4.00	0
2023-07-03	4.00	4.00	4.00	4.00	0
2023-06-30	4.00	4.00	4.00	4.00	0
2023-06-29	4.00	4.00	4.00	4.00	0
2023-06-28	4.00	4.00	4.00	4.00	0
2023-06-27	4.00	4.00	4.00	4.00	0
2023-06-26	4.00	4.00	4.00	4.00	0
2023-06-23	4.00	4.00	4.00	4.00	0
2023-06-22	4.00	4.00	4.00	4.00	0
2023-06-21	4.00	4.00	4.00	4.00	0
2023-06-20	4.00	4.00	4.00	4.00	0
2023-06-19	4.00	4.00	4.00	4.00	0
2023-06-16	4.00	4.00	4.00	4.00	0
2023-06-15	4.00	4.00	4.00	4.00	0
2023-06-14	4.00	4.00	4.00	4.00	0
2023-06-13	4.00	4.00	4.00	4.00	0
2023-06-12	4.00	4.00	4.00	4.00	0
2023-06-09	4.00	4.00	4.00	4.00	0
2023-06-08	4.00	4.00	4.00	4.00	0
2023-06-07	4.00	4.00	4.00	4.00	0
2023-06-06	4.00	4.00	4.00	4.00	0
2023-06-05	4.00	4.00	4.00	4.00	0
2023-06-02	4.00	4.00	4.00	4.00	0
2023-06-01	4.00	4.00	4.00	4.00	0
2023-05-31	4.00	4.00	4.00	4.00	0
2023-05-30	4.00	4.00	4.00	4.00	0
2023-05-29	4.00	4.00	4.00	4.00	0
2023-05-26	4.00	4.00	4.00	4.00	0
2023-05-25	4.00	4.00	4.00	4.00	0
2023-05-24	4.00	4.00	4.00	4.00	0
2023-05-23	4.00	4.00	4.00	4.00	0
2023-05-22	4.00	4.00	4.00	4.00	0
2023-05-19	4.00	4.00	4.00	4.00	0
2023-05-18	4.00	4.00	4.00	4.00	0
2023-05-17	4.00	4.00	4.00	4.00	0
2023-05-16	4.00	4.00	4.00	4.00	0
2023-05-15	4.00	4.00	4.00	4.00	0
2023-05-12	4.00	4.00	4.00	4.00	0
2023-05-11	4.00	4.00	4.00	4.00	0
2023-05-10	4.00	4.00	4.00	4.00	0
2023-05-09	4.00	4.00	4.00	4.00	0
2023-05-08	4.00	4.00	4.00	4.00	0
2023-05-05	4.00	4.00	4.00	4.00	0
2023-05-04	4.00	4.00	4.00	4.00	0
2023-05-03	4.00	4.00	4.00	4.00	0
2023-05-02	4.00	4.00	4.00	4.00	0
2023-05-01	4.00	4.00	4.00	4.00	0
2023-04-28	4.00	4.00	4.00	4.00	0
2023-04-27	4.00	4.00	4.00	4.00	0
2023-04-26	4.00	4.00	4.00	4.00	0
2023-04-25	4.00	4.00	4.00	4.00	0
2023-04-24	3.78	4.00	3.50	3.50	0
2023-04-21	3.75	4.00	3.50	3.78	806,062
2023-04-20	4.24	4.25	3.25	3.75	789,313
2023-04-19	3.74	4.00	3.25	4.00	424,880
2023-04-18	2.60	3.25	2.60	3.25	275,821
2023-04-17	3.25	3.10	2.25	2.70	360,935
2023-04-14	3.50	3.50	3.25	3.25	18,000
2023-04-13	3.50	3.50	3.50	3.50	0
2023-04-12	3.50	3.50	3.50	3.50	0
2023-04-11	3.75	3.75	3.75	3.75	54,547
2023-04-10	3.75	3.75	3.75	3.75	0
2023-04-07	3.75	3.75	3.75	3.75	0
2023-04-06	4.25	4.50	3.75	3.75	168,970
2023-04-05	5.00	5.00	4.25	4.25	56,345
2023-04-04	4.75	5.00	4.25	5.00	220,243
2023-04-03	4.75	4.75	4.75	4.75	2,633
2023-03-31	4.75	4.75	4.75	4.75	0
2023-03-30	4.75	4.75	4.75	4.75	555,651
2023-03-29	4.75	4.75	4.75	4.75	60,000
2023-03-28	4.75	4.75	4.75	4.75	2,000
2023-03-27	4.75	4.75	4.75	4.75	19,252
2023-03-24	4.50	4.75	4.50	4.75	159,616
2023-03-23	4.50	4.50	4.50	4.50	8,810
2023-03-22	4.75	4.75	4.50	4.50	83,200
2023-03-21	4.50	5.25	4.50	4.75	63,365
2023-03-20	11.50	11.50	3.00	4.50	214,328
2023-03-17	13.50	13.50	13.50	13.50	0
2023-03-16	13.50	13.50	13.50	13.50	0
2023-03-15	13.50	13.50	13.50	13.50	2,486
2023-03-14	13.50	13.50	13.50	13.50	0
2023-03-13	14.00	14.00	12.50	13.50	91,562
2023-03-10	14.50	14.50	14.00	14.00	9,401
2023-03-09	14.50	14.50	14.50	14.50	0
2023-03-08	14.00	14.50	14.00	14.50	42,000
2023-03-07	14.00	14.00	14.00	14.00	0
2023-03-06	14.50	14.50	14.00	14.00	62,407
2023-03-03	15.50	15.50	14.00	14.50	148,123
2023-03-02	15.50	15.50	15.50	15.50	0
2023-03-01	15.50	15.50	15.50	15.50	23,690
2023-02-28	15.50	15.50	15.50	15.50	22,000
2023-02-27	15.50	15.50	15.50	15.50	24,000
2023-02-24	16.50	16.50	15.50	15.50	53,647
2023-02-23	17.00	17.00	16.50	16.50	0
2023-02-22	17.50	17.50	17.00	17.00	15,000
2023-02-21	17.50	17.50	17.50	17.50	0
2023-02-20	18.00	18.00	17.50	17.50	76,236
2023-02-17	18.00	18.00	18.00	18.00	0
2023-02-16	18.00	18.00	18.00	18.00	0
2023-02-15	18.00	18.00	18.00	18.00	0
2023-02-14	18.00	18.00	18.00	18.00	0
2023-02-13	18.00	18.00	18.00	18.00	5,431
2023-02-10	18.00	18.00	18.00	18.00	0
2023-02-09	18.00	18.00	18.00	18.00	0
2023-02-08	18.00	18.00	18.00	18.00	0
2023-02-07	18.00	18.00	18.00	18.00	1,488
2023-02-06	18.50	18.50	18.00	18.00	10,000
2023-02-03	18.50	18.50	18.50	18.50	1,298
2023-02-02	18.00	18.50	18.00	18.50	20,000
2023-02-01	18.00	18.00	18.00	18.00	0
2023-01-31	18.00	18.00	18.00	18.00	0
2023-01-30	17.50	18.00	17.50	18.00	5,000
2023-01-27	16.50	17.50	16.50	17.50	25,000
2023-01-26	16.50	16.50	16.50	16.50	0
2023-01-25	16.50	16.50	16.50	16.50	0
2023-01-24	16.50	16.50	16.50	16.50	0
2023-01-23	16.50	16.50	16.50	16.50	0
2023-01-20	16.50	16.50	16.50	16.50	0
2023-01-19	16.50	16.50	16.50	16.50	0
2023-01-18	16.50	16.50	16.50	16.50	1,672
2023-01-17	16.50	16.50	16.50	16.50	0
2023-01-16	16.50	16.50	16.50	16.50	0
2023-01-13	16.50	16.50	16.50	16.50	0
2023-01-12	16.50	16.50	16.50	16.50	0
2023-01-11	16.50	16.50	16.50	16.50	0
2023-01-10	16.50	16.50	16.50	16.50	35,000
2023-01-09	16.50	16.50	16.50	16.50	0
2023-01-06	16.50	16.50	16.50	16.50	0
2023-01-05	16.50	16.50	16.50	16.50	0
2023-01-04	16.50	16.50	16.50	16.50	0
2023-01-03	16.50	16.50	16.50	16.50	0
2023-01-02	16.50	16.50	16.50	16.50	0
2022-12-30	16.50	16.50	16.50	16.50	100,000
2022-12-29	16.50	16.50	16.50	16.50	7,500
2022-12-28	16.50	16.50	16.50	16.50	0
2022-12-27	16.50	16.50	16.50	16.50	0
2022-12-26	16.50	16.50	16.50	16.50	0
2022-12-23	16.50	16.50	16.50	16.50	0
2022-12-22	16.50	16.50	16.50	16.50	0
2022-12-21	16.50	16.50	16.50	16.50	13,700
2022-12-20	16.50	16.50	16.50	16.50	0
2022-12-19	16.50	16.50	16.50	16.50	0
2022-12-16	16.50	16.50	16.50	16.50	0
