Glb Sml Co Trst Share History

Glb Sml Co Trst Share Price history. The following table shows end-of-day data GSCT historical share prices for Glb Sml Co Trst, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	188.40	193.80	188.40	193.00	215,377
2026-07-24	189.00	193.00	189.00	192.80	168,063
2026-07-23	194.00	194.00	191.80	192.40	437,284
2026-07-22	189.20	193.40	189.00	193.40	413,288
2026-07-21	191.80	192.40	191.80	192.40	460,710
2026-07-20	193.00	193.00	190.80	191.60	295,913
2026-07-17	194.00	194.00	191.00	191.80	258,208
2026-07-16	191.80	194.20	191.80	194.20	221,798
2026-07-15	193.00	194.00	192.60	192.60	170,563
2026-07-14	192.40	194.80	192.40	194.20	278,223
2026-07-13	195.00	195.00	193.00	194.20	332,566
2026-07-10	192.60	196.20	192.60	195.40	201,499
2026-07-09	191.40	195.00	191.40	194.60	245,508
2026-07-08	194.20	196.20	192.20	195.00	499,375
2026-07-07	198.00	198.00	194.60	194.80	223,140
2026-07-06	197.20	197.80	197.00	197.80	300,844
2026-07-03	195.60	197.40	195.60	196.80	494,959
2026-07-02	197.00	197.20	196.20	196.80	212,589
2026-07-01	195.80	197.80	195.80	197.80	259,586
2026-06-30	195.80	195.80	194.60	195.00	488,739
2026-06-29	195.80	196.20	193.20	194.40	477,115
2026-06-26	194.40	194.80	194.40	194.80	453,194
2026-06-25	193.20	195.00	193.20	195.00	419,014
2026-06-24	193.80	194.00	192.00	194.00	240,665
2026-06-23	194.80	195.00	192.00	194.20	420,117
2026-06-22	195.80	195.80	193.40	194.80	418,145
2026-06-19	193.60	195.80	193.00	195.80	1,092,918
2026-06-18	194.80	194.80	192.60	194.20	1,026,410
2026-06-17	193.20	194.00	192.20	193.00	285,559
2026-06-16	191.00	193.20	191.00	192.80	330,591
2026-06-15	194.00	194.00	192.00	193.00	464,615
2026-06-12	189.00	191.40	189.00	190.60	260,002
2026-06-11	187.20	188.20	186.20	187.80	285,134
2026-06-10	186.20	188.00	185.40	187.60	769,543
2026-06-09	187.60	187.80	186.40	187.80	519,718
2026-06-08	187.80	188.00	185.40	188.00	690,714
2026-06-05	188.80	188.80	186.20	188.60	616,912
2026-06-04	187.20	188.80	186.80	188.20	455,065
2026-06-03	188.40	188.60	187.80	188.40	271,932
2026-06-02	188.60	189.00	188.20	188.60	364,591
2026-06-01	191.00	191.00	187.20	188.20	722,713
2026-05-29	190.00	190.60	189.40	189.80	648,864
2026-05-28	189.40	190.00	187.20	190.00	438,043
2026-05-27	188.40	190.20	188.40	190.20	868,511
2026-05-26	186.80	189.00	186.80	189.00	704,008
2026-05-25	187.00	187.00	187.00	187.00	0
2026-05-22	187.00	187.80	186.00	187.00	349,285
2026-05-21	185.20	186.20	184.80	186.20	670,256
2026-05-20	184.40	187.00	183.80	185.80	482,066
2026-05-19	187.20	187.20	184.60	184.80	685,888
2026-05-18	187.20	187.20	185.00	186.80	1,280,405
2026-05-15	187.80	188.00	186.00	188.00	228,823
2026-05-14	187.60	188.80	187.00	188.80	733,282
2026-05-13	187.60	187.60	187.20	187.20	974,274
2026-05-12	190.40	190.40	187.40	187.80	366,124
2026-05-11	189.60	190.40	188.60	190.00	423,405
2026-05-08	189.40	191.00	189.20	191.00	384,326
2026-05-07	189.00	190.80	189.00	190.80	468,662
2026-05-06	189.60	191.00	188.40	190.00	504,667
2026-05-05	186.20	189.60	185.80	189.00	553,322
2026-05-04	188.20	188.20	188.20	188.20	0
2026-05-01	188.40	188.40	185.80	188.20	286,214
2026-04-30	185.40	188.00	185.40	188.00	198,266
2026-04-29	186.80	187.00	185.40	187.00	897,504
2026-04-28	186.80	186.80	186.80	186.80	448,052
2026-04-27	188.20	188.40	187.20	187.40	428,806
2026-04-24	187.60	188.00	186.80	188.00	690,785
2026-04-23	189.00	189.00	187.60	188.00	307,853
2026-04-22	188.20	189.40	188.00	189.00	183,922
2026-04-21	190.40	190.60	188.80	189.40	429,967
2026-04-20	189.60	190.20	188.00	189.40	435,731
2026-04-17	187.20	191.00	186.80	190.60	328,796
2026-04-16	186.60	186.60	186.60	186.60	322,899
2026-04-15	187.80	188.00	185.60	185.60	222,698
2026-04-14	184.60	187.80	184.40	187.80	506,199
2026-04-13	183.40	184.80	183.40	184.20	462,039
2026-04-10	184.00	185.60	182.00	185.40	848,440
2026-04-09	182.40	183.60	182.40	183.60	292,802
2026-04-08	180.80	186.20	180.80	185.40	518,020
2026-04-07	175.20	180.60	175.20	179.40	591,575
2026-04-06	178.60	178.60	178.60	178.60	0
2026-04-03	178.60	178.60	178.60	178.60	0
2026-04-02	178.60	179.20	176.80	178.60	439,399
2026-04-01	179.00	179.00	177.00	178.40	353,226
2026-03-31	174.80	175.40	172.40	175.40	831,384
2026-03-30	173.20	174.20	171.60	173.80	1,217,567
2026-03-27	175.40	175.40	172.00	173.40	413,627
2026-03-26	174.40	176.60	174.40	176.60	639,060
2026-03-25	176.20	177.00	175.20	176.60	568,381
2026-03-24	173.80	175.20	173.20	175.20	610,742
2026-03-23	173.80	176.20	170.80	175.80	895,133
2026-03-20	177.20	177.20	173.40	175.00	1,317,758
2026-03-19	176.00	176.20	174.20	175.80	621,783
2026-03-18	182.80	182.80	177.40	180.00	898,870
2026-03-17	177.40	182.20	177.40	179.80	1,108,621
2026-03-16	176.00	180.00	176.00	179.40	838,539
2026-03-13	178.00	180.40	178.00	180.00	465,249
2026-03-12	181.00	181.00	178.80	179.80	570,540
2026-03-11	180.60	182.20	180.60	182.20	168,672
2026-03-10	182.00	184.40	180.60	183.40	372,399
2026-03-09	183.60	183.60	178.20	180.40	821,421
2026-03-06	184.20	184.20	181.20	183.20	511,052
2026-03-05	189.60	189.60	185.00	186.80	497,177
2026-03-04	187.00	188.40	187.00	187.40	859,068
2026-03-03	189.80	189.80	185.00	186.20	385,539
2026-03-02	191.80	192.20	191.00	191.80	538,693
2026-02-27	193.40	194.40	192.80	193.00	582,746
2026-02-26	191.40	192.60	191.40	192.40	446,776
2026-02-25	191.60	192.00	190.20	191.20	210,052
2026-02-24	189.40	191.20	189.40	191.20	547,705
2026-02-23	192.00	192.60	189.80	190.20	581,287
2026-02-20	191.60	193.00	191.60	192.80	661,660
2026-02-19	191.80	192.40	191.80	192.40	320,335
2026-02-18	190.80	192.80	190.80	192.20	316,258
2026-02-17	190.80	191.60	189.60	191.40	494,111
2026-02-16	191.40	192.20	191.00	191.20	436,286
2026-02-13	190.20	190.40	189.40	190.40	415,796
2026-02-12	190.20	191.80	189.60	189.60	582,511
2026-02-11	189.80	190.60	189.40	189.80	642,494
2026-02-10	187.40	190.20	187.40	190.00	440,164
2026-02-09	187.00	187.80	186.00	187.80	605,677
2026-02-06	183.20	186.00	183.00	185.80	601,573
2026-02-05	183.00	183.80	183.00	183.40	337,243
2026-02-04	182.20	183.80	181.20	183.20	780,659
2026-02-03	183.20	184.40	181.80	182.00	568,461
2026-02-02	181.80	182.60	181.00	182.40	723,754
2026-01-30	181.60	183.80	181.60	182.00	1,248,108
2026-01-29	184.20	184.20	181.20	181.80	542,632
2026-01-28	182.40	182.60	181.60	182.20	446,642
2026-01-27	181.60	182.40	181.40	182.40	660,233
