Gusbourne Share History

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

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

Date	Open	High	Low	Close	Volume
2025-03-19	11.00	10.00	10.00	10.00	282,473
2025-03-18	11.00	10.00	10.00	10.00	282,473
2025-03-17	10.50	11.00	10.50	11.00	405,352
2025-03-14	10.50	10.50	10.50	10.50	75,800
2025-03-13	11.25	11.25	10.25	10.50	453,582
2025-03-12	11.50	11.50	11.25	11.25	279,674
2025-03-11	11.50	11.50	11.50	11.50	45,105
2025-03-10	11.50	11.50	11.50	11.50	62,155
2025-03-07	11.50	11.50	11.50	11.50	147,582
2025-03-06	11.00	11.50	11.00	11.50	623,458
2025-03-05	11.00	11.00	11.00	11.00	58,523
2025-03-04	11.50	10.20	10.20	10.20	253,659
2025-03-03	11.50	11.50	11.50	11.50	127,923
2025-02-28	11.50	11.50	11.50	11.50	254,923
2025-02-27	11.50	11.50	11.50	11.50	92,104
2025-02-26	12.50	12.50	11.50	11.50	138,688
2025-02-25	14.00	14.00	12.50	12.50	33,268
2025-02-24	16.00	16.00	14.00	14.00	260,152
2025-02-21	19.00	19.00	16.00	16.00	139,607
2025-02-20	19.00	19.00	19.00	19.00	82,434
2025-02-19	19.00	19.00	19.00	19.00	6,500
2025-02-18	18.50	19.00	18.50	19.00	33,393
2025-02-17	18.50	18.50	18.50	18.50	17,896
2025-02-14	18.00	18.50	18.00	18.50	22,668
2025-02-13	18.00	18.00	18.00	18.00	289,543
2025-02-12	21.00	21.00	18.00	18.00	274,484
2025-02-11	21.00	21.00	21.00	21.00	97,489
2025-02-10	34.50	34.50	21.00	21.00	584,952
2025-02-07	38.00	38.00	38.00	38.00	19,000
2025-02-06	38.00	38.00	38.00	38.00	14,544
2025-02-05	38.00	38.00	38.00	38.00	768
2025-02-04	38.00	38.00	38.00	38.00	0
2025-02-03	38.00	38.00	38.00	38.00	287
2025-01-31	38.00	38.00	38.00	38.00	1,031
2025-01-30	38.00	38.00	38.00	38.00	5,304
2025-01-29	38.00	38.00	38.00	38.00	0
2025-01-28	38.00	38.00	38.00	38.00	5,403
2025-01-27	38.00	38.00	38.00	38.00	14,737
2025-01-24	38.00	38.00	38.00	38.00	0
2025-01-23	38.00	38.00	38.00	38.00	8,242
2025-01-22	38.00	38.00	38.00	38.00	0
2025-01-21	38.00	38.00	38.00	38.00	926
2025-01-20	38.00	38.00	38.00	38.00	5,027
2025-01-17	38.00	38.00	38.00	38.00	5,350
2025-01-16	39.00	39.00	38.00	38.00	5,000
2025-01-15	39.00	39.00	39.00	39.00	2,680
2025-01-14	39.00	39.00	39.00	39.00	7,831
2025-01-13	39.00	39.00	39.00	39.00	389
2025-01-10	39.00	39.00	39.00	39.00	0
2025-01-09	39.00	39.00	39.00	39.00	9,621
2025-01-08	39.00	39.00	39.00	39.00	717
2025-01-07	39.00	39.00	39.00	39.00	1,244
2025-01-06	39.00	39.00	39.00	39.00	1,626
2025-01-03	39.00	39.00	39.00	39.00	2,885
2025-01-02	39.00	39.00	39.00	39.00	0
2025-01-01	39.00	39.00	39.00	39.00	0
2024-12-31	39.00	39.00	39.00	39.00	0
2024-12-30	39.00	39.00	39.00	39.00	39,691
2024-12-27	39.00	39.00	39.00	39.00	14,919
2024-12-26	39.00	39.00	39.00	39.00	0
2024-12-25	39.00	39.00	39.00	39.00	0
2024-12-24	39.00	39.00	39.00	39.00	44,187