2022-12-15	16.50	16.50	16.50	16.50	0
2022-12-14	16.50	16.50	16.50	16.50	150,000
2022-12-13	16.00	15.50	15.50	15.50	3,492
2022-12-12	16.00	16.00	16.00	16.00	5
2022-12-09	16.00	16.00	16.00	16.00	0
2022-12-08	16.00	16.00	16.00	16.00	0
2022-12-07	16.00	16.00	16.00	16.00	0
2022-12-06	16.00	16.00	16.00	16.00	14,000
2022-12-05	16.00	16.00	16.00	16.00	0
2022-12-02	16.00	16.00	16.00	16.00	0
2022-12-01	16.00	16.00	16.00	16.00	0
2022-11-30	16.00	16.00	16.00	16.00	0
2022-11-29	16.00	16.00	16.00	16.00	0
2022-11-28	16.00	16.00	16.00	16.00	0
2022-11-25	16.00	16.00	16.00	16.00	0
2022-11-24	16.00	16.00	16.00	16.00	0
2022-11-23	16.00	16.00	16.00	16.00	0
2022-11-22	16.00	16.00	16.00	16.00	0
2022-11-21	16.50	16.50	16.00	16.00	51,731
2022-11-18	16.50	16.50	16.50	16.50	0
2022-11-17	17.50	17.50	17.50	17.50	48,269
2022-11-16	17.75	17.75	17.75	17.75	0
2022-11-15	17.75	17.75	17.75	17.75	0
2022-11-14	17.75	17.75	17.75	17.75	0
2022-11-11	17.75	17.75	17.75	17.75	0
2022-11-10	17.75	17.75	17.75	17.75	0
2022-11-09	18.25	18.25	17.75	17.75	50,000
2022-11-08	18.50	18.50	18.25	18.25	203,610
2022-11-07	18.50	18.50	18.50	18.50	8,219
2022-11-04	17.50	18.50	17.50	18.50	27,201
2022-11-03	17.50	17.50	17.50	17.50	1,799
2022-11-02	17.50	17.50	17.50	17.50	0
2022-11-01	17.50	17.50	17.50	17.50	0
2022-10-31	17.50	17.50	17.50	17.50	0
2022-10-28	18.00	18.00	17.50	17.50	13,473
2022-10-27	17.50	18.00	17.50	18.00	15,000
2022-10-26	17.00	17.00	17.00	17.00	0
2022-10-25	17.00	17.00	17.00	17.00	0
2022-10-24	18.50	18.50	17.00	17.00	162,000
2022-10-21	18.50	18.50	18.50	18.50	0
2022-10-20	18.50	18.50	18.50	18.50	0
2022-10-19	18.50	18.50	18.50	18.50	0
2022-10-18	18.50	18.50	18.50	18.50	0
2022-10-17	18.50	18.50	18.50	18.50	8,682
2022-10-14	18.50	18.50	18.50	18.50	22,500
2022-10-13	18.50	18.50	18.50	18.50	0
2022-10-12	18.00	18.50	18.00	18.50	38,000
2022-10-11	18.00	18.00	18.00	18.00	0
2022-10-10	18.00	18.00	18.00	18.00	0
2022-10-07	18.00	18.00	18.00	18.00	0
2022-10-06	18.00	18.00	18.00	18.00	4,500
2022-10-05	18.00	18.00	18.00	18.00	0
2022-10-04	18.00	18.00	17.00	18.00	0
2022-10-03	18.00	18.00	18.00	18.00	0
2022-09-30	17.75	18.00	17.75	18.00	50,000
2022-09-29	17.75	17.75	17.75	17.75	0
2022-09-28	17.75	17.75	17.75	17.75	10,000
2022-09-27	18.00	18.00	18.00	18.00	0
2022-09-26	18.00	18.00	18.00	18.00	0
2022-09-23	18.00	18.00	17.00	18.00	75,000
2022-09-22	18.00	18.00	18.00	18.00	2,000
2022-09-21	18.00	18.00	18.00	18.00	0
2022-09-20	18.00	18.00	18.00	18.00	0
2022-09-19	18.00	18.00	18.00	18.00	0
2022-09-16	18.00	18.00	18.00	18.00	0
2022-09-15	18.00	18.00	18.00	18.00	0
2022-09-14	18.00	18.00	18.00	18.00	0
2022-09-13	18.00	18.00	18.00	18.00	3,000
2022-09-12	18.00	18.00	18.00	18.00	0
2022-09-09	18.00	18.00	18.00	18.00	0
2022-09-08	18.00	18.00	18.00	18.00	0
2022-09-07	18.50	18.50	18.00	18.00	0
2022-09-06	19.00	19.00	18.50	18.50	0
2022-09-05	19.00	19.00	19.00	19.00	50,000
2022-09-02	19.00	19.00	19.00	19.00	0
2022-09-01	19.00	19.00	19.00	19.00	0
2022-08-31	19.00	19.00	19.00	19.00	0
2022-08-30	19.00	19.00	19.00	19.00	0
2022-08-29	19.00	19.00	19.00	19.00	0
2022-08-26	19.30	19.30	19.00	19.00	21,211
2022-08-25	19.30	19.30	19.30	19.30	0
2022-08-24	19.30	19.30	19.30	19.30	0
2022-08-23	19.30	19.30	19.30	19.30	26,318
2022-08-22	19.30	19.30	19.30	19.30	0
2022-08-19	19.30	19.30	19.30	19.30	2,000
2022-08-18	19.30	19.30	19.30	19.30	4,576
2022-08-17	19.30	19.30	19.30	19.30	0
2022-08-16	19.30	19.30	19.30	19.30	0
2022-08-15	19.00	19.30	19.00	19.30	45,000
2022-08-12	19.00	19.00	18.00	19.00	27,331
2022-08-11	19.00	19.00	19.00	19.00	0
2022-08-10	18.50	19.00	18.50	19.00	50,000
2022-08-09	18.50	18.50	18.50	18.50	28,700
2022-08-08	20.50	20.50	18.50	18.50	27,631
2022-08-05	20.50	20.50	19.00	20.50	0
2022-08-04	20.50	20.50	20.50	20.50	0
2022-08-03	20.50	20.50	20.50	20.50	0
2022-08-02	20.50	20.50	20.50	20.50	0
2022-08-01	20.50	20.50	19.00	20.50	0
2022-07-29	20.50	20.50	20.50	20.50	0
2022-07-28	20.50	20.50	20.50	20.50	0
2022-07-27	20.50	20.50	20.50	20.50	0
2022-07-26	20.50	20.50	20.50	20.50	0
2022-07-25	20.50	20.50	20.50	20.50	0
2022-07-22	20.50	20.50	20.50	20.50	0
2022-07-21	20.50	20.50	20.50	20.50	10,000
2022-07-20	20.50	20.50	20.50	20.50	0
2022-07-19	20.50	20.50	20.50	20.50	13,000
2022-07-18	20.50	20.50	20.50	20.50	0
2022-07-15	20.50	20.50	20.50	20.50	3,950
2022-07-14	20.50	20.50	20.50	20.50	0
2022-07-13	20.50	20.50	20.50	20.50	0
2022-07-12	20.50	20.50	20.50	20.50	0
2022-07-11	20.50	20.50	20.50	20.50	0
2022-07-08	20.50	20.50	20.50	20.50	0
2022-07-07	20.50	20.50	20.50	20.50	1,633
2022-07-06	23.00	23.00	20.50	20.50	53,500
2022-07-05	23.00	23.00	23.00	23.00	0
2022-07-04	23.00	23.00	22.00	23.00	0
2022-07-01	23.00	23.00	23.00	23.00	0
2022-06-30	23.00	23.00	23.00	23.00	64,694
2022-06-29	23.00	23.00	23.00	23.00	0
2022-06-28	23.00	23.00	23.00	23.00	0
2022-06-27	24.50	24.50	23.00	23.00	82,500
2022-06-24	24.50	24.50	24.50	24.50	76,686
2022-06-23	24.00	24.50	23.00	24.50	45,567
2022-06-22	24.00	24.00	24.00	24.00	0
2022-06-21	24.00	24.00	23.00	24.00	1,810
2022-06-20	24.00	24.00	24.00	24.00	0
2022-06-17	24.00	24.00	24.00	24.00	16,000
2022-06-16	24.00	24.00	24.00	24.00	0
2022-06-15	23.50	24.00	23.50	24.00	17,000
2022-06-14	21.50	23.50	21.50	23.50	85,562