2026-01-26	183.40	183.40	182.00	182.80	629,699
2026-01-23	184.00	184.40	182.60	183.60	613,120
2026-01-22	183.60	185.20	183.60	184.80	707,897
2026-01-21	181.80	183.20	181.00	183.00	750,879
2026-01-20	181.20	182.60	181.20	182.60	250,808
2026-01-19	183.00	183.60	182.20	183.60	752,576
2026-01-16	183.20	185.00	183.20	184.80	681,783
2026-01-15	181.80	184.60	179.80	184.60	493,643
2026-01-14	180.80	181.40	180.80	181.20	640,153
2026-01-13	180.60	181.80	179.60	181.80	620,580
2026-01-12	181.20	181.60	179.60	181.60	676,765
2026-01-09	179.40	181.40	179.00	181.40	1,321,039
2026-01-08	179.20	179.60	179.00	179.60	561,691
2026-01-07	179.00	179.00	177.80	179.00	605,731
2026-01-06	178.40	179.80	177.80	179.00	623,507
2026-01-05	177.20	178.60	176.20	178.00	1,006,950
2026-01-02	176.00	176.60	175.60	176.60	480,897
2026-01-01	177.00	177.00	177.00	177.00	0
2025-12-31	177.00	177.00	175.60	177.00	524,924
2025-12-30	176.00	176.40	175.80	176.40	631,864
2025-12-29	177.20	177.60	176.00	176.20	387,276
2025-12-26	176.20	176.20	176.20	176.20	0
2025-12-25	176.20	176.20	176.20	176.20	0
2025-12-24	175.20	176.20	175.20	176.20	118,047
2025-12-23	175.60	177.60	175.60	177.60	436,115
2025-12-22	176.00	177.60	176.00	177.00	720,790
2025-12-19	175.00	178.00	175.00	177.00	452,166
2025-12-18	175.20	177.00	175.00	177.00	489,122
2025-12-17	174.80	177.60	174.80	176.40	702,198
2025-12-16	176.80	176.80	175.00	175.60	3,339,925
2025-12-15	178.00	178.60	176.20	177.40	1,249,512
2025-12-12	175.40	177.40	175.40	176.80	878,701
2025-12-11	175.40	176.20	174.40	175.60	919,816
2025-12-10	175.00	178.80	173.80	176.60	1,602,785
2025-12-09	173.00	174.80	172.40	174.80	3,946,542
2025-12-08	170.00	173.00	168.40	173.00	2,577,108
2025-12-05	168.60	169.60	168.00	169.20	1,120,442
2025-12-04	168.20	168.80	168.20	168.60	456,560
2025-12-03	168.80	168.80	167.00	168.40	365,088
2025-12-02	168.60	168.80	168.00	168.20	442,356
2025-12-01	169.20	169.20	167.80	168.60	40,504
2025-11-28	167.60	169.80	167.60	169.40	418,349
2025-11-27	167.60	168.60	167.60	168.60	421,838
2025-11-26	165.80	168.20	165.80	168.20	466,597
2025-11-25	165.20	165.80	165.00	165.20	757,211
2025-11-24	164.60	165.20	164.40	164.40	1,082,109
2025-11-21	163.60	164.00	163.60	164.00	460,447
2025-11-20	165.00	165.00	164.40	165.00	505,708
2025-11-19	163.60	164.20	163.40	163.60	436,012
2025-11-18	163.40	164.20	163.00	163.60	739,209
2025-11-17	166.60	167.00	166.00	166.00	938,513
2025-11-14	167.40	167.40	165.60	167.40	365,331
2025-11-13	168.80	169.00	168.00	168.40	550,932
2025-11-12	168.60	169.60	168.20	169.40	756,242
2025-11-11	168.00	168.20	167.60	168.00	3,100,615
2025-11-10	167.80	168.20	167.00	167.00	965,440
2025-11-07	166.80	166.80	165.20	165.20	618,952
2025-11-06	168.60	168.60	167.40	167.60	567,128
2025-11-05	167.60	168.60	167.60	168.40	639,870
2025-11-04	168.00	168.80	168.00	168.00	694,570
2025-11-03	169.20	169.20	168.40	168.60	1,334,468
2025-10-31	168.40	168.60	167.80	168.60	664,937
2025-10-30	168.80	168.80	168.00	168.80	564,164
2025-10-29	169.20	169.80	169.00	169.20	577,083
2025-10-28	169.40	169.80	168.80	169.00	600,734
2025-10-27	171.00	171.00	169.80	170.00	617,067
2025-10-24	168.20	170.60	168.20	170.00	644,400
2025-10-23	168.60	168.60	167.60	168.00	462,983
2025-10-22	164.60	168.00	164.60	167.20	677,287
2025-10-21	166.80	166.80	166.20	166.40	509,917
2025-10-20	165.60	166.60	165.60	166.40	744,203
2025-10-17	165.20	166.00	164.60	165.20	591,947
2025-10-16	167.80	168.00	167.40	167.40	429,737
2025-10-15	167.80	168.40	167.80	168.00	594,191
2025-10-14	167.00	167.00	166.60	166.60	450,483
2025-10-13	167.60	167.80	166.00	167.80	650,501
2025-10-10	169.00	169.00	167.00	167.00	293,602
2025-10-09	169.00	169.00	168.40	169.00	495,077
2025-10-08	169.60	170.00	168.20	169.60	628,468
2025-10-07	169.80	170.20	169.80	170.20	340,467
2025-10-06	170.40	170.40	169.80	169.80	704,154
2025-10-03	169.60	170.80	169.60	170.40	452,768
2025-10-02	169.60	170.00	169.40	169.60	337,682
2025-10-01	169.00	169.80	168.80	169.80	466,624
2025-09-30	168.20	168.80	168.00	168.80	449,155
2025-09-29	167.80	169.00	167.80	169.00	432,224
2025-09-26	167.60	168.00	167.00	167.00	406,560
2025-09-25	168.60	168.60	166.80	166.80	166,961
2025-09-24	168.20	168.20	167.40	167.40	287,550
2025-09-23	168.40	168.60	168.20	168.60	512,071
2025-09-22	168.20	168.20	167.60	167.60	394,662
2025-09-19	169.00	169.20	167.60	167.60	912,703
2025-09-18	167.60	168.80	167.40	168.80	587,936
2025-09-17	167.20	167.60	167.00	167.60	507,062
2025-09-16	168.00	168.40	167.00	167.00	374,155
2025-09-15	168.60	168.80	168.40	168.60	572,987
2025-09-12	168.80	169.60	168.40	168.40	588,451
2025-09-11	168.40	168.80	168.20	168.60	300,266
2025-09-10	168.20	168.80	168.00	168.00	313,197
2025-09-09	168.80	168.80	168.00	168.00	344,886
2025-09-08	169.20	169.60	168.80	169.20	597,351
2025-09-05	168.20	169.20	167.60	167.60	540,082
2025-09-04	167.60	168.00	167.60	167.60	351,340
2025-09-03	167.60	168.00	167.20	167.20	435,596
2025-09-02	169.60	169.60	167.20	167.20	572,096
2025-09-01	169.00	169.40	169.00	169.00	509,001
2025-08-29	169.40	169.60	168.80	168.80	299,557
2025-08-28	170.00	170.20	169.20	169.60	339,615
2025-08-27	169.60	170.00	169.20	169.60	411,173
2025-08-26	169.20	169.80	168.60	169.60	408,334
2025-08-25	170.20	170.20	170.20	170.20	0
2025-08-22	168.00	170.20	168.00	170.20	595,403
2025-08-21	168.20	169.60	168.00	168.00	3,786,235
2025-08-20	168.20	168.20	166.60	168.20	257,091
2025-08-19	167.20	168.00	167.20	167.60	424,975
2025-08-18	167.00	167.20	166.60	167.00	451,875
2025-08-15	167.20	167.20	166.20	167.00	339,976
2025-08-14	167.00	167.00	166.00	166.40	257,466
2025-08-13	166.60	167.00	166.20	167.00	361,830
2025-08-12	165.40	166.20	165.00	166.20	529,699
2025-08-11	165.60	165.80	165.20	165.40	555,460
2025-08-08	165.80	166.20	165.00	166.20	408,196
2025-08-07	165.80	166.00	165.20	165.20	310,803
2025-08-06	164.60	165.60	164.60	165.60	373,840
2025-08-05	164.60	165.40	164.40	164.40	589,431
2025-08-04	164.20	164.60	164.00	164.20	407,101
2025-08-01	164.40	164.60	162.40	163.80	428,347
2025-07-31	166.40	166.40	165.00	166.00	289,592
2025-07-30	164.80	165.40	164.40	165.40	477,796
2025-07-29	164.80	165.40	164.80	164.80	540,346
2025-07-28	166.60	166.60	165.40	165.40	562,340
2025-07-25	165.80	165.80	164.20	165.20	338,363
2025-07-24	165.00	165.80	164.80	165.00	403,165
2025-07-23	163.00	164.60	163.00	164.60	609,689
2025-07-22	163.20	163.60	162.80	163.20	256,922