2024-12-23	39.00	39.00	39.00	39.00	0
2024-12-20	39.00	39.00	39.00	39.00	7,189
2024-12-19	39.00	39.00	39.00	39.00	0
2024-12-18	39.00	39.00	39.00	39.00	1,012
2024-12-17	39.00	39.00	39.00	39.00	2,000
2024-12-16	39.00	39.00	38.50	39.00	15,289
2024-12-13	39.00	39.00	39.00	39.00	5,458
2024-12-12	38.50	39.00	38.50	39.00	28,236
2024-12-11	38.00	38.50	38.00	38.50	182,446
2024-12-10	38.00	38.00	38.00	38.00	337
2024-12-09	38.00	38.00	38.00	38.00	2,000
2024-12-06	38.00	38.00	38.00	38.00	13,257
2024-12-05	38.00	38.00	38.00	38.00	267
2024-12-04	38.00	38.00	38.00	38.00	6,000
2024-12-03	38.00	38.00	38.00	38.00	16,023
2024-12-02	40.00	40.00	38.00	38.00	28,868
2024-11-29	41.50	41.50	40.00	40.00	7,841
2024-11-28	41.50	41.50	41.50	41.50	0
2024-11-27	41.50	41.50	41.50	41.50	346
2024-11-26	41.50	41.50	40.00	41.50	5,012
2024-11-25	41.50	41.50	40.00	41.50	7,571
2024-11-22	41.50	41.50	41.50	41.50	0
2024-11-21	41.50	41.50	41.50	41.50	6,079
2024-11-20	41.50	41.50	41.50	41.50	0
2024-11-19	41.00	41.50	41.00	41.50	27,940
2024-11-18	44.00	44.00	41.00	41.00	15,835
2024-11-15	44.50	44.50	44.00	44.00	25,734
2024-11-14	45.00	45.00	44.50	44.50	1,000
2024-11-13	46.00	46.00	45.00	45.00	45,143
2024-11-12	47.00	47.00	46.00	46.00	46,652
2024-11-11	48.00	48.00	47.00	47.00	13,748
2024-11-08	51.00	51.00	48.00	48.00	14,627
2024-11-07	51.50	51.50	51.00	51.00	25,145
2024-11-06	52.50	52.50	51.50	51.50	6,686
2024-11-05	53.50	53.50	52.50	52.50	6,863
2024-11-04	53.50	53.50	53.50	53.50	0
2024-11-01	54.50	54.50	53.50	53.50	46,972
2024-10-31	54.50	54.50	54.50	54.50	888
2024-10-30	54.50	54.50	54.50	54.50	0
2024-10-29	54.50	54.50	54.50	54.50	0
2024-10-28	54.50	54.50	54.50	54.50	7,625
2024-10-25	56.50	56.50	54.50	54.50	56,925
2024-10-24	56.50	56.50	56.50	56.50	1,000
2024-10-23	56.50	56.50	56.50	56.50	557
2024-10-22	56.50	56.50	56.50	56.50	60
2024-10-21	56.50	56.50	56.50	56.50	19,475
2024-10-18	56.50	56.50	56.50	56.50	0
2024-10-17	57.50	57.50	56.50	56.50	25,520
2024-10-16	61.00	61.00	57.50	57.50	35,108
2024-10-15	61.00	61.00	61.00	61.00	0
2024-10-14	61.00	61.00	61.00	61.00	3,430
2024-10-11	61.00	61.00	61.00	61.00	0
2024-10-10	62.00	62.00	61.00	61.00	9,975
2024-10-09	62.00	62.00	62.00	62.00	0
2024-10-08	62.50	62.50	62.00	62.00	10,824
2024-10-07	62.50	62.50	62.50	62.50	0
2024-10-04	62.50	62.50	62.50	62.50	2,000
2024-10-03	62.50	62.50	62.50	62.50	150
2024-10-02	62.50	62.50	62.50	62.50	5,150
2024-10-01	62.50	62.50	62.50	62.50	0
2024-09-30	62.50	62.50	62.50	62.50	500
2024-09-27	62.50	62.50	62.50	62.50	3
2024-09-26	62.50	62.50	62.50	62.50	6,810
2024-09-25	62.50	62.50	62.50	62.50	862
2024-09-24	62.50	62.50	62.50	62.50	0
2024-09-23	64.00	64.00	62.50	62.50	4,083
2024-09-20	64.00	64.00	64.00	64.00	3,067
2024-09-19	64.00	64.00	64.00	64.00	2,479