2022-06-13	21.00	21.50	21.00	21.50	23,401
2022-06-10	21.00	21.00	21.00	21.00	6,500
2022-06-09	21.00	21.00	20.00	21.00	0
2022-06-08	21.00	21.00	21.00	21.00	0
2022-06-07	21.00	21.00	21.00	21.00	0
2022-06-06	21.00	21.00	21.00	21.00	0
2022-06-03	21.00	21.00	21.00	21.00	0
2022-06-02	21.00	21.00	21.00	21.00	0
2022-06-01	21.00	21.00	21.00	21.00	4,081
2022-05-31	21.00	21.00	21.00	21.00	11,793
2022-05-30	21.00	21.00	21.00	21.00	9,439
2022-05-27	21.00	21.00	21.00	21.00	0
2022-05-26	21.00	21.00	21.00	21.00	0
2022-05-25	20.50	21.00	20.50	21.00	0
2022-05-24	20.50	20.50	20.50	20.50	0
2022-05-23	20.25	20.50	20.25	20.50	21,000
2022-05-20	20.25	20.25	20.25	20.25	20,000
2022-05-19	20.25	20.25	20.25	20.25	0
2022-05-18	18.50	20.25	18.00	20.25	461,955
2022-05-17	20.00	20.00	18.50	18.75	124,000
2022-05-16	20.00	20.00	20.00	20.00	2,000
2022-05-13	20.00	20.00	20.00	20.00	0
2022-05-12	20.50	20.50	20.00	20.00	6,000
2022-05-11	20.00	20.50	20.00	20.50	17,738
2022-05-10	21.50	21.50	20.00	20.50	15,000
2022-05-09	23.00	23.00	21.50	21.50	10,000
2022-05-06	23.00	23.50	23.00	23.00	75,892
2022-05-05	23.50	23.50	23.00	23.00	10,500
2022-05-04	27.50	27.50	22.00	23.50	53,769
2022-05-03	27.50	28.00	27.50	27.50	41,367
2022-05-02	27.50	27.50	27.50	27.50	0
2022-04-29	28.00	28.00	27.50	27.50	17,434
2022-04-28	27.50	28.00	27.50	28.00	7,000
2022-04-27	27.50	27.50	27.50	27.50	2,900
2022-04-26	27.50	27.50	27.50	27.50	26
2022-04-25	28.00	28.00	27.50	27.50	10,000
2022-04-22	28.00	28.00	28.00	28.00	5,250
2022-04-21	26.00	28.00	26.00	28.00	27,576
2022-04-20	26.00	26.00	26.00	26.00	0
2022-04-19	26.00	26.00	26.00	26.00	2,740
2022-04-18	26.00	26.00	26.00	26.00	0
2022-04-15	26.00	26.00	26.00	26.00	0
2022-04-14	26.00	26.00	26.00	26.00	0
2022-04-13	26.00	25.00	25.00	25.00	5,616
2022-04-12	26.00	26.00	26.00	26.00	0
2022-04-11	26.00	26.00	26.00	26.00	0
2022-04-08	25.00	26.00	25.00	26.00	19,722
2022-04-07	26.50	26.50	25.00	25.00	20,000
2022-04-06	26.50	26.50	26.50	26.50	0
2022-04-05	26.50	26.50	26.50	26.50	0
2022-04-04	28.00	28.00	26.50	26.50	35,000
2022-04-01	28.00	28.00	28.00	28.00	0
2022-03-31	28.00	28.00	28.00	28.00	30,000
2022-03-30	28.00	28.00	28.00	28.00	0
2022-03-29	28.00	28.00	28.00	28.00	0
2022-03-28	28.00	28.00	28.00	28.00	0
2022-03-25	29.00	29.00	28.00	28.00	36,410
2022-03-24	29.00	29.00	27.00	29.00	1,304
2022-03-23	29.00	29.00	29.00	29.00	0
2022-03-22	29.00	29.00	29.00	29.00	0
2022-03-21	26.50	27.50	26.50	27.50	0
2022-03-18	26.50	26.50	26.50	26.50	544
2022-03-17	26.50	26.50	26.50	26.50	10,000
2022-03-16	26.50	26.50	26.50	26.50	0
2022-03-15	26.50	26.50	26.50	26.50	0
2022-03-14	26.50	26.50	26.50	26.50	0
2022-03-11	28.00	28.00	26.00	26.50	61,172
2022-03-10	28.00	28.00	28.00	28.00	0
2022-03-09	28.00	28.00	28.00	28.00	0
2022-03-08	28.00	28.50	28.00	28.00	13,713
2022-03-07	30.50	30.50	28.00	28.00	19,000
2022-03-04	34.50	34.50	32.00	32.00	15,570
2022-03-03	36.00	36.00	34.50	34.50	0
2022-03-02	37.00	37.00	36.00	36.00	19,605
2022-03-01	37.00	37.00	37.00	37.00	0
2022-02-28	37.00	37.00	37.00	37.00	3,900
2022-02-25	37.00	37.00	37.00	37.00	0
2022-02-24	37.00	37.00	37.00	37.00	0
2022-02-23	37.50	37.50	37.50	37.50	0
2022-02-22	37.50	37.50	37.50	37.50	0
2022-02-21	37.50	37.50	37.50	37.50	4,000
2022-02-18	38.00	38.00	37.50	37.50	5,000
2022-02-17	39.00	39.00	38.00	38.00	15,000
2022-02-16	39.00	39.00	39.00	39.00	3,000
2022-02-15	39.00	39.00	39.00	39.00	22
2022-02-14	39.00	39.00	39.00	39.00	18,350
2022-02-11	39.00	38.00	38.00	38.00	10,000
2022-02-10	39.00	39.00	39.00	39.00	0
2022-02-09	39.00	39.00	39.00	39.00	10,576
2022-02-08	39.50	39.50	39.00	39.50	11,168
2022-02-07	40.50	40.50	39.50	39.50	15,870
2022-02-04	40.50	40.50	40.50	40.50	0
2022-02-03	40.00	40.50	39.50	40.50	53,445
2022-02-02	42.50	42.50	39.50	40.00	27,923
2022-02-01	42.50	42.50	42.50	42.50	182
2022-01-31	42.50	42.50	42.50	42.50	11,000
2022-01-28	42.50	42.50	42.50	42.50	14,600
2022-01-27	42.50	43.00	42.50	42.50	5,000
2022-01-26	42.50	42.60	42.60	42.60	8,076
2022-01-25	41.50	42.50	41.50	42.50	24,000
2022-01-24	41.50	41.50	40.50	41.50	61,000
2022-01-21	41.00	41.50	41.00	41.50	91,690
2022-01-20	40.00	40.00	40.00	41.00	158,326
2022-01-19	40.00	40.00	40.00	40.00	3,000
2022-01-18	36.50	40.00	36.50	40.00	79,229
2022-01-17	36.50	36.50	36.50	36.50	2,622
2022-01-14	36.50	36.50	36.50	36.50	23,614
2022-01-13	36.50	36.50	36.50	36.50	20,000
2022-01-12	35.50	36.50	34.00	36.50	6,000
2022-01-11	34.50	36.50	34.50	35.50	17,219
2022-01-10	31.50	34.50	31.50	34.50	33,964
2022-01-07	31.50	31.50	31.50	31.50	4,595
2022-01-06	31.50	31.50	31.50	31.50	10,767
2022-01-05	29.50	31.50	29.50	31.50	47,232
2022-01-04	28.00	29.50	28.00	29.50	25,000
2022-01-03	28.00	28.00	28.00	28.00	0
2021-12-31	28.00	28.00	28.00	28.00	0
2021-12-30	28.00	28.00	28.00	28.00	13,703
2021-12-29	27.50	28.00	27.50	28.00	10,000
2021-12-28	27.50	27.50	27.50	27.50	0
2021-12-27	27.50	27.50	27.50	27.50	0
2021-12-24	27.50	27.50	27.50	27.50	0
2021-12-23	27.50	27.50	27.50	27.50	0
2021-12-22	27.50	27.50	27.50	27.50	18,050
2021-12-21	26.50	27.50	26.50	27.50	12,000
2021-12-20	26.50	26.50	26.50	26.50	0
2021-12-17	26.50	26.50	26.50	26.50	21,354
2021-12-16	26.50	26.50	26.00	26.50	0
2021-12-15	27.50	27.50	26.50	26.50	30,000
2021-12-14	27.50	27.50	27.50	27.50	0