2025-07-21	163.60	164.20	163.60	164.20	562,048
2025-07-18	162.20	164.20	162.20	163.80	395,737
2025-07-17	162.00	163.80	162.00	163.80	384,744
2025-07-16	163.20	164.40	162.40	162.40	387,473
2025-07-15	163.40	164.40	163.00	164.20	547,722
2025-07-14	162.40	163.40	162.40	163.40	446,454
2025-07-11	163.20	163.20	162.80	163.20	150,239
2025-07-10	162.20	163.60	162.20	163.60	475,968
2025-07-09	162.00	164.00	162.00	164.00	869,853
2025-07-08	161.60	163.80	161.60	162.80	678,479
2025-07-07	163.60	163.60	163.00	163.20	385,081
2025-07-04	162.60	163.20	161.80	161.80	246,189
2025-07-03	159.60	163.20	159.60	163.20	344,262
2025-07-02	160.00	162.00	160.00	162.00	399,346
2025-07-01	160.80	162.80	160.60	162.80	630,232
2025-06-30	162.00	162.40	161.60	161.60	326,886
2025-06-27	161.80	161.80	161.20	161.20	389,906
2025-06-26	160.40	160.60	160.00	160.60	316,075
2025-06-25	160.20	161.00	160.20	160.80	234,865
2025-06-24	160.60	160.60	160.20	160.20	422,489
2025-06-23	160.20	161.20	160.20	160.60	506,383
2025-06-20	158.80	161.40	158.80	160.00	1,310,436
2025-06-19	160.20	160.40	159.40	160.00	261,458
2025-06-18	160.00	160.20	158.80	159.80	445,397
2025-06-17	159.40	159.60	158.80	159.40	409,446
2025-06-16	157.80	161.00	157.80	159.80	485,448
2025-06-13	157.60	160.00	157.60	158.40	184,427
2025-06-12	159.00	160.60	159.00	160.40	409,995
2025-06-11	160.60	161.00	160.60	160.60	181,341
2025-06-10	160.00	161.00	160.00	160.20	474,458
2025-06-09	160.40	160.60	159.40	160.40	543,100
2025-06-06	159.00	160.00	158.80	159.60	413,570
2025-06-05	158.60	158.80	158.40	158.80	172,221
2025-06-04	158.40	158.60	156.40	158.60	455,336
2025-06-03	158.00	158.00	157.40	157.40	256,873
2025-06-02	156.20	157.80	155.60	156.80	336,850
2025-05-30	156.40	156.80	154.80	156.40	476,409
2025-05-29	156.00	156.60	155.80	156.20	310,529
2025-05-28	156.80	156.80	155.40	156.40	232,090
2025-05-27	157.60	157.60	155.20	156.00	442,890
2025-05-26	154.60	154.60	154.60	154.60	0
2025-05-23	156.00	156.00	153.40	154.60	300,349
2025-05-22	157.40	157.60	155.80	156.60	558,204
2025-05-21	157.80	158.40	157.80	158.20	397,631
2025-05-20	158.60	159.00	158.40	158.80	392,503
2025-05-19	158.80	158.80	158.00	158.20	497,986
2025-05-16	156.40	158.80	156.40	158.00	524,496
2025-05-15	158.20	158.20	158.00	158.20	318,442
2025-05-14	157.80	157.80	157.20	157.20	245,871
2025-05-13	155.00	158.00	155.00	157.40	464,422
2025-05-12	157.00	158.60	156.80	156.80	479,866
2025-05-09	154.60	155.40	154.60	155.40	1,128,524
2025-05-08	154.60	155.20	153.40	153.80	288,176
2025-05-07	152.00	153.60	151.80	153.60	297,621
2025-05-06	152.80	153.40	152.00	153.40	311,677
2025-05-05	151.40	151.40	151.40	151.40	0
2025-05-02	149.80	151.60	149.80	151.40	348,120
2025-05-01	149.60	149.80	148.40	149.80	295,624
2025-04-30	148.20	148.60	148.00	148.60	250,164
2025-04-29	148.60	148.80	147.40	148.60	632,003
2025-04-28	147.20	148.80	147.20	148.60	330,863
2025-04-25	146.20	148.60	146.00	148.00	413,383
2025-04-24	146.20	147.00	146.20	147.00	513,043
2025-04-23	146.40	148.40	146.40	147.40	352,557
2025-04-22	143.00	144.80	143.00	144.60	440,520
2025-04-21	145.00	145.00	145.00	145.00	0
2025-04-18	145.00	145.00	145.00	145.00	0
2025-04-17	144.60	145.00	144.60	145.00	214,307
2025-04-16	146.00	146.00	143.20	145.60	293,746
2025-04-15	144.20	146.00	143.20	145.00	419,500
2025-04-14	141.00	144.40	141.00	144.40	566,182
2025-04-11	142.40	142.40	139.20	141.00	422,194
2025-04-10	143.00	144.60	141.40	141.40	379,659
2025-04-09	137.60	138.00	134.60	137.00	491,666
2025-04-08	141.00	142.20	140.20	140.20	660,262
2025-04-07	139.00	139.00	132.00	136.60	1,046,264
2025-04-04	146.20	146.20	139.80	140.20	588,769
2025-04-03	148.00	148.00	147.00	147.40	694,881
2025-04-02	149.80	152.00	149.80	152.00	811,902
2025-04-01	150.40	152.00	150.40	151.20	351,911
2025-03-31	151.40	153.00	150.40	150.40	510,944
2025-03-28	151.80	153.20	151.80	153.00	524,935
2025-03-27	153.40	153.40	152.80	152.80	362,526
2025-03-26	154.40	155.80	154.40	154.80	208,013
2025-03-25	155.20	155.20	154.40	154.60	420,156
2025-03-24	155.40	155.40	154.20	154.20	754,513
2025-03-21	154.20	154.60	152.80	153.00	836,279
2025-03-20	154.20	154.80	154.00	154.80	1,033,333
2025-03-19	152.20	153.80	152.00	153.80	807,257
2025-03-18	152.40	152.80	152.40	152.80	429,305
2025-03-17	153.20	153.60	153.20	153.20	637,708
2025-03-14	152.00	153.20	151.40	153.20	458,214
2025-03-13	151.80	151.80	151.40	151.80	1,016,436
2025-03-12	151.80	152.60	151.40	152.60	356,812
2025-03-11	153.80	156.00	151.80	151.80	922,688
2025-03-10	153.40	154.60	153.40	153.60	1,012,923
2025-03-07	154.80	156.40	153.80	154.20	315,552
2025-03-06	154.20	155.40	154.20	155.20	566,063
2025-03-05	155.80	155.80	154.20	154.20	307,683
2025-03-04	158.00	158.00	154.60	154.60	1,076,072
2025-03-03	160.60	160.60	158.80	159.20	623,198
2025-02-28	159.00	159.60	158.20	158.20	744,480
2025-02-27	161.20	161.20	159.00	159.40	462,550
2025-02-26	160.00	161.00	159.20	159.80	400,695
2025-02-25	161.20	161.20	159.40	160.00	917,617
2025-02-24	162.00	162.00	159.40	159.80	696,247
2025-02-21	161.60	163.00	161.60	162.00	728,673
2025-02-20	162.80	162.80	161.40	161.80	487,309
2025-02-19	162.40	163.20	162.40	162.80	442,091
2025-02-18	163.20	163.20	162.00	162.60	698,083
2025-02-17	162.60	164.20	162.20	162.20	1,151,583
2025-02-14	163.40	163.40	162.60	162.80	368,770
2025-02-13	162.20	162.40	161.60	161.60	621,487
2025-02-12	163.20	163.60	161.80	162.20	720,040
2025-02-11	162.80	163.20	162.60	163.20	433,195
2025-02-10	162.40	163.60	162.40	162.80	1,151,502
2025-02-07	163.20	163.40	162.40	162.40	468,205
2025-02-06	162.60	163.40	162.60	163.20	585,536
2025-02-05	161.40	162.40	161.40	161.80	655,349
2025-02-04	162.00	162.40	161.80	161.80	454,252
2025-02-03	161.60	163.20	160.60	162.40	728,441
2025-01-31	164.60	165.00	164.20	164.80	496,987
2025-01-30	163.20	164.40	163.20	164.40	318,006
2025-01-29	163.40	163.40	163.00	163.00	401,228
2025-01-28	162.20	163.20	162.20	162.20	431,588
2025-01-27	162.60	163.00	160.80	162.00	754,036
2025-01-24	164.60	164.80	163.60	163.60	1,507,158
2025-01-23	163.00	164.20	162.60	163.40	474,332
2025-01-22	162.60	164.60	162.60	163.80	515,100
2025-01-21	165.00	165.00	162.80	163.00	788,287
2025-01-20	162.80	163.80	162.80	162.80	486,187
2025-01-17	162.60	164.80	162.60	164.00	762,911
2025-01-16	162.00	164.00	161.80	164.00	478,405
2025-01-15	160.00	162.60	159.80	162.60	665,776