2024-09-18	64.00	64.00	64.00	64.00	6,388
2024-09-17	64.00	64.00	64.00	64.00	0
2024-09-16	64.00	64.00	64.00	64.00	0
2024-09-13	64.00	64.00	64.00	64.00	3,054
2024-09-12	64.00	64.00	64.00	64.00	750
2024-09-11	64.00	64.00	64.00	64.00	0
2024-09-10	64.00	64.00	64.00	64.00	3,091
2024-09-09	64.00	64.00	64.00	64.00	1,907
2024-09-06	64.00	64.00	64.00	64.00	902
2024-09-05	64.00	64.00	64.00	64.00	102
2024-09-04	65.50	65.50	64.00	64.00	10,507
2024-09-03	65.50	65.50	65.50	65.50	7,920
2024-09-02	65.50	65.50	65.50	65.50	1,019
2024-08-30	65.50	65.50	65.50	65.50	3,942
2024-08-29	65.50	65.50	65.50	65.50	0
2024-08-28	65.50	65.50	65.50	65.50	0
2024-08-27	65.50	65.50	65.50	65.50	0
2024-08-26	65.50	65.50	65.50	65.50	0
2024-08-23	65.50	65.50	65.50	65.50	1,497
2024-08-22	65.50	65.50	65.50	65.50	0
2024-08-21	65.50	65.50	65.50	65.50	6,078
2024-08-20	65.50	65.50	65.50	65.50	2,963
2024-08-19	65.50	65.50	65.50	65.50	446
2024-08-16	65.50	65.50	65.50	65.50	433
2024-08-15	65.50	65.50	65.50	65.50	2,818
2024-08-14	65.50	65.50	65.50	65.50	1,110
2024-08-13	65.50	65.50	65.50	65.50	2,705
2024-08-12	66.00	66.00	65.50	65.50	3,223
2024-08-09	67.50	67.50	66.00	66.00	6,746
2024-08-08	67.50	67.50	67.50	67.50	0
2024-08-07	67.50	67.50	67.50	67.50	0
2024-08-06	67.50	67.50	67.50	67.50	10,204
2024-08-05	67.50	67.50	67.50	67.50	15,450
2024-08-02	67.50	67.50	67.50	67.50	2,480
2024-08-01	67.50	67.50	67.50	67.50	10,497
2024-07-31	67.50	67.50	67.50	67.50	1,448
2024-07-30	65.50	67.50	65.50	67.50	35,668
2024-07-29	64.50	65.50	64.50	65.50	30,777
2024-07-26	64.50	64.50	64.50	64.50	1,007
2024-07-25	64.50	64.50	64.50	64.50	211
2024-07-24	64.50	64.50	64.50	64.50	30,996
2024-07-23	64.50	64.50	64.50	64.50	1,197
2024-07-22	64.00	64.50	64.00	64.50	5,707
2024-07-19	66.00	66.00	66.00	66.00	0
2024-07-18	66.00	67.00	66.00	66.00	8,429
2024-07-17	66.00	66.00	66.00	66.00	314
2024-07-16	66.00	66.00	66.00	66.00	148
2024-07-15	66.00	66.00	66.00	66.00	31,427
2024-07-12	66.00	66.00	66.00	66.00	19,032
2024-07-11	66.00	66.00	66.00	66.00	0
2024-07-10	66.00	66.00	66.00	66.00	0
2024-07-09	66.00	66.00	66.00	66.00	3,828
2024-07-08	66.00	67.00	66.00	66.00	107,441
2024-07-05	65.50	66.00	65.50	66.00	12,605
2024-07-04	65.50	65.50	65.50	65.50	23,114
2024-07-03	65.50	65.50	65.50	65.50	0
2024-07-02	65.50	65.50	65.50	65.50	6,505
2024-07-01	65.50	65.50	65.50	65.50	5,386
2024-06-28	65.50	65.50	65.50	65.50	1,596
2024-06-27	65.50	65.50	65.50	65.50	1,469
2024-06-26	65.50	65.50	65.50	65.50	104,181
2024-06-25	65.50	65.50	65.50	65.50	814
2024-06-24	65.50	65.50	65.50	65.50	224
2024-06-21	65.50	65.50	65.50	65.50	707
2024-06-20	65.50	65.50	65.50	65.50	6,339
2024-06-19	65.00	65.50	65.00	65.50	14,568
2024-06-18	65.00	65.00	65.00	65.00	2,054
2024-06-17	65.00	65.00	65.00	65.00	1,514