2021-12-13	26.50	27.50	26.50	27.50	3,500
2021-12-10	26.50	26.50	26.50	26.50	18,000
2021-12-09	26.50	26.50	26.50	26.50	0
2021-12-08	27.00	27.00	26.00	26.50	13,000
2021-12-07	27.00	27.00	27.00	27.00	0
2021-12-06	25.50	28.00	25.50	27.00	51,168
2021-12-03	24.50	25.50	24.50	25.50	15,500
2021-12-02	24.50	24.50	24.50	24.50	0
2021-12-01	24.50	24.50	24.50	24.50	0
2021-11-30	24.50	24.50	24.50	24.50	0
2021-11-29	24.50	24.50	24.50	24.50	2,790
2021-11-26	24.50	24.50	23.00	24.50	0
2021-11-25	24.50	24.50	23.00	24.50	2,000
2021-11-24	24.50	24.50	23.00	24.50	4,000
2021-11-23	24.50	24.50	24.50	24.50	114,686
2021-11-22	24.50	24.50	24.50	24.50	65,873
2021-11-19	24.50	24.50	24.50	24.50	5,000
2021-11-18	24.50	24.50	24.50	24.50	31,818
2021-11-17	24.00	24.50	24.00	24.50	17,024
2021-11-16	24.50	24.50	24.00	24.00	23,150
2021-11-15	24.00	24.50	24.00	24.50	11,985
2021-11-12	23.50	24.00	23.50	24.00	68,061
2021-11-11	20.50	20.00	18.70	20.00	25,387
2021-11-10	21.00	21.00	19.50	19.50	46,000
2021-11-09	21.00	21.00	21.00	21.00	20,000
2021-11-08	21.00	21.00	21.00	21.00	0
2021-11-05	21.00	21.00	21.00	21.00	0
2021-11-04	21.00	21.00	21.00	21.00	39,728
2021-11-03	21.00	21.00	21.00	21.00	0
2021-11-02	21.00	21.00	21.00	21.00	6,000
2021-11-01	21.00	21.00	21.00	21.00	0
2021-10-29	21.00	21.00	21.00	21.00	0
2021-10-28	21.00	21.00	21.00	21.00	0
2021-10-27	21.00	21.00	21.00	21.00	0
2021-10-26	21.00	21.00	21.00	21.00	7,795
2021-10-25	21.00	21.00	21.00	21.00	9,642
2021-10-22	21.00	21.00	21.00	21.00	23,066
2021-10-21	21.50	21.50	21.00	21.00	19,000
2021-10-20	22.00	22.00	21.50	21.50	4,000
2021-10-19	22.00	22.00	22.00	22.00	3,000
2021-10-18	22.00	22.00	21.50	22.00	23,849
2021-10-15	22.00	22.00	21.00	22.00	20,000
2021-10-14	22.50	22.50	22.00	22.00	32,054
2021-10-13	22.50	22.50	22.50	22.50	0
2021-10-12	22.50	22.50	22.50	22.50	0
2021-10-11	23.50	23.50	22.50	22.50	14,300
2021-10-08	25.50	25.50	23.50	23.50	22,600
2021-10-07	26.50	26.50	25.50	25.50	53,905
2021-10-06	27.00	26.00	26.00	26.00	750
2021-10-05	28.00	28.00	27.00	27.00	68,400
2021-10-04	30.00	30.00	28.00	28.00	31,473
2021-10-01	30.50	30.50	30.00	30.00	5,000
2021-09-30	30.50	30.50	30.50	30.50	2,800
2021-09-29	31.00	31.50	30.00	30.50	64,755
2021-09-28	31.00	31.00	31.00	31.00	0
2021-09-27	31.50	31.50	31.00	31.00	25,000
2021-09-24	31.50	31.50	31.50	31.50	6,141
2021-09-23	32.50	32.50	31.50	31.50	78,114
2021-09-22	33.00	33.00	32.50	32.50	12,180
2021-09-21	41.00	34.50	33.00	33.00	195,202
2021-09-20	43.00	43.00	41.00	41.00	29,813
2021-09-17	43.50	41.00	41.00	41.00	30,000
2021-09-16	43.50	43.50	43.50	43.50	200
2021-09-15	43.50	43.50	43.50	43.50	0
2021-09-14	43.00	43.50	42.00	43.50	6,500
2021-09-13	41.50	43.00	41.50	43.00	19,692
2021-09-10	41.50	42.00	42.00	42.00	38,244
2021-09-09	41.50	41.50	41.50	41.50	0
2021-09-08	41.50	41.50	41.50	41.50	0
2021-09-07	41.50	41.50	41.50	41.50	0
2021-09-06	41.50	41.50	41.50	41.50	25,000
2021-09-03	41.50	41.50	41.50	41.50	0
2021-09-02	41.50	41.50	41.50	41.50	0
2021-09-01	41.00	42.00	42.00	42.00	45,972
2021-08-31	41.00	40.00	40.00	40.00	27,490
2021-08-30	41.00	41.00	41.00	41.00	0
2021-08-27	41.00	41.00	41.00	41.00	0
2021-08-26	41.00	41.00	41.00	41.00	0
2021-08-25	41.00	41.00	41.00	41.00	0
2021-08-24	41.00	41.00	41.00	41.00	15,654
2021-08-23	41.00	41.00	41.00	41.00	0
2021-08-20	41.00	41.00	41.00	41.00	0
2021-08-19	41.00	41.00	41.00	41.00	324
2021-08-18	41.00	41.00	41.00	41.00	0
2021-08-17	41.00	41.00	41.00	41.00	40,496
2021-08-16	41.00	41.00	41.00	41.00	15,004
2021-08-13	41.00	41.00	41.00	41.00	11,694
2021-08-12	38.50	41.00	38.50	41.00	196,831
2021-08-11	39.00	39.00	38.00	38.50	79,549
2021-08-10	36.50	39.00	35.00	39.00	336,956
2021-08-09	32.50	36.50	34.00	36.50	179,144
2021-08-06	29.50	32.50	29.50	32.50	124,360
2021-08-05	27.50	29.50	29.00	29.50	60,276
2021-08-04	27.50	27.50	27.50	27.50	28,589
2021-08-03	26.00	28.00	28.00	28.00	65,796
2021-08-02	18.75	26.00	18.75	26.00	184,339
2021-07-30	17.50	18.50	17.50	18.50	650,337
2021-07-29	17.50	17.50	17.50	17.50	319,830
2021-07-28	17.50	17.50	17.50	17.50	100,000
2021-07-27	17.50	17.50	17.50	17.50	13,000
2021-07-26	17.50	17.50	17.00	17.50	8,900
2021-07-23	18.00	18.00	17.25	17.50	25,000
2021-07-22	18.00	18.00	18.00	18.00	110,000
2021-07-21	17.50	18.00	17.75	18.00	132,200
2021-07-20	18.00	18.00	17.00	17.50	99,556
2021-07-19	17.50	18.00	17.50	18.00	1,477,770
2021-07-16	16.50	17.50	16.50	17.50	931,797
2021-07-15	16.50	18.00	16.50	16.50	71,040
2021-07-14	16.00	16.50	16.00	16.50	55,409
2021-07-13	17.00	17.00	16.00	16.00	0
2021-07-12	17.00	17.00	17.00	17.00	0
2021-07-09	17.00	17.00	17.00	17.00	10,945
2021-07-08	17.00	17.00	17.00	17.00	0
2021-07-07	17.00	17.00	17.00	17.00	642
2021-07-06	17.00	17.00	17.00	17.00	20,851
2021-07-05	17.00	17.00	17.00	17.00	0
2021-07-02	14.50	17.00	14.50	17.00	181,234
2021-07-01	14.50	14.50	14.50	14.50	5,000
2021-06-30	13.50	14.50	13.50	14.50	25,000
2021-06-29	12.25	13.50	12.25	13.50	0
2021-06-28	12.25	12.25	12.25	12.25	0
2021-06-25	13.50	13.50	11.50	12.25	35,000
2021-06-24	13.50	13.50	13.50	13.50	0
2021-06-23	13.50	13.50	13.50	13.50	0
2021-06-22	13.50	13.50	13.50	13.50	0
2021-06-21	14.50	14.50	13.50	13.50	87,512
2021-06-18	11.00	16.00	11.00	14.50	225,924