2025-01-14	158.80	160.00	158.60	159.60	542,658
2025-01-13	158.20	159.40	158.00	159.00	902,066
2025-01-10	158.40	160.20	158.40	158.80	552,002
2025-01-09	161.00	161.00	158.20	160.20	1,057,962
2025-01-08	162.60	163.00	160.00	160.00	1,043,778
2025-01-07	162.40	163.40	161.80	161.80	634,166
2025-01-06	164.80	165.20	164.20	164.40	483,985
2025-01-03	164.00	164.60	164.00	164.40	414,412
2025-01-02	164.20	164.40	164.00	164.40	438,427
2025-01-01	163.00	163.00	163.00	163.00	0
2024-12-31	163.00	163.20	163.00	163.00	274,193
2024-12-30	162.60	162.60	162.20	162.40	615,243
2024-12-27	162.20	164.60	162.00	163.60	208,743
2024-12-26	163.60	163.60	163.60	163.60	0
2024-12-25	163.60	163.60	163.60	163.60	0
2024-12-24	163.60	163.60	163.60	163.60	183,648
2024-12-23	162.20	163.00	162.20	163.00	647,272
2024-12-20	163.60	163.60	162.20	163.40	1,357,431
2024-12-19	164.60	164.60	162.60	163.80	1,023,098
2024-12-18	165.60	166.00	165.00	165.40	590,722
2024-12-17	166.80	166.80	165.60	166.00	590,989
2024-12-16	167.00	168.20	167.00	167.80	1,025,770
2024-12-13	167.00	169.00	167.00	168.60	394,832
2024-12-12	167.80	168.20	167.00	168.20	476,809
2024-12-11	166.00	167.20	166.00	167.20	630,819
2024-12-10	165.80	166.80	165.80	166.80	869,653
2024-12-09	166.20	167.40	164.00	167.40	736,239
2024-12-06	165.40	167.20	165.00	167.00	395,626
2024-12-05	165.40	166.80	165.40	166.80	445,386
2024-12-04	166.20	166.40	164.60	166.20	421,486
2024-12-03	164.20	165.60	163.60	165.40	576,527
2024-12-02	166.20	166.20	162.40	165.00	750,365
2024-11-29	163.00	164.80	163.00	164.80	516,075
2024-11-28	164.00	164.00	163.20	163.80	330,815
2024-11-27	162.40	165.20	162.40	164.60	519,913
2024-11-26	166.00	166.00	162.80	164.60	470,823
2024-11-25	164.20	165.60	162.40	165.00	576,863
2024-11-22	163.40	164.80	162.60	164.20	432,108
2024-11-21	161.80	163.40	161.60	163.40	519,320
2024-11-20	163.00	163.00	161.80	161.80	507,860
2024-11-19	163.20	164.00	162.80	163.00	647,684
2024-11-18	164.60	165.20	163.20	163.40	447,775
2024-11-15	164.60	164.80	164.20	164.40	321,851
2024-11-14	165.40	166.40	165.00	166.00	547,195
2024-11-13	165.00	166.40	164.80	166.40	281,288
2024-11-12	167.00	167.00	165.40	166.60	308,975
2024-11-11	165.00	167.60	164.60	167.20	411,438
2024-11-08	165.40	166.20	164.00	165.40	510,377
2024-11-07	164.40	165.60	163.20	165.20	352,972
2024-11-06	161.00	164.80	161.00	163.00	533,639
2024-11-05	161.00	161.60	159.00	159.00	613,443
2024-11-04	161.20	161.60	161.00	161.60	605,171
2024-11-01	163.00	163.00	161.20	161.60	342,846
2024-10-31	162.00	162.40	160.60	160.60	497,651
2024-10-30	162.20	165.00	162.20	163.20	472,899
2024-10-29	163.80	164.40	162.00	162.00	1,283,613
2024-10-28	164.60	165.20	163.80	165.20	1,399,086
2024-10-25	164.00	166.00	164.00	166.00	468,758
2024-10-24	164.20	166.00	164.20	166.00	1,251,036
2024-10-23	164.80	164.80	164.40	164.80	691,375
2024-10-22	164.80	165.20	164.80	165.00	1,036,006
2024-10-21	165.40	167.40	165.00	165.40	964,507
2024-10-18	165.20	167.60	164.80	167.40	836,751
2024-10-17	166.40	167.20	166.40	166.60	657,318
2024-10-16	166.80	166.80	163.20	163.20	634,047
2024-10-15	165.00	166.60	165.00	165.00	462,047
2024-10-14	166.60	166.60	166.60	166.60	1,022,027
2024-10-11	164.20	166.40	164.20	165.60	336,209
2024-10-10	164.20	165.80	164.20	165.00	293,779
2024-10-09	165.80	165.80	164.60	165.40	805,802
2024-10-08	166.60	166.60	163.80	164.60	811,675
2024-10-07	165.60	165.60	164.20	165.20	653,241
2024-10-04	165.20	166.40	164.80	165.00	808,371
2024-10-03	166.00	166.00	165.60	165.60	640,806
2024-10-02	164.60	165.60	164.60	165.60	213,168
2024-10-01	166.20	166.40	165.20	165.20	878,705
2024-09-30	167.20	167.20	165.60	166.80	770,802
2024-09-27	164.20	167.20	164.20	167.20	468,014
2024-09-26	164.80	166.40	164.80	165.00	559,856
2024-09-25	164.40	165.20	164.40	165.00	507,594
2024-09-24	166.60	166.60	163.20	164.00	503,439
2024-09-23	165.60	165.60	163.40	164.00	1,297,366
2024-09-20	164.60	164.80	163.20	164.80	1,428,630
2024-09-19	163.00	167.00	163.00	166.00	724,908
2024-09-18	163.00	164.20	162.80	164.20	482,740
2024-09-17	163.80	165.80	163.80	165.00	705,696
2024-09-16	162.00	165.40	162.00	164.80	503,579
2024-09-13	163.60	165.20	163.40	165.00	468,943
2024-09-12	161.20	163.00	161.20	163.00	559,188
2024-09-11	161.40	161.60	160.80	161.40	249,929
2024-09-10	161.60	163.20	161.60	162.40	617,029
2024-09-09	162.40	163.00	162.00	163.00	789,602
2024-09-06	163.60	163.60	161.60	161.60	345,232
2024-09-05	163.60	164.60	163.00	163.60	327,083
2024-09-04	162.40	164.60	162.40	164.60	445,913
2024-09-03	166.20	166.20	164.20	164.20	481,128
2024-09-02	166.60	167.00	165.60	165.80	677,827
2024-08-30	165.00	166.80	165.00	166.80	930,326
2024-08-29	166.40	166.80	165.60	166.40	593,118
2024-08-28	166.80	166.80	164.40	165.80	515,553
2024-08-27	167.80	167.80	165.80	165.80	570,689
2024-08-26	167.00	167.00	167.00	167.00	0
2024-08-23	166.20	167.40	166.00	167.00	345,098
2024-08-22	167.00	167.00	166.00	166.00	742,658
2024-08-21	166.00	167.40	166.00	166.60	1,430,041
2024-08-20	167.00	167.40	165.60	165.60	531,488
2024-08-19	166.60	167.20	166.40	167.20	1,018,505
2024-08-16	165.20	166.60	165.20	166.60	785,042
2024-08-15	163.40	167.00	163.00	166.60	464,441
2024-08-14	164.80	165.00	163.80	165.00	285,840
2024-08-13	163.00	163.20	163.00	163.00	571,016
2024-08-12	162.40	163.40	161.80	163.40	354,171
2024-08-09	161.40	163.00	161.40	163.00	377,017
2024-08-08	159.80	162.80	159.60	162.80	606,694
2024-08-07	162.40	162.40	160.40	161.80	292,995
2024-08-06	160.40	161.40	159.80	160.40	676,959
2024-08-05	164.00	164.00	159.20	159.40	567,526
2024-08-02	169.00	169.20	166.00	166.00	596,928
2024-08-01	169.60	172.60	169.60	171.60	1,277,924
2024-07-31	169.20	172.40	169.20	171.00	858,689
2024-07-30	166.00	170.00	166.00	169.40	845,411
2024-07-29	167.00	168.00	166.00	167.60	740,647
2024-07-26	165.20	167.00	165.20	167.00	1,123,023
2024-07-25	164.80	164.80	163.40	164.00	714,261
2024-07-24	163.60	165.20	163.60	164.80	285,401
2024-07-23	163.80	164.80	163.60	164.80	484,313
2024-07-22	163.60	164.60	163.40	164.60	639,996
2024-07-19	165.20	165.20	163.60	163.60	570,881
2024-07-18	165.40	166.40	165.00	165.60	471,760
2024-07-17	165.20	165.20	162.20	165.20	577,062
2024-07-16	163.20	164.80	163.20	164.60	1,172,755
2024-07-15	164.00	164.60	163.60	164.00	890,398
2024-07-12	162.00	164.20	162.00	163.60	978,514
2024-07-11	161.40	162.60	161.00	162.60	409,253