2024-06-14	65.00	65.00	65.00	65.00	5,401
2024-06-13	65.00	65.00	65.00	65.00	22,491
2024-06-12	64.50	65.00	64.50	65.00	10,056
2024-06-11	62.50	64.50	62.50	64.50	1,000
2024-06-10	62.50	62.50	62.50	62.50	15,007
2024-06-07	62.50	62.50	62.50	62.50	4,940
2024-06-06	62.50	62.50	62.50	62.50	0
2024-06-05	62.50	62.50	62.50	62.50	0
2024-06-04	62.00	62.50	62.00	62.50	33,224
2024-06-03	62.00	62.00	62.00	62.00	414
2024-05-31	62.00	62.00	62.00	62.00	560
2024-05-30	62.00	62.00	62.00	62.00	262
2024-05-29	62.00	62.00	62.00	62.00	138
2024-05-28	62.00	62.00	62.00	62.00	10,611
2024-05-27	62.00	62.00	62.00	62.00	0
2024-05-24	62.00	62.00	62.00	62.00	5,000
2024-05-23	60.50	62.00	60.50	62.00	12,884
2024-05-22	59.50	60.00	59.50	60.00	8,081
2024-05-21	59.50	59.50	59.50	59.50	491
2024-05-20	59.50	59.50	59.50	59.50	6,500
2024-05-17	59.50	59.50	59.50	59.50	1,647
2024-05-16	59.50	59.50	59.50	59.50	6,795
2024-05-15	59.50	59.50	59.50	59.50	2,426
2024-05-14	59.50	59.50	59.50	59.50	7,097
2024-05-13	59.50	59.50	59.50	59.50	28,536
2024-05-10	59.50	59.50	59.50	59.50	5,785
2024-05-09	59.00	59.50	59.00	59.50	13,744
2024-05-08	59.50	59.50	59.50	59.50	4,691
2024-05-07	59.50	59.50	59.50	59.50	10,159
2024-05-06	59.50	59.50	59.50	59.50	0
2024-05-03	59.50	59.50	59.50	59.50	69,647
2024-05-02	59.50	59.50	59.50	59.50	8,341
2024-05-01	59.50	59.50	59.50	59.50	102
2024-04-30	59.50	59.50	59.50	59.50	1,834
2024-04-29	59.50	59.50	59.50	59.50	16,346
2024-04-26	59.50	59.50	59.50	59.50	5,049
2024-04-25	59.00	59.50	59.00	59.50	5,005
2024-04-24	59.00	59.00	59.00	59.00	98
2024-04-23	59.00	59.00	59.00	59.00	0
2024-04-22	59.00	59.00	59.00	59.00	0
2024-04-19	59.00	59.00	59.00	59.00	1,475
2024-04-18	59.00	59.00	59.00	59.00	11,468
2024-04-17	59.50	59.50	59.00	59.00	5,716
2024-04-16	59.50	59.50	59.50	59.50	0
2024-04-15	59.50	59.50	59.50	59.50	459
2024-04-12	59.50	59.50	59.50	59.50	3,748
2024-04-11	59.50	59.50	59.50	59.50	4,410
2024-04-10	59.50	59.50	59.50	59.50	223
2024-04-09	59.50	59.50	59.50	59.50	6,062
2024-04-08	59.50	59.50	59.50	59.50	3,887
2024-04-05	59.50	59.50	59.50	59.50	3,258
2024-04-04	60.50	60.50	59.50	59.50	13,816
2024-04-03	60.50	60.50	60.50	60.50	19,076
2024-04-02	60.50	60.50	60.50	60.50	23,731
2024-04-01	60.50	60.50	60.50	60.50	0
2024-03-29	60.50	60.50	60.50	60.50	0
2024-03-28	64.00	64.00	60.50	60.50	49,186
2024-03-27	64.00	64.00	64.00	64.00	5,990
2024-03-26	64.00	64.00	64.00	64.00	0
2024-03-25	65.00	65.00	64.00	64.00	29,332
2024-03-22	65.00	65.00	65.00	65.00	2,151
2024-03-21	65.00	65.00	65.00	65.00	3,340
2024-03-20	65.00	65.00	65.00	65.00	1,574
2024-03-19	65.00	65.00	65.00	65.00	0
2024-03-18	65.00	65.00	65.00	65.00	80
2024-03-15	65.00	65.00	65.00	65.00	905
2024-03-14	65.00	65.00	65.00	65.00	219