2021-06-17	12.00	12.00	11.00	11.00	15,936
2021-06-16	12.50	12.50	12.00	12.00	152,143
2021-06-15	12.50	12.50	12.50	12.50	64
2021-06-14	11.50	12.50	11.50	12.50	7,719
2021-06-11	11.00	11.50	11.00	11.50	24,030,000
2021-06-10	11.50	11.50	11.00	11.00	0
2021-06-09	11.50	11.50	11.50	11.50	0
2021-06-08	11.50	11.50	11.50	11.50	0
2021-06-07	11.50	11.50	11.50	11.50	0
2021-06-04	11.50	11.50	11.50	11.50	0
2021-06-03	11.50	11.50	11.50	11.50	0
2021-06-02	11.50	11.50	11.50	11.50	0
2021-06-01	11.50	11.50	11.50	11.50	0
2021-05-28	11.50	11.50	11.50	11.50	0
2021-05-27	11.50	11.50	11.50	11.50	0
2021-05-26	11.50	11.50	11.50	11.50	0
2021-05-25	11.50	11.50	11.50	11.50	2,500
2021-05-24	11.50	11.50	11.50	11.50	0
2021-05-21	12.50	12.50	11.50	11.50	4,350
2021-05-20	13.00	13.00	12.50	12.50	3,000
2021-05-19	13.75	13.75	13.00	13.00	3,000
2021-05-18	13.75	13.75	13.75	13.75	0
2021-05-17	13.75	13.75	13.75	13.75	58
2021-05-14	13.75	13.75	13.75	13.75	0
2021-05-13	13.75	13.75	13.75	13.75	0
2021-05-12	15.25	15.25	13.75	15.25	10,600
2021-05-11	15.25	15.25	15.25	15.25	0
2021-05-10	15.25	15.25	15.25	15.25	0
2021-05-07	14.50	15.25	14.50	15.25	20,600
2021-05-06	14.50	14.50	14.50	14.50	0
2021-05-05	14.50	14.50	13.00	14.50	0
2021-05-04	15.50	15.50	14.50	14.50	3,232
2021-04-30	15.50	15.50	15.50	15.50	11,738
2021-04-29	15.50	16.00	16.00	15.50	1,500
2021-04-28	15.50	16.00	15.50	15.50	60,624
2021-04-27	15.50	15.50	15.50	15.50	0
2021-04-26	15.50	15.50	15.50	15.50	677
2021-04-23	14.50	15.50	14.50	15.50	13,000
2021-04-22	13.50	14.50	13.50	14.50	13,473
2021-04-21	14.50	14.50	13.50	13.50	5,865
2021-04-20	13.00	15.50	13.00	14.50	78,608
2021-04-19	13.00	13.00	13.00	13.00	0
2021-04-16	13.00	13.00	13.00	13.00	4,000
2021-04-15	14.00	14.00	13.00	13.00	40,060
2021-04-14	14.00	14.00	13.00	14.00	18,892
2021-04-13	12.00	14.00	12.00	14.00	44,955
2021-04-12	11.25	12.00	11.25	12.00	10,000
2021-04-09	11.25	11.25	11.25	11.25	0
2021-04-08	11.25	11.25	11.25	11.25	0
2021-04-07	11.25	11.25	11.25	11.25	5,000
2021-04-06	11.25	11.25	11.25	11.25	1,920
2021-04-01	11.25	11.25	11.25	11.25	0
2021-03-31	11.25	11.25	11.25	11.25	39,308
2021-03-30	11.25	11.25	11.25	11.25	0
2021-03-29	11.25	11.25	10.00	11.25	1,474
2021-03-26	11.25	11.25	11.25	11.25	19,446
2021-03-25	12.50	12.50	11.00	11.25	177,404
2021-03-24	9.50	13.50	9.50	13.50	176,982
2021-03-23	8.50	8.50	8.50	8.50	34,465,549
2021-03-22	8.50	8.50	8.50	8.50	0
2021-03-19	8.50	8.50	8.50	8.50	100,800
2021-03-18	8.50	8.50	8.50	8.50	0
2021-03-17	8.50	8.50	7.00	8.50	0
2021-03-16	8.50	8.50	8.50	8.50	0
2021-03-15	8.50	8.50	8.50	8.50	90
2021-03-12	8.50	8.50	8.50	8.50	0
2021-03-11	8.50	8.50	8.50	8.50	10,000
2021-03-10	8.50	8.50	8.50	8.50	3,931
2021-03-09	9.50	9.50	8.50	8.50	146,733
2021-03-08	9.50	10.50	9.50	9.50	77,833
2021-03-05	9.50	10.50	9.50	9.50	53,083
2021-03-04	9.50	9.50	9.50	9.50	7,237
2021-03-03	9.50	9.50	8.00	9.50	0
2021-03-02	9.50	9.50	9.50	9.50	0
2021-03-01	9.50	9.50	9.50	9.50	44,139
2021-02-26	9.50	9.50	8.00	9.50	0
2021-02-25	10.50	10.50	9.50	9.50	13,581
2021-02-24	8.50	10.00	9.00	9.00	75,000
2021-02-23	9.50	9.50	8.50	8.50	10,000
2021-02-22	9.50	10.50	9.50	9.50	89,957
2021-02-19	8.75	10.00	9.00	9.50	70,942
2021-02-18	8.75	8.75	8.75	8.75	4,957
2021-02-17	8.75	8.75	8.75	8.75	0
2021-02-16	8.75	8.75	8.75	8.75	0
2021-02-15	8.75	8.75	8.75	8.75	701
2021-02-12	8.75	8.75	8.75	8.75	920
2021-02-11	8.75	8.75	8.75	8.75	0
2021-02-10	8.75	8.75	8.75	8.75	0
2021-02-09	8.75	8.75	8.75	8.75	2,339
2021-02-08	8.75	8.75	8.75	8.75	16,119
2021-02-05	8.50	8.75	8.50	8.75	60,000
2021-02-04	8.00	8.50	8.00	8.50	12,000
2021-02-03	8.00	8.00	8.00	8.00	0
2021-02-02	8.00	8.50	8.00	8.00	0
2021-02-01	9.00	9.00	7.00	8.00	71,314
2021-01-29	9.00	9.00	9.00	9.00	0
2021-01-28	9.00	9.00	9.00	9.00	13,581
2021-01-27	9.00	9.00	9.00	9.00	18,394
2021-01-26	9.00	9.00	9.00	9.00	0
2021-01-25	9.00	9.00	9.00	9.00	4,409
2021-01-22	9.00	9.00	9.00	9.00	0
2021-01-21	9.00	9.00	7.00	9.00	0
2021-01-20	9.00	9.00	9.00	9.00	0
2021-01-19	9.00	9.00	9.00	9.00	12,838
2021-01-18	9.00	9.00	9.00	9.00	0
2021-01-15	9.00	9.00	9.00	9.00	81
2021-01-14	9.00	9.00	9.00	9.00	0
2021-01-13	9.00	9.00	7.00	9.00	0
2021-01-12	9.00	9.00	9.00	9.00	1,261
2021-01-11	9.00	9.00	9.00	9.00	0
2021-01-08	9.00	9.00	9.00	9.00	0
2021-01-07	9.00	9.00	9.00	9.00	0
2021-01-06	9.00	9.00	9.00	9.00	0
2021-01-05	9.00	9.00	9.00	9.00	4,750
2021-01-04	9.00	9.00	9.00	9.00	0
2020-12-31	9.00	9.00	9.00	9.00	0
2020-12-30	10.00	10.00	9.00	9.00	10,000
2020-12-29	9.50	11.00	9.50	10.00	42,395
2020-12-24	9.50	9.50	9.50	9.50	0
2020-12-23	9.00	9.50	9.00	9.50	0
2020-12-22	9.00	9.00	8.00	9.00	0
2020-12-21	11.00	11.50	9.00	9.00	65,000
2020-12-18	11.50	11.50	11.50	11.50	0
2020-12-17	11.50	11.50	11.50	11.50	1,816
2020-12-16	11.00	11.50	10.00	11.50	0
2020-12-15	11.50	11.50	11.50	11.50	2,349
2020-12-14	11.50	11.50	11.50	11.50	0
2020-12-11	11.50	11.50	11.50	11.50	0
2020-12-10	11.50	11.50	11.50	11.50	0
2020-12-09	11.50	11.50	11.50	11.50	0
2020-12-08	11.50	11.50	11.50	11.50	0
2020-12-07	11.50	11.50	11.50	11.50	0
2020-12-04	11.50	11.50	11.50	11.50	300
2020-12-03	11.50	11.50	11.50	11.50	0
2020-12-02	12.00	12.00	11.50	11.50	10,000
2020-12-01	12.00	12.00	12.00	12.00	0
2020-11-30	12.00	12.00	12.00	12.00	0
2020-11-27	12.00	12.00	12.00	12.00	2,000