2024-07-10	161.80	162.80	161.00	162.80	477,575
2024-07-09	161.60	162.20	161.20	161.60	592,055
2024-07-08	162.40	163.00	162.00	163.00	916,237
2024-07-05	163.00	163.80	162.80	163.60	1,050,785
2024-07-04	162.60	162.60	161.60	162.40	760,591
2024-07-03	160.00	162.40	160.00	162.40	606,435
2024-07-02	161.20	161.20	159.80	159.80	580,256
2024-07-01	163.00	163.20	160.60	160.60	585,144
2024-06-28	160.20	161.40	160.20	161.40	410,045
2024-06-27	161.00	161.00	160.00	160.40	567,703
2024-06-26	161.60	161.60	160.20	160.80	791,714
2024-06-25	160.40	161.40	160.20	160.40	469,143
2024-06-24	160.20	162.40	160.20	161.80	575,767
2024-06-21	161.80	162.20	161.00	161.40	972,034
2024-06-20	161.00	162.00	161.00	162.00	642,079
2024-06-19	162.00	162.40	160.20	161.40	986,816
2024-06-18	161.20	161.60	160.20	161.60	782,836
2024-06-17	160.00	161.00	160.00	160.60	451,044
2024-06-14	161.00	161.20	160.20	160.20	341,531
2024-06-13	162.20	162.80	160.20	160.20	451,215
2024-06-12	162.80	164.00	161.80	162.00	520,607
2024-06-11	163.00	164.40	162.80	162.80	620,569
2024-06-10	164.40	165.20	163.00	163.00	1,290,050
2024-06-07	163.60	165.40	163.60	164.00	255,064
2024-06-06	164.40	166.40	164.40	165.40	312,144
2024-06-05	165.40	165.40	163.00	165.00	749,082
2024-06-04	162.40	165.20	162.40	164.80	520,652
2024-06-03	162.40	166.40	161.60	166.40	486,401
2024-05-31	163.80	163.80	162.00	163.00	507,687
2024-05-30	163.80	165.80	161.40	162.20	998,350
2024-05-29	167.00	167.00	163.80	164.00	564,995
2024-05-28	165.60	167.00	165.60	165.60	1,014,331
2024-05-27	165.20	165.20	165.20	165.20	0
2024-05-24	164.40	166.00	164.40	165.20	927,482
2024-05-23	164.40	166.20	164.40	165.80	326,872
2024-05-22	166.40	166.80	164.80	166.80	308,170
2024-05-21	165.00	167.00	165.00	165.80	536,214
2024-05-20	167.00	167.40	166.60	167.40	528,156
2024-05-17	166.60	167.00	166.00	167.00	280,971
2024-05-16	168.00	168.00	166.00	167.00	835,843
2024-05-15	165.20	166.80	165.20	166.40	589,713
2024-05-14	164.80	167.00	164.80	166.80	544,892
2024-05-13	165.00	167.60	165.00	166.40	664,944
2024-05-10	166.00	167.20	166.00	167.00	252,077
2024-05-09	161.60	166.40	161.60	166.00	686,421
2024-05-08	164.00	164.60	164.00	164.40	430,242
2024-05-07	162.20	164.20	162.20	164.00	734,529
2024-05-06	161.80	161.80	161.80	161.80	0
2024-05-03	161.80	162.00	161.20	161.80	666,693
2024-05-02	159.20	161.00	159.20	160.60	705,695
2024-05-01	161.00	161.00	159.20	160.00	530,318
2024-04-30	162.00	162.00	160.20	160.20	1,272,363
2024-04-29	162.00	162.00	159.60	160.60	1,127,846
2024-04-26	161.20	161.80	159.80	160.60	1,023,033
2024-04-25	160.80	160.80	159.60	160.40	893,963
2024-04-24	160.20	161.00	160.20	160.80	750,213
2024-04-23	157.00	160.80	157.00	160.80	843,285
2024-04-22	158.60	159.20	158.00	159.20	669,110
2024-04-19	156.60	157.60	156.20	157.60	512,121
2024-04-18	156.60	158.00	156.60	158.00	423,825
2024-04-17	156.40	157.60	156.40	157.00	575,737
2024-04-16	157.20	159.00	157.20	157.40	1,036,473
2024-04-15	158.80	159.40	158.40	159.40	721,116
2024-04-12	161.40	161.40	159.00	159.20	488,226
2024-04-11	158.20	160.80	158.20	158.40	1,061,105
2024-04-10	158.20	160.60	158.20	160.00	461,777
2024-04-09	158.80	160.40	158.80	159.00	556,346
2024-04-08	158.00	158.00	157.60	157.60	845,572
2024-04-05	157.00	157.60	157.00	157.20	482,458
2024-04-04	155.60	157.80	155.60	157.80	821,288
2024-04-03	157.80	157.80	156.40	156.80	1,107,348
2024-04-02	156.60	157.60	156.20	157.60	688,654
2024-04-01	157.20	157.20	157.20	157.20	0
2024-03-29	157.20	157.20	157.20	157.20	0
2024-03-28	154.20	157.40	154.20	157.20	608,444
2024-03-27	155.40	156.20	155.00	155.80	560,678
2024-03-26	154.00	155.40	154.00	155.40	599,918
2024-03-25	154.60	155.20	152.00	155.00	920,378
2024-03-22	153.80	155.00	153.60	155.00	1,450,123
2024-03-21	154.00	154.00	152.20	153.60	1,193,279
2024-03-20	151.40	151.40	150.40	150.40	776,718
2024-03-19	151.00	151.40	150.80	151.40	863,617
2024-03-18	152.60	153.20	151.60	152.00	708,019
2024-03-15	152.60	152.60	152.00	152.40	783,207
2024-03-14	153.40	153.80	152.40	152.40	731,797
2024-03-13	152.20	153.00	151.20	152.60	823,907
2024-03-12	152.80	152.80	151.20	151.20	850,512
2024-03-11	153.80	153.80	151.00	152.40	664,043
2024-03-08	150.60	153.00	150.60	153.00	786,988
2024-03-07	152.60	152.80	151.40	151.40	741,671
2024-03-06	151.80	152.00	150.40	151.80	709,314
2024-03-05	148.40	151.20	148.40	150.60	465,223
2024-03-04	148.00	150.80	148.00	150.80	683,018
2024-03-01	150.00	150.60	148.80	150.60	575,900
2024-02-29	147.20	149.20	147.20	148.80	670,820
2024-02-28	149.20	149.20	148.00	148.40	1,007,791
2024-02-27	148.00	149.20	148.00	148.80	464,615
2024-02-26	147.40	148.80	147.40	148.80	557,309
2024-02-23	148.00	148.40	147.40	148.40	1,115,213
2024-02-22	145.80	147.80	145.80	147.20	515,600
2024-02-21	144.80	146.60	144.80	146.60	416,156
2024-02-20	146.20	146.20	145.00	145.00	531,197
2024-02-19	145.20	146.60	145.00	146.60	602,708
2024-02-16	146.60	147.60	146.60	147.60	718,232
2024-02-15	145.00	145.80	145.00	145.80	394,727
2024-02-14	143.80	144.20	143.40	143.40	414,505
2024-02-13	144.00	144.00	142.40	143.40	618,611
2024-02-12	144.00	145.20	144.00	144.60	688,394
2024-02-09	143.40	144.20	143.40	143.60	430,072
2024-02-08	143.40	144.20	143.00	143.60	750,872
2024-02-07	143.60	143.60	142.80	143.60	614,874
2024-02-06	143.00	143.00	142.00	142.00	1,853,108
2024-02-05	143.60	144.80	143.00	143.60	861,263
2024-02-02	147.60	147.60	145.40	145.60	492,451
2024-02-01	145.40	145.40	144.20	144.20	455,418
2024-01-31	145.00	146.60	144.60	146.60	351,039
2024-01-30	146.40	146.60	146.00	146.60	347,281
2024-01-29	145.20	146.20	145.20	146.20	354,279
2024-01-26	145.80	146.40	145.80	145.80	1,447,309
2024-01-25	145.00	145.40	145.00	145.40	493,177
2024-01-24	144.80	145.00	144.40	145.00	259,285
2024-01-23	144.40	145.00	144.40	144.40	357,222
2024-01-22	143.00	145.00	143.00	144.60	541,278
2024-01-19	145.20	145.20	143.60	143.60	396,137
2024-01-18	143.20	144.80	143.20	143.80	376,879
2024-01-17	143.20	144.00	143.20	143.20	317,549
2024-01-16	144.20	145.60	144.20	145.00	539,147
2024-01-15	145.40	145.40	144.00	145.40	490,677
2024-01-12	146.00	147.00	145.60	145.80	602,843
2024-01-11	146.60	147.20	146.40	146.40	261,412
2024-01-10	146.00	147.40	146.00	147.00	238,787
2024-01-09	145.60	147.60	145.60	146.20	646,169
2024-01-08	144.60	147.60	143.80	145.80	581,711
2024-01-05	145.60	147.60	145.00	147.60	297,144
2024-01-04	147.60	147.80	147.00	147.80	223,181
2024-01-03	147.60	149.00	146.60	147.40	502,029
2024-01-02	148.00	148.80	147.40	148.00	72,195
2024-01-01	147.80	147.80	147.80	147.80	0
2023-12-29	148.00	148.60	147.60	147.80	407,456
2023-12-28	147.60	149.00	147.40	148.20	303,067
2023-12-27	148.80	148.80	148.00	148.00	255,992
2023-12-26	148.00	148.00	148.00	148.00	0
2023-12-25	148.00	148.00	148.00	148.00	0
2023-12-22	149.00	149.00	148.00	148.00	342,631
2023-12-21	148.00	149.00	146.60	149.00	420,948
2023-12-20	149.00	150.20	148.60	150.20	561,219
2023-12-19	146.20	148.00	145.60	148.00	460,508
2023-12-18	148.20	148.20	146.60	147.60	407,089
2023-12-15	146.80	148.00	146.00	146.00	827,405
2023-12-14	143.60	147.40	143.20	147.40	860,731
2023-12-13	141.60	142.80	141.60	142.80	576,320
2023-12-12	143.00	143.00	141.00	142.20	551,717
2023-12-11	141.60	142.40	141.60	142.40	412,552
2023-12-08	141.60	142.40	141.60	142.40	630,765
2023-12-07	142.00	142.00	140.00	141.40	257,955
2023-12-06	141.40	141.80	141.00	141.40	351,353
2023-12-05	140.20	140.60	140.20	140.60	564,026
2023-12-04	139.80	140.60	139.80	140.60	453,231
2023-12-01	139.80	140.60	139.80	140.00	454,155
2023-11-30	140.00	140.60	139.40	139.60	501,885
2023-11-29	140.40	140.80	139.80	140.00	206,368
2023-11-28	140.60	141.00	139.80	140.00	592,819
2023-11-27	140.00	141.20	140.00	141.20	323,129
2023-11-24	140.60	140.60	140.00	140.20	507,361
2023-11-23	141.80	141.80	140.40	140.40	428,064
2023-11-22	140.00	141.80	140.00	141.40	382,675
2023-11-21	141.60	141.60	140.40	140.40	345,989
2023-11-20	142.40	142.40	141.40	141.40	256,461
2023-11-17	142.00	145.20	141.40	142.00	427,912
2023-11-16	144.80	144.80	142.00	143.00	646,416
2023-11-15	143.80	146.80	143.80	146.40	469,913
2023-11-14	138.40	143.40	137.00	143.40	418,899
2023-11-13	136.60	137.40	136.40	137.40	514,920
2023-11-10	136.80	136.80	136.20	136.60	525,434
2023-11-09	138.00	138.00	135.20	137.80	334,292
2023-11-08	134.00	137.80	134.00	137.80	586,430
2023-11-07	135.60	135.60	135.20	135.40	171,793
2023-11-06	135.40	136.00	134.20	136.00	401,314
2023-11-03	134.60	135.80	134.60	135.40	879,920
2023-11-02	132.00	134.60	131.60	134.60	382,284
2023-11-01	130.60	131.60	130.60	131.00	171,193
2023-10-31	128.20	130.80	128.20	130.60	395,066
2023-10-30	129.60	130.00	129.60	129.00	411,146
2023-10-27	130.40	130.40	128.80	129.00	506,906
2023-10-26	130.00	130.00	129.20	129.20	397,771
2023-10-25	131.20	131.40	130.20	130.20	547,354
2023-10-24	131.00	131.00	131.00	131.00	317,407
2023-10-23	131.40	131.60	131.20	131.40	306,048
2023-10-20	134.20	134.20	131.60	132.80	550,046
2023-10-19	134.00	134.60	134.00	134.40	191,985
2023-10-18	135.00	135.40	134.80	135.20	252,993
2023-10-17	136.00	136.60	135.00	136.60	651,575
2023-10-16	136.40	136.40	135.40	135.40	599,167
2023-10-13	136.60	136.80	135.20	135.20	485,498
2023-10-12	137.60	138.00	137.20	137.40	413,841
2023-10-11	137.20	137.40	136.40	137.20	398,042
2023-10-10	136.60	137.60	136.60	137.40	419,661
2023-10-09	136.60	136.80	136.00	136.60	680,735
2023-10-06	136.00	136.60	135.40	135.40	705,883
2023-10-05	136.20	136.60	136.00	136.00	145,407
2023-10-04	137.80	137.80	135.60	135.80	397,657
2023-10-03	139.00	139.00	137.80	137.80	419,096
2023-10-02	143.00	143.00	139.00	139.00	344,887
2023-09-29	142.20	142.20	140.80	140.80	249,970
2023-09-28	141.40	141.40	141.00	141.00	181,230
2023-09-27	141.40	141.40	141.40	141.40	167,427
2023-09-26	142.60	142.60	141.20	141.20	351,379
2023-09-25	142.20	143.40	141.80	142.20	348,720
2023-09-22	142.20	143.80	142.20	143.60	332,150
2023-09-21	142.40	144.80	142.20	144.80	251,422
2023-09-20	144.00	144.20	142.80	144.20	267,168
2023-09-19	142.80	142.80	142.20	142.40	488,152
2023-09-18	143.00	144.60	142.60	142.60	304,238
2023-09-15	144.80	146.00	144.20	146.00	1,087,207
2023-09-14	143.60	147.00	143.60	147.00	589,994
2023-09-13	142.80	143.20	142.60	143.00	396,017
2023-09-12	143.60	143.80	143.20	143.60	437,936
2023-09-11	143.00	143.80	143.00	143.20	563,816
2023-09-08	143.00	143.80	142.80	143.80	939,957
2023-09-07	143.80	143.80	142.80	143.40	684,410
2023-09-06	142.80	143.60	142.80	143.60	366,622
2023-09-05	143.60	144.00	142.60	143.20	577,525
2023-09-04	141.20	144.00	141.20	144.00	445,769
2023-09-01	142.00	142.80	141.20	142.80	421,504
2023-08-31	142.60	142.80	142.20	142.80	738,729
2023-08-30	141.60	142.60	141.60	142.60	605,114
2023-08-29	141.60	142.00	140.20	141.60	484,060
2023-08-28	140.60	140.60	140.60	140.60	0
2023-08-25	141.00	141.00	140.00	140.60	332,528
2023-08-24	142.00	142.00	141.00	141.00	304,369
2023-08-23	142.00	142.60	141.40	141.60	546,595
2023-08-22	141.80	142.40	141.20	141.20	308,868
2023-08-21	143.00	143.80	141.60	141.60	606,293
2023-08-18	144.20	144.40	142.80	142.80	584,995
2023-08-17	145.40	145.80	145.00	145.40	245,429
2023-08-16	146.20	147.40	146.20	147.40	470,996
2023-08-15	147.00	148.00	146.20	147.00	486,686
2023-08-14	148.20	148.80	147.60	148.80	358,332
2023-08-11	148.40	148.80	147.20	147.60	465,022
2023-08-10	149.40	149.60	148.80	149.00	268,886
2023-08-09	149.00	149.40	148.60	149.40	294,992
2023-08-08	148.40	148.60	146.60	148.60	642,901
2023-08-07	145.00	149.00	145.00	149.00	3,444,786
2023-08-04	146.00	146.60	145.40	146.40	391,112
2023-08-03	145.00	146.20	144.80	145.00	369,091
2023-08-02	143.40	145.60	143.40	145.40	226,803
2023-08-01	145.80	146.60	145.80	146.00	432,176
2023-07-31	144.00	146.20	144.00	146.00	349,094
2023-07-28	143.40	145.40	143.40	145.40	244,641
2023-07-27	145.20	145.80	145.20	145.60	303,517
2023-07-26	143.60	144.00	143.60	144.00	273,084
2023-07-25	143.20	145.00	143.20	145.00	565,319
2023-07-24	145.00	145.00	143.80	144.00	458,568
2023-07-21	145.00	145.40	144.40	144.80	320,164
2023-07-20	144.00	144.60	143.80	144.20	262,676
2023-07-19	140.40	144.00	140.40	144.00	415,836
2023-07-18	138.60	139.60	137.60	138.80	365,768
2023-07-17	138.80	138.80	137.80	137.80	426,999
2023-07-14	140.40	140.60	138.80	139.20	240,864
2023-07-13	140.00	140.80	140.00	140.40	266,890
2023-07-12	138.00	140.60	138.00	140.60	936,784
2023-07-11	136.40	138.40	136.40	138.40	510,888
2023-07-10	134.80	136.60	134.80	136.40	912,375
2023-07-07	133.00	134.60	133.00	134.60	199,214
2023-07-06	136.00	136.00	133.00	133.00	449,209
2023-07-05	138.20	138.40	138.00	138.40	158,313
2023-07-04	138.80	139.20	138.80	139.00	397,780
2023-07-03	139.60	139.80	138.80	139.40	237,255
2023-06-30	136.60	140.00	136.60	139.00	141,672