2020-11-26	12.00	12.00	12.00	12.00	0
2020-11-25	12.00	12.00	12.00	12.00	0
2020-11-24	12.00	12.00	12.00	12.00	364
2020-11-23	12.00	12.00	12.00	12.00	0
2020-11-20	12.00	13.00	12.00	12.00	75,290
2020-11-19	10.00	11.00	10.00	11.00	17,816
2020-11-18	9.00	10.00	9.00	10.00	16,000
2020-11-17	9.00	9.00	9.00	9.00	1,000
2020-11-16	9.00	9.00	9.00	9.00	22,314
2020-11-13	9.00	9.00	9.00	9.00	6,061
2020-11-12	9.00	9.00	9.00	9.00	7,704,778
2020-11-11	10.50	10.50	8.50	9.00	88,378
2020-11-10	10.50	10.50	10.50	10.50	100,088
2020-11-09	10.50	10.50	10.50	10.50	100,000
2020-11-06	10.50	10.50	10.50	10.50	0
2020-11-05	10.50	10.50	10.50	10.50	1,000
2020-11-04	10.50	10.50	10.50	10.50	0
2020-11-03	10.50	10.50	10.50	10.50	9,556
2020-11-02	10.50	10.50	10.50	10.50	0
2020-10-30	10.50	10.50	10.50	10.50	0
2020-10-29	10.50	10.50	10.50	10.50	0
2020-10-28	10.50	10.50	10.50	10.50	0
2020-10-27	10.50	10.50	10.50	10.50	324
2020-10-26	10.50	10.50	10.50	10.50	0
2020-10-23	10.50	10.50	10.50	10.50	0
2020-10-22	10.50	10.50	10.50	10.50	0
2020-10-21	8.50	10.50	8.50	10.50	52,000
2020-10-20	8.50	8.50	8.50	8.50	0
2020-10-16	8.00	8.50	8.00	8.50	36,000
2020-10-15	8.00	8.00	8.00	8.00	20,094
2020-10-14	8.50	8.50	8.50	8.50	11,560
2020-10-13	8.50	8.50	8.50	8.50	0
2020-10-12	8.50	8.50	8.50	8.50	0
2020-10-09	8.50	8.50	8.50	8.50	0
2020-10-08	8.50	8.50	8.50	8.50	0
2020-10-07	8.50	8.50	8.50	8.50	16,759
2020-10-06	9.50	9.50	8.50	8.50	10,000
2020-10-05	9.50	9.50	9.50	9.50	0
2020-10-02	9.50	9.50	9.50	9.50	0
2020-10-01	9.50	9.50	9.50	9.50	0
2020-09-30	9.50	9.50	9.50	9.50	0
2020-09-29	9.50	9.50	9.50	9.50	0
2020-09-28	9.50	9.50	9.50	9.50	0
2020-09-25	9.50	9.50	9.50	9.50	0
2020-09-24	9.50	9.50	9.50	9.50	0
2020-09-23	9.50	9.50	9.50	9.50	0
2020-09-22	9.50	9.50	9.50	9.50	0
2020-09-21	9.50	9.50	9.50	9.50	9,464
2020-09-18	9.50	9.50	9.50	9.50	3,561
2020-09-17	10.50	10.50	9.50	9.50	126,000
2020-09-16	10.50	10.50	10.50	10.50	0
2020-09-15	10.50	10.50	10.50	10.50	75
2020-09-14	10.50	10.50	10.50	10.50	0
2020-09-11	10.50	10.50	10.50	10.50	0
2020-09-10	10.50	10.50	10.50	10.50	0
2020-09-09	10.50	10.50	10.50	10.50	0
2020-09-08	11.50	11.50	10.50	10.50	14,500
2020-09-07	11.50	11.50	11.50	11.50	0
2020-09-04	12.50	12.50	11.50	11.50	49,000
2020-09-03	12.50	12.50	12.50	12.50	0
2020-09-02	12.50	12.50	12.50	12.50	0
2020-09-01	12.50	12.50	12.50	12.50	0
2020-08-28	12.50	12.50	12.50	12.50	0
2020-08-27	12.50	12.50	12.50	12.50	0
2020-08-26	12.50	12.50	12.50	12.50	0
2020-08-25	12.50	12.50	12.50	12.50	0
2020-08-24	12.50	12.50	11.00	12.50	0
2020-08-21	12.50	12.50	12.50	12.50	0
2020-08-20	12.50	12.50	12.50	12.50	0
2020-08-19	12.50	12.50	12.50	12.50	0
2020-08-18	12.50	12.50	12.50	12.50	0
2020-08-17	12.50	12.50	12.50	12.50	0
2020-08-14	12.50	12.50	12.50	12.50	0
2020-08-13	12.50	12.50	11.00	12.50	37,735
2020-08-12	12.50	12.50	12.50	12.50	0
2020-08-11	12.50	12.50	12.50	12.50	0
2020-08-10	12.50	12.50	12.50	12.50	0
2020-08-07	12.50	12.50	12.50	12.50	0
2020-08-06	12.50	12.50	12.50	12.50	0
2020-08-05	12.50	12.50	12.50	12.50	500
2020-08-04	12.50	12.50	11.00	12.50	0
2020-08-03	12.50	12.50	12.50	12.50	0
2020-07-31	12.50	12.50	12.50	12.50	0
2020-07-30	12.50	12.50	12.50	12.50	0
2020-07-29	12.50	12.50	12.50	12.50	0
2020-07-28	12.50	12.50	12.50	12.50	0
2020-07-27	12.50	12.50	12.50	12.50	0
2020-07-24	12.50	12.50	12.50	12.50	0
2020-07-23	12.50	12.50	12.50	12.50	0
2020-07-22	12.50	12.50	12.50	12.50	1,500
2020-07-21	12.50	12.50	12.50	12.50	0
2020-07-20	12.50	12.50	12.50	12.50	0
2020-07-17	12.50	12.50	12.50	12.50	0
2020-07-16	12.50	12.50	12.50	12.50	0
2020-07-15	12.50	12.50	12.50	12.50	10,597
2020-07-14	12.50	12.50	12.50	12.50	0
2020-07-13	12.50	12.50	12.50	12.50	1,509
2020-07-10	12.50	12.50	12.50	12.50	0
2020-07-09	12.50	12.50	12.50	12.50	50,000
2020-07-08	12.50	12.50	12.50	12.50	0
2020-07-07	12.50	12.50	12.50	12.50	0
2020-07-06	12.50	12.50	12.50	12.50	0
2020-07-03	12.50	12.50	12.50	12.50	0
2020-07-02	12.50	12.50	12.50	12.50	0
2020-07-01	12.50	12.50	12.50	12.50	0
2020-06-30	12.50	12.50	12.50	12.50	0
2020-06-29	13.50	13.50	13.50	13.50	0
2020-06-26	13.50	13.50	13.50	13.50	1,121
2020-06-25	13.50	13.50	13.50	13.50	5,000
2020-06-24	14.50	14.50	14.50	14.50	0
2020-06-23	15.50	15.50	14.00	14.50	9,000
2020-06-22	15.50	15.50	15.50	15.50	0
2020-06-19	15.50	15.50	15.50	15.50	0
2020-06-18	15.50	15.50	15.50	15.50	6,191
2020-06-17	15.50	15.50	15.50	15.50	0
2020-06-16	15.50	15.50	15.50	15.50	0
2020-06-15	15.50	15.50	15.50	15.50	56
2020-06-12	17.00	17.00	15.50	15.50	67,294
2020-06-11	17.00	17.00	17.00	17.00	0
2020-06-10	17.00	17.00	17.00	17.00	0
2020-06-09	17.50	17.50	17.00	17.00	8,802
2020-06-08	17.50	17.50	17.50	17.50	120,049
2020-06-05	17.50	17.50	17.50	17.50	82,898
2020-06-04	17.00	17.50	17.00	17.50	396,600
2020-06-03	17.00	17.00	17.00	17.00	194,179
2020-06-02	17.50	17.50	17.00	17.00	16,330
2020-06-01	16.50	17.00	15.50	17.00	156,976
2020-05-29	16.50	16.50	16.50	16.50	0
2020-05-28	16.50	16.50	16.50	16.50	2,500
2020-05-27	16.50	16.50	16.50	16.50	0
2020-05-26	16.50	16.50	16.50	16.50	0
2020-05-22	16.50	16.50	16.50	16.50	0
2020-05-21	16.50	16.50	15.00	16.50	0
2020-05-20	16.50	16.50	16.50	16.50	0
2020-05-19	16.50	16.50	16.50	16.50	0
2020-05-18	16.50	16.50	15.00	16.50	0
2020-05-15	16.50	16.50	16.50	16.50	52