2023-06-29	138.60	138.80	137.40	137.40	198,851
2023-06-28	135.20	139.20	135.20	138.60	518,167
2023-06-27	135.80	136.00	135.40	135.40	418,467
2023-06-26	137.20	137.20	135.20	135.60	362,180
2023-06-23	139.80	139.80	137.60	137.60	236,093
2023-06-22	140.00	140.00	139.20	139.40	386,813
2023-06-21	141.60	141.80	140.60	140.60	1,890,158
2023-06-20	143.20	143.40	142.00	142.00	531,365
2023-06-19	144.00	144.40	143.60	143.60	188,484
2023-06-16	144.00	145.00	144.00	144.80	414,618
2023-06-15	147.40	147.40	144.20	144.40	347,930
2023-06-14	147.60	147.60	146.20	146.60	630,570
2023-06-13	147.00	147.20	146.20	147.20	507,822
2023-06-12	146.20	146.60	146.20	146.60	466,430
2023-06-09	144.60	145.80	144.40	145.80	273,351
2023-06-08	144.40	146.20	144.40	145.80	717,999
2023-06-07	145.40	146.00	145.40	145.40	325,284
2023-06-06	144.20	146.00	144.00	146.00	206,463
2023-06-05	144.60	145.40	144.20	144.60	381,194
2023-06-02	141.80	144.20	141.80	144.20	290,982
2023-06-01	142.00	142.00	141.20	141.20	187,125
2023-05-31	142.80	142.80	140.60	140.60	483,694
2023-05-30	142.60	143.80	142.00	142.00	425,410
2023-05-29	142.60	142.60	142.60	142.60	0
2023-05-26	144.00	144.20	142.60	142.60	305,204
2023-05-25	144.20	144.40	142.80	143.20	241,346
2023-05-24	143.80	144.00	143.40	144.00	296,999
2023-05-23	144.80	145.00	144.80	145.00	270,339
2023-05-22	144.80	145.60	144.20	145.60	323,658
2023-05-19	145.60	146.20	145.60	146.20	181,387
2023-05-18	143.20	145.80	143.00	145.80	221,776
2023-05-17	142.60	143.80	142.00	143.80	305,112
2023-05-16	143.00	143.60	142.60	143.40	400,309
2023-05-15	142.80	143.00	142.40	142.60	320,755
2023-05-12	142.80	142.80	141.60	142.40	265,315
2023-05-11	142.40	143.60	142.20	143.60	266,108
2023-05-10	142.40	143.00	141.80	142.60	766,030
2023-05-09	143.00	143.00	142.00	142.60	315,440
2023-05-08	144.00	144.00	144.00	144.00	0
2023-05-05	143.80	144.20	142.80	144.00	424,566
2023-05-04	143.60	144.20	142.00	142.00	349,613
2023-05-03	144.00	145.40	144.00	144.00	446,927
2023-05-02	145.00	145.00	143.40	143.40	307,574
2023-05-01	144.60	144.60	144.60	144.60	0
2023-04-28	144.40	145.00	144.20	144.60	273,060
2023-04-27	143.40	144.80	143.20	143.20	265,530
2023-04-26	143.00	143.40	142.60	143.20	276,542
2023-04-25	143.40	144.20	143.00	144.00	413,873
2023-04-24	143.00	145.40	143.00	143.40	425,469
2023-04-21	144.00	146.00	143.60	145.00	712,397
2023-04-20	144.80	144.80	143.80	144.20	343,133
2023-04-19	146.60	146.60	145.20	145.20	294,699
2023-04-18	147.20	147.40	146.00	146.40	743,208
2023-04-17	147.00	148.00	146.40	147.00	544,192
2023-04-14	146.40	147.00	146.00	147.00	323,771
2023-04-13	145.40	146.40	145.00	145.00	683,381
2023-04-12	145.40	147.00	145.40	145.80	862,330
2023-04-11	141.00	145.00	141.00	145.00	613,299
2023-04-10	143.00	143.00	143.00	143.00	0
2023-04-07	143.00	143.00	143.00	143.00	0
2023-04-06	142.20	143.00	141.40	143.00	1,250,792
2023-04-05	143.00	143.60	141.60	143.00	780,961
2023-04-04	143.00	143.80	142.40	143.00	531,397
2023-04-03	141.80	143.00	141.80	142.40	1,257,233
2023-03-31	142.40	142.80	141.80	142.20	829,389
2023-03-30	141.40	142.40	141.40	142.40	779,746
2023-03-29	142.00	142.00	139.40	140.80	565,892
2023-03-28	142.60	143.20	139.80	140.20	830,576
2023-03-27	142.00	142.00	140.80	140.80	642,606
2023-03-24	141.80	141.80	140.00	140.40	422,736
2023-03-23	139.60	142.20	139.60	142.00	549,299
2023-03-22	141.00	142.60	140.80	142.20	701,110
2023-03-21	143.00	143.60	142.20	142.40	366,651
2023-03-20	140.80	142.40	140.20	141.80	537,513
2023-03-17	144.80	144.80	142.00	142.40	883,175
2023-03-16	142.00	143.20	141.20	142.80	578,585
2023-03-15	143.00	143.20	140.00	141.20	817,075
2023-03-14	142.60	144.00	142.00	143.00	738,294
2023-03-13	150.00	150.00	142.20	143.00	611,484
2023-03-10	150.20	150.20	146.60	147.20	425,687
2023-03-09	152.20	152.40	150.60	151.80	618,566
2023-03-08	154.20	154.40	152.40	152.80	741,256
2023-03-07	154.80	154.80	153.40	154.40	650,253
2023-03-06	152.00	154.80	152.00	154.20	565,714
2023-03-03	152.00	154.20	152.00	152.20	258,897
2023-03-02	154.60	154.60	152.20	153.20	424,080
2023-03-01	155.00	155.00	152.80	153.20	473,632
2023-02-28	152.00	154.00	151.80	154.00	825,598
2023-02-27	153.20	153.80	151.80	153.80	426,656
2023-02-24	155.60	155.60	151.80	152.80	218,757
2023-02-23	154.80	155.80	154.20	155.00	271,084
2023-02-22	154.20	154.80	153.00	153.00	390,600
2023-02-21	156.20	156.20	155.00	155.00	570,595
2023-02-20	157.80	160.00	157.60	157.60	586,534
2023-02-17	157.60	158.80	157.60	158.00	447,229
2023-02-16	157.20	159.00	157.20	158.60	324,770
2023-02-15	157.00	158.20	157.00	158.00	338,035
2023-02-14	157.00	158.60	156.20	156.20	357,690
2023-02-13	158.80	159.20	158.40	158.80	579,137
2023-02-10	158.80	159.00	157.20	157.80	583,201
2023-02-09	159.40	159.40	159.20	159.20	445,907
2023-02-08	159.20	161.40	159.20	160.60	855,587
2023-02-07	160.20	160.20	159.20	159.20	959,763
2023-02-06	159.80	161.80	159.80	161.80	243,920
2023-02-03	160.00	163.00	160.00	161.80	416,325
2023-02-02	154.60	162.20	154.60	162.20	541,574
2023-02-01	155.80	156.20	155.40	155.60	395,601
2023-01-31	154.00	156.00	153.40	155.20	317,769
2023-01-30	153.80	154.80	153.60	154.80	682,530
2023-01-27	154.60	155.80	154.00	155.20	1,744,886
2023-01-26	153.00	155.20	152.00	154.00	439,255
2023-01-25	151.00	152.00	150.00	152.00	325,167
2023-01-24	150.00	150.80	149.60	149.60	574,255
2023-01-23	150.40	151.00	149.60	149.60	461,569
2023-01-20	149.20	152.00	149.20	150.80	175,866
2023-01-19	150.60	151.00	148.20	150.20	341,940
2023-01-18	150.60	151.60	150.00	150.40	208,191
2023-01-17	151.80	152.60	149.20	150.80	466,573
2023-01-16	148.20	152.00	148.20	152.00	417,941
2023-01-13	149.80	149.80	148.40	148.40	354,748
2023-01-12	147.60	149.80	147.60	149.80	241,654
2023-01-11	146.20	151.00	146.20	147.40	411,551
2023-01-10	145.40	148.80	145.40	146.00	630,594
2023-01-09	146.60	148.60	145.60	145.60	318,831
2023-01-06	146.40	147.00	146.20	146.60	199,451
2023-01-05	144.60	147.00	144.60	146.20	187,279
2023-01-04	146.60	146.60	145.00	146.60	631,849
2023-01-03	144.40	146.60	144.40	146.00	363,924
2023-01-02	144.00	144.00	144.00	144.00	0
2022-12-30	144.00	144.00	143.20	144.00	151,761
2022-12-29	143.00	145.00	143.00	145.00	387,836
2022-12-28	144.40	145.00	144.40	145.00	316,101
2022-12-27	143.80	143.80	143.80	143.80	0
2022-12-26	143.80	143.80	143.80	143.80	0
2022-12-23	143.80	143.80	143.80	143.80	127,150