2020-05-14	16.50	16.50	16.50	16.50	0
2020-05-13	16.50	16.50	16.50	16.50	0
2020-05-12	16.50	16.50	16.50	16.50	0
2020-05-11	16.50	16.50	15.00	16.50	0
2020-05-07	16.50	16.50	16.50	16.50	17,386
2020-05-06	16.50	16.50	16.50	16.50	0
2020-05-05	16.50	16.50	16.50	16.50	0
2020-05-04	15.50	16.50	15.50	16.50	15,955
2020-05-01	15.50	15.50	15.50	15.50	0
2020-04-30	15.50	15.50	15.50	15.50	0
2020-04-29	15.50	15.50	15.50	15.50	0
2020-04-28	15.50	15.50	15.50	15.50	0
2020-04-27	15.50	15.50	15.50	15.50	0
2020-04-24	15.50	15.50	15.50	15.50	0
2020-04-23	15.50	15.50	15.50	15.50	0
2020-04-22	15.50	15.50	15.50	15.50	0
2020-04-21	15.50	15.50	15.50	15.50	30
2020-04-20	15.50	15.50	15.50	15.50	0
2020-04-17	15.50	15.50	15.50	15.50	0
2020-04-16	15.50	15.50	15.50	15.50	0
2020-04-15	15.50	15.50	15.50	15.50	0
2020-04-14	14.50	15.50	13.00	14.50	4,763
2020-04-09	14.50	14.50	14.50	14.50	0
2020-04-08	14.50	14.50	14.50	14.50	0
2020-04-07	12.50	14.50	11.00	12.50	35,862
2020-04-06	12.50	12.50	12.50	12.50	0
2020-04-03	13.50	13.50	13.50	13.50	0
2020-04-03	13.50	13.50	12.50	12.50	3,000
2020-04-02	13.50	13.50	13.50	13.50	0
2020-04-02	13.50	13.50	13.50	13.50	0
2020-04-01	13.50	13.50	13.50	13.50	0
2020-03-31	13.50	13.50	13.50	13.50	0
2020-03-30	13.50	13.50	13.50	13.50	0
2020-03-27	13.50	13.50	13.50	13.50	0
2020-03-26	13.50	13.50	13.50	13.50	0
2020-03-25	13.50	13.50	13.50	13.50	0
2020-03-24	13.50	13.50	13.50	13.50	0
2020-03-23	13.50	13.50	13.50	15.50	0
2020-03-20	15.50	15.50	15.50	15.50	0
2020-03-19	15.50	15.50	15.50	15.50	0
2020-03-18	15.50	15.50	15.50	15.50	0
2020-03-17	15.50	15.50	15.50	15.50	0
2020-03-16	15.50	15.50	15.50	15.50	0
2020-03-13	15.50	15.50	15.50	15.50	0
2020-03-12	15.50	15.50	15.50	15.50	0
2020-03-11	15.50	15.50	15.50	15.50	0
2020-03-10	15.50	15.50	15.50	15.50	0
2020-03-09	15.50	15.50	15.50	16.50	0
2020-03-06	16.50	16.50	16.50	16.50	0
2020-03-05	18.50	18.50	16.50	18.50	0
2020-03-04	18.50	18.50	18.50	18.50	0
2020-03-03	18.50	18.50	18.50	18.50	0
2020-03-02	18.50	18.50	18.50	18.50	0
2020-02-28	18.50	18.50	18.50	21.00	10,000
2020-02-27	24.00	24.00	21.00	24.00	5,000
2020-02-26	24.00	24.00	24.00	24.00	0
2020-02-25	24.00	25.00	25.00	24.00	40,300
2020-02-24	24.00	24.00	24.00	24.00	0
2020-02-21	24.00	24.00	24.00	24.00	0
2020-02-20	24.00	24.00	24.00	24.00	0
2020-02-19	24.00	24.00	24.00	24.00	0
2020-02-18	24.50	24.50	24.00	24.00	10,074
2020-02-17	24.50	24.50	24.50	24.50	0
2020-02-14	24.50	24.50	24.50	24.50	0
2020-02-13	24.50	24.50	24.50	24.50	0
2020-02-12	24.50	24.50	24.50	24.50	0
2020-02-11	24.50	24.50	24.50	24.50	24,340
2020-02-10	26.50	26.50	24.50	24.50	0
2020-02-07	26.50	26.50	26.50	26.50	0
2020-02-06	26.50	26.50	26.50	26.50	38,000
2020-02-05	26.50	26.50	26.50	26.50	0
2020-02-04	26.50	26.50	26.50	26.50	0
2020-02-03	26.50	26.50	26.50	26.50	0
2020-01-31	26.50	26.50	26.50	26.50	0
2020-01-30	26.50	26.50	26.50	26.50	0
2020-01-29	26.50	26.50	26.50	26.50	0
2020-01-28	26.50	26.50	26.50	26.50	0
2020-01-27	26.50	26.50	26.50	26.50	0
2020-01-24	26.50	26.50	26.50	26.50	0
2020-01-23	26.50	26.50	26.50	26.50	0
2020-01-22	26.50	26.50	26.50	26.50	702
2020-01-21	26.50	26.50	26.50	26.50	10,000
2020-01-20	26.50	28.00	28.00	26.50	57,000
2020-01-17	26.50	26.50	26.50	26.50	0
2020-01-16	26.50	26.50	26.50	26.50	0
2020-01-15	26.50	26.50	25.00	26.50	0
2020-01-14	26.50	26.50	26.50	26.50	0
2020-01-13	26.50	26.50	26.50	26.50	11,061
2020-01-10	26.50	26.50	26.50	26.50	5,903
2020-01-09	26.50	26.50	26.50	26.50	0
2020-01-08	26.50	28.00	28.00	26.50	500
2020-01-07	26.50	26.50	26.50	26.50	9,000
2020-01-06	26.50	26.50	26.50	26.50	10,000
2020-01-03	26.50	26.50	26.50	26.50	0
2020-01-02	26.50	26.50	26.50	26.50	40,000
2019-12-31	26.50	26.50	26.50	26.50	0
2019-12-30	26.50	26.50	26.50	26.50	0
2019-12-27	26.50	26.50	25.00	26.50	0
2019-12-24	26.50	26.50	26.50	26.50	0
2019-12-23	26.50	26.50	26.50	26.50	0
2019-12-20	26.50	26.50	26.50	26.50	0
2019-12-19	26.50	26.50	26.50	26.50	0
2019-12-18	26.50	26.50	25.00	26.50	0
2019-12-17	26.50	26.50	26.50	26.50	0
2019-12-16	26.50	26.50	26.50	26.50	1,472
2019-12-13	26.50	26.50	26.50	26.50	0
2019-12-12	26.50	26.50	26.50	26.50	0
2019-12-11	26.50	26.50	26.50	26.50	0
2019-12-10	26.50	26.50	26.50	26.50	0
2019-12-09	26.50	26.50	25.00	26.50	0
2019-12-06	26.50	26.50	26.50	26.50	0
2019-12-05	26.50	26.50	26.50	26.50	25,000
2019-12-04	26.50	26.50	26.50	26.50	0
2019-12-03	26.50	26.50	26.50	26.50	0
2019-12-02	26.50	26.50	26.50	26.50	16,500
2019-11-29	26.50	26.50	26.50	26.50	5,859
2019-11-28	26.50	26.50	26.50	26.50	17,500
2019-11-27	26.50	26.50	26.50	26.50	5,492
2019-11-26	26.50	26.50	26.50	26.50	16,500
2019-11-25	26.50	26.50	26.50	26.50	0
2019-11-22	25.50	26.50	25.50	26.50	40,000
2019-11-21	25.00	25.50	25.00	25.50	50,000
2019-11-20	23.50	25.00	23.50	25.00	525,000
2019-11-19	23.50	23.50	23.50	23.50	0
2019-11-18	23.50	23.50	23.50	23.50	0
2019-11-15	23.50	23.50	23.50	23.50	16,032
2019-11-14	23.50	23.50	23.50	23.50	0
2019-11-13	20.50	23.50	20.50	23.50	286,570
2019-11-12	20.50	20.50	20.50	20.50	2,500
2019-11-11	20.50	20.50	20.50	20.50	0
2019-11-08	20.50	20.50	20.50	20.50	0
2019-11-07	19.00	20.50	19.00	20.50	68,054
2019-11-06	18.00	18.00	18.00	18.00	0
2019-11-05	17.00	18.00	17.00	18.00	25,000
2019-11-04	16.00	16.50	16.00	16.50	86,429
2019-11-01	14.50	15.00	15.00	16.00	116,000
2019-10-31	14.50	14.50	14.50	14.50	0
2019-10-30	14.50	14.50	13.00	14.50	0
2019-10-29	14.50	14.50	14.50	14.50	0
2019-10-28	14.50	14.50	14.50	14.50	1,000
2019-10-25	16.50	16.50	14.50	14.50	48,543
2019-10-24	16.50	16.50	16.50	16.50	0
2019-10-23	16.50	16.50	16.50	16.50	0
2019-10-22	16.50	16.50	16.50	16.50	0
2019-10-21	16.50	18.00	18.00	16.50	900
2019-10-18	16.00	16.50	16.00	16.50	0
2019-10-17	16.00	16.00	16.00	16.00	0
2019-10-16	16.00	16.00	15.00	16.00	171,547
2019-10-15	16.00	16.00	16.00	16.00	2,084
2019-10-14	16.50	16.50	16.00	16.00	50,000
2019-10-11	16.50	16.50	16.50	16.50	54,367
2019-10-10	37.50	37.50	16.50	38.50	28,948
2019-10-09	39.50	39.50	38.50	38.50	0
2019-10-08	39.50	39.50	39.50	39.50	0
2019-10-07	39.50	39.50	39.50	39.50	0
2019-10-04	39.50	39.50	39.50	39.50	0
2019-10-03	39.50	39.50	39.50	39.50	0
2019-10-02	40.00	40.00	39.50	39.50	0
2019-10-01	40.50	40.50	40.50	40.50	0
2019-09-30	40.50	40.50	40.50	40.50	20,000
2019-09-27	40.50	40.50	40.50	40.50	0
2019-09-26	40.50	40.50	38.00	40.50	0
2019-09-25	41.50	41.50	41.50	41.50	0
2019-09-24	41.50	41.50	41.50	41.50	0
2019-09-23	41.50	41.50	41.50	41.50	0
2019-09-20	41.50	41.50	41.50	41.50	0
2019-09-19	41.50	41.50	41.50	41.50	0
2019-09-18	41.50	41.50	41.50	41.50	0
2019-09-17	41.50	41.50	41.50	41.50	0
2019-09-16	41.50	41.50	41.50	41.50	0
2019-09-13	41.50	41.50	41.50	41.50	0
2019-09-12	41.50	41.50	41.50	41.50	0
2019-09-11	41.50	41.50	41.50	41.50	0
2019-09-10	42.50	42.50	40.00	41.50	48,543
2019-09-09	42.50	42.50	42.50	42.50	0
2019-09-06	42.50	42.50	42.50	42.50	0
2019-09-05	42.50	42.50	42.50	42.50	0
2019-09-04	42.50	42.50	42.50	42.50	0
2019-09-03	42.50	42.50	42.50	42.50	0
2019-09-02	42.50	42.50	42.50	42.50	0
2019-08-30	42.50	42.50	42.50	42.50	0
2019-08-29	42.50	42.50	42.50	42.50	0
2019-08-28	42.50	42.50	42.50	42.50	0
2019-08-27	42.50	42.50	42.50	42.50	0
2019-08-23	42.50	42.50	42.50	42.50	0
2019-08-22	42.50	42.50	42.50	42.50	0
2019-08-21	42.50	42.50	42.50	42.50	0
2019-08-20	42.50	42.50	42.50	42.50	0
2019-08-19	42.50	42.50	42.50	42.50	0
2019-08-16	42.50	42.50	40.00	42.50	0
2019-08-15	42.50	42.50	42.50	42.50	0
2019-08-14	42.50	42.50	42.50	42.50	0
2019-08-13	42.50	42.50	42.50	42.50	0
2019-08-12	42.50	42.50	42.50	42.50	0
2019-08-09	42.50	42.50	42.50	42.50	0
2019-08-08	42.50	42.50	42.50	42.50	0
2019-08-07	44.00	44.00	42.50	42.50	5,000
2019-08-06	44.00	44.00	44.00	44.00	0
2019-08-05	44.00	44.00	44.00	44.00	0
2019-08-02	44.00	44.00	44.00	44.00	0
2019-08-01	44.00	44.00	44.00	44.00	0
2019-07-31	44.00	44.00	44.00	44.00	0
2019-07-30	45.00	45.00	45.00	45.00	0
2019-07-29	45.00	45.00	45.00	45.00	0
2019-07-26	45.00	45.00	45.00	45.00	0
2019-07-25	45.00	45.00	45.00	45.00	0
2019-07-24	45.00	45.00	45.00	45.00	0
2019-07-23	45.00	45.00	45.00	45.00	0
2019-07-22	45.00	45.00	45.00	45.00	0
2019-07-19	45.00	45.00	45.00	45.00	0
2019-07-18	45.00	45.00	45.00	45.00	0
2019-07-17	45.00	45.00	45.00	45.00	0
2019-07-16	45.00	45.00	45.00	45.00	0
2019-07-15	45.50	45.50	45.50	45.50	0
2019-07-12	45.50	45.50	45.50	45.50	0
2019-07-11	46.50	46.50	45.50	45.50	0
2019-07-10	47.00	47.00	47.00	47.00	0
2019-07-09	47.00	47.00	47.00	47.00	0
2019-07-08	47.50	47.50	47.50	47.50	0
2019-07-05	48.50	48.50	48.50	48.50	0
2019-07-04	48.50	48.50	48.50	48.50	0
2019-07-03	48.50	48.50	48.50	48.50	0
2019-07-02	48.50	48.50	48.50	48.50	0
2019-07-01	48.50	48.50	48.50	48.50	0
2019-06-28	48.50	48.50	48.50	48.50	0
2019-06-27	48.50	48.50	48.50	48.50	0
2019-06-26	48.50	48.50	48.50	48.50	0
2019-06-25	48.50	48.50	48.50	48.50	0
2019-06-24	49.50	49.50	48.50	48.50	0
2019-06-21	51.50	51.50	51.50	51.50	0
2019-06-20	51.50	51.50	51.50	51.50	0
2019-06-19	51.50	51.50	51.50	51.50	0
2019-06-18	51.50	51.50	51.50	51.50	0
2019-06-17	51.50	51.50	51.50	51.50	0
2019-06-14	51.50	51.50	51.50	51.50	0
2019-06-13	51.50	51.50	51.50	51.50	0
2019-06-12	51.50	51.50	51.50	51.50	0
2019-06-11	51.50	51.50	51.50	51.50	0
2019-06-10	51.50	51.50	51.50	51.50	0
2019-06-07	51.50	51.50	51.50	51.50	0
2019-06-06	51.50	51.50	51.50	51.50	0
2019-06-05	51.50	51.50	51.50	51.50	0
2019-06-04	51.50	51.50	51.50	51.50	0
2019-06-03	53.50	53.50	51.50	51.50	15,000
2019-05-31	53.50	53.50	53.50	53.50	0
2019-05-30	53.50	53.50	53.50	53.50	0
2019-05-29	53.50	53.50	53.50	53.50	0
2019-05-28	53.50	53.50	53.50	53.50	0
2019-05-24	53.50	53.50	53.50	53.50	0
2019-05-23	53.50	53.50	53.50	53.50	0
2019-05-22	53.50	53.50	53.50	53.50	0
2019-05-21	53.50	53.50	53.50	53.50	0
2019-05-20	53.50	53.50	53.50	53.50	20,000
2019-05-17	53.50	53.50	53.50	53.50	0
2019-05-16	53.50	53.50	53.50	53.50	0
2019-05-15	53.50	53.50	53.50	53.50	0
2019-05-14	53.50	53.50	53.50	53.50	0
2019-05-13	52.50	52.50	52.50	52.50	0
2019-05-10	52.50	52.50	52.50	52.50	0
2019-05-09	52.50	52.50	52.50	52.50	0
2019-05-08	52.50	52.50	52.50	52.50	0
2019-05-07	52.50	52.50	52.50	52.50	0
2019-05-03	52.50	52.50	52.50	52.50	0
2019-05-02	52.50	52.50	52.50	52.50	0
2019-05-01	52.50	52.50	52.50	52.50	0
2019-04-30	52.50	52.50	52.50	52.50	10,000
2019-04-29	52.50	52.50	52.50	52.50	0

Share	Price	Change
C4XD.L (C4XD)	0.00	0%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

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

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