2022-12-22	144.40	146.00	143.60	144.40	395,324
2022-12-21	143.80	144.60	143.60	144.00	539,652
2022-12-20	143.40	145.00	143.20	144.40	306,984
2022-12-19	143.00	145.00	141.40	144.00	202,418
2022-12-16	143.60	144.60	141.20	141.20	1,379,368
2022-12-15	146.00	146.20	143.80	144.60	143,809
2022-12-14	145.20	145.40	145.20	145.20	426,550
2022-12-13	144.00	146.60	144.00	146.60	551,338
2022-12-12	144.60	144.60	142.80	144.00	281,149
2022-12-09	143.80	144.40	143.80	143.80	240,035
2022-12-08	142.20	143.60	142.20	142.20	731,460
2022-12-07	145.00	145.00	142.00	142.00	809,161
2022-12-06	146.00	146.20	144.80	144.80	258,687
2022-12-05	149.20	149.20	147.00	147.40	112,688
2022-12-02	147.80	149.00	147.80	148.00	127,827
2022-12-01	147.60	149.00	147.00	149.00	601,789
2022-11-30	147.60	147.60	147.00	147.00	221,240
2022-11-29	148.00	148.00	146.60	146.60	379,331
2022-11-28	148.00	148.00	147.20	147.40	210,347
2022-11-25	146.40	148.20	145.20	148.20	2,160,213
2022-11-24	147.00	148.60	147.00	148.60	238,330
2022-11-23	148.60	148.60	147.20	148.00	156,276
2022-11-22	148.40	148.60	146.80	147.40	524,539
2022-11-21	146.40	148.40	145.40	148.00	516,428
2022-11-18	145.00	146.00	144.00	145.00	316,633
2022-11-17	144.60	145.20	144.00	144.00	307,453
2022-11-16	147.80	147.80	144.80	144.80	456,537
2022-11-15	151.00	152.00	147.40	149.40	520,098
2022-11-14	149.20	150.60	148.80	150.40	403,048
2022-11-11	147.00	150.40	147.00	150.00	472,609
2022-11-10	144.00	148.00	144.00	148.00	570,798
2022-11-09	142.60	144.40	142.60	143.00	429,044
2022-11-08	143.00	144.80	143.00	144.00	2,942,705
2022-11-07	142.00	143.20	142.00	143.00	290,925
2022-11-04	139.80	141.80	139.60	141.40	511,606
2022-11-03	138.00	140.00	138.00	140.00	624,973
2022-11-02	138.80	140.80	138.80	139.20	433,957
2022-11-01	138.20	140.00	138.20	139.80	533,196
2022-10-31	136.00	138.00	136.00	138.00	314,993
2022-10-28	136.00	138.00	136.00	136.80	239,831
2022-10-27	137.60	137.60	136.60	137.20	205,798
2022-10-26	133.00	138.00	132.80	138.00	289,338
2022-10-25	133.00	134.40	131.60	134.00	366,686
2022-10-24	131.80	132.60	131.40	132.20	265,212
2022-10-21	130.40	133.20	130.20	132.40	195,625
2022-10-20	132.40	133.00	130.60	133.00	619,698
2022-10-19	133.20	133.60	130.00	130.60	535,722
2022-10-18	132.20	133.60	131.00	133.00	348,641
2022-10-17	126.80	131.00	126.60	131.00	452,613
2022-10-14	128.40	130.00	126.80	127.40	424,344
2022-10-13	126.00	128.00	124.60	127.20	565,094
2022-10-12	126.20	128.20	124.00	125.20	407,752
2022-10-11	128.40	128.40	126.40	126.80	221,682
2022-10-10	128.40	129.00	127.80	129.00	826,285
2022-10-07	129.40	130.00	128.40	129.60	384,770
2022-10-06	130.60	131.20	130.20	131.20	542,610
2022-10-05	129.00	131.00	128.80	131.00	216,642
2022-10-04	127.80	131.20	125.60	130.20	302,777
2022-10-03	126.00	126.80	123.00	126.20	497,727
2022-09-30	122.00	126.80	122.00	126.80	1,219,841
2022-09-29	127.20	127.20	122.00	122.40	701,625
2022-09-28	130.00	130.00	122.40	123.00	533,160
2022-09-27	134.20	134.20	131.20	131.20	563,356
2022-09-26	134.80	136.40	134.80	134.80	604,711
2022-09-23	136.60	136.60	135.00	135.40	345,056
2022-09-22	136.40	139.80	136.40	138.60	296,416
2022-09-21	136.80	139.20	136.80	139.20	247,928
2022-09-20	141.40	141.40	136.80	137.40	409,654
2022-09-19	137.60	137.60	137.60	137.60	0
2022-09-16	137.40	139.80	137.20	137.60	828,563
2022-09-15	138.20	139.80	138.20	138.60	537,272
2022-09-14	139.00	139.40	137.80	137.80	455,505
2022-09-13	143.60	144.60	139.60	139.60	671,839
2022-09-12	139.60	143.80	139.60	143.60	388,721
2022-09-09	138.60	140.80	138.60	140.00	314,018
2022-09-08	139.00	140.80	137.00	138.60	6,465,131
2022-09-07	137.60	139.80	137.60	139.20	312,026
2022-09-06	139.00	139.60	137.80	138.80	468,158
2022-09-05	139.40	139.40	137.20	138.00	545,544
2022-09-02	138.20	140.00	138.20	139.60	442,611
2022-09-01	139.40	139.60	138.00	138.00	662,376
2022-08-31	143.40	143.40	140.20	143.00	715,183
2022-08-30	144.40	144.40	141.60	144.20	373,643
2022-08-29	145.00	145.00	145.00	145.00	0
2022-08-26	143.20	145.00	143.20	145.00	359,214
2022-08-25	143.00	145.00	142.20	144.60	319,187
2022-08-24	142.40	144.00	142.00	144.00	198,779
2022-08-23	144.00	144.20	142.00	143.00	590,108
2022-08-22	145.20	145.60	144.00	145.00	498,466
2022-08-19	146.40	147.20	145.80	146.00	622,975
2022-08-18	148.40	148.40	147.00	148.00	274,745
2022-08-17	149.00	149.00	146.40	148.00	415,195
2022-08-16	146.80	149.00	146.80	147.80	351,198
2022-08-15	147.20	148.00	147.20	148.00	323,101
2022-08-12	148.20	148.20	145.60	146.60	325,971
2022-08-11	146.80	147.00	144.80	146.60	452,880
2022-08-10	146.80	147.00	145.20	147.00	331,170
2022-08-09	147.00	147.00	145.00	145.00	246,035
2022-08-08	146.20	146.40	145.00	146.40	1,690,013
2022-08-05	145.40	149.60	145.40	145.60	4,094,021
2022-08-04	146.60	146.60	145.00	145.40	219,182
2022-08-03	144.60	146.00	143.80	145.00	1,203,243
2022-08-02	146.00	146.00	143.40	144.00	241,237
2022-08-01	146.20	146.20	145.00	145.80	263,905
2022-07-29	144.60	146.40	144.60	146.40	743,812
2022-07-28	143.60	144.40	141.00	144.20	443,056
2022-07-27	143.80	144.60	142.40	144.60	120,110
2022-07-26	143.00	144.40	142.20	144.00	503,633
2022-07-25	141.60	144.40	141.60	144.00	326,568
2022-07-22	142.80	144.00	142.40	144.00	472,932
2022-07-21	141.80	143.60	141.60	143.60	343,102
2022-07-20	139.40	141.60	139.40	140.40	385,174
2022-07-19	138.60	140.40	138.00	140.40	262,903
2022-07-18	137.00	140.80	137.00	137.60	382,315
2022-07-15	135.00	137.00	134.60	137.00	155,579
2022-07-14	136.00	136.00	133.00	134.40	279,157
2022-07-13	137.40	137.60	135.00	135.00	497,564
2022-07-12	139.20	140.00	137.80	138.20	309,867
2022-07-11	139.40	140.80	138.40	140.80	453,323
2022-07-08	140.00	141.20	139.20	141.20	668,979
2022-07-07	141.00	141.20	140.20	140.80	315,902
2022-07-06	141.40	143.00	139.00	142.40	242,624
2022-07-05	139.40	140.20	138.40	138.60	173,470
2022-07-04	139.80	141.20	139.00	139.00	97,042
2022-07-01	138.40	140.40	138.40	140.00	232,753
2022-06-30	141.00	141.00	138.00	140.20	484,142
2022-06-29	142.20	144.00	141.40	141.40	151,960
2022-06-28	141.60	144.00	141.60	143.40	472,495
2022-06-27	140.80	144.60	140.00	143.00	413,761
2022-06-24	139.60	139.80	138.80	139.00	242,468
2022-06-23	140.00	140.00	137.20	138.00	255,785
2022-06-22	137.80	139.20	137.40	138.80	237,092
2022-06-21	138.00	140.80	137.80	139.00	437,051

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181