2024-03-13	65.00	65.00	65.00	65.00	3,391
2024-03-12	65.00	65.00	65.00	65.00	50
2024-03-11	64.50	65.00	64.50	65.00	7,045
2024-03-08	66.00	66.00	64.50	64.50	12,173
2024-03-07	66.50	66.50	66.00	66.00	44,372
2024-03-06	66.50	66.50	66.50	66.50	0
2024-03-05	66.50	66.50	66.50	66.50	2,511
2024-03-04	66.50	66.50	66.50	66.50	26,057
2024-03-01	67.50	67.50	66.50	66.50	3,159
2024-02-29	67.50	67.50	67.50	67.50	4,071
2024-02-28	67.50	67.50	67.50	67.50	12,743
2024-02-27	68.50	68.50	67.50	67.50	10,116
2024-02-26	68.50	68.50	68.50	68.50	10,786
2024-02-23	69.50	69.50	68.50	68.50	19,597
2024-02-22	69.50	69.50	69.50	69.50	1,583
2024-02-21	69.50	69.50	69.50	69.50	768
2024-02-20	69.50	69.50	69.50	69.50	6,343
2024-02-19	69.50	69.50	69.50	69.50	333
2024-02-16	69.50	69.50	69.50	69.50	3,304
2024-02-15	68.50	69.50	68.50	69.50	5,621
2024-02-14	68.50	68.50	68.50	68.50	11,220
2024-02-13	70.50	70.50	68.50	68.50	16,134
2024-02-12	70.50	70.50	70.50	70.50	2,891
2024-02-09	70.50	70.50	70.50	70.50	124
2024-02-08	70.50	70.50	70.50	70.50	0
2024-02-07	70.50	70.50	70.50	70.50	1,704
2024-02-06	70.50	70.50	70.50	70.50	32,445
2024-02-05	70.50	70.50	70.50	70.50	277
2024-02-02	71.00	71.00	70.50	70.50	36,689
2024-02-01	71.00	71.00	71.00	71.00	13,136
2024-01-31	71.00	71.00	71.00	71.00	1,399
2024-01-30	71.50	71.50	70.00	70.00	19,535
2024-01-29	71.50	71.50	71.50	71.50	9,075
2024-01-26	71.50	71.50	71.50	71.50	10,933
2024-01-25	71.50	71.50	71.50	71.50	10,339
2024-01-24	71.50	71.50	71.50	71.50	222
2024-01-23	71.50	71.50	71.50	71.50	5,000
2024-01-22	74.00	74.00	71.50	71.50	24,811
2024-01-19	74.00	74.00	74.00	74.00	2,146
2024-01-18	74.00	74.00	74.00	74.00	0
2024-01-17	74.00	74.00	74.00	74.00	6,787
2024-01-16	74.00	74.00	74.00	74.00	9,283
2024-01-15	74.00	74.00	74.00	74.00	2,044
2024-01-12	74.00	74.00	74.00	74.00	8,150
2024-01-11	74.00	74.00	74.00	74.00	3,200
2024-01-10	74.00	74.00	74.00	74.00	588
2024-01-09	74.00	74.00	74.00	74.00	353
2024-01-08	74.00	74.00	74.00	74.00	4,017
2024-01-05	74.00	74.00	74.00	74.00	2,009
2024-01-04	74.00	74.00	74.00	74.00	0
2024-01-03	74.00	74.00	74.00	74.00	11,000
2024-01-02	74.00	74.00	74.00	74.00	751
2024-01-01	74.00	74.00	74.00	74.00	0
2023-12-29	74.00	74.00	74.00	74.00	5,720
2023-12-28	74.00	74.00	74.00	74.00	27,511
2023-12-27	74.00	74.00	74.00	74.00	2,115
2023-12-26	74.00	74.00	74.00	74.00	0
2023-12-25	74.00	74.00	74.00	74.00	0
2023-12-22	74.00	74.00	74.00	74.00	1,911
2023-12-21	74.00	74.00	74.00	74.00	491
2023-12-20	74.00	74.00	74.00	74.00	6,581
2023-12-19	74.00	74.00	74.00	74.00	399
2023-12-18	74.00	74.00	74.00	74.00	15,825
2023-12-15	74.00	74.00	74.00	74.00	639
2023-12-14	74.00	74.00	74.00	74.00	3,627
2023-12-13	74.00	74.00	74.00	74.00	26,338
2023-12-12	74.00	74.00	74.00	74.00	0
2023-12-11	74.50	74.50	74.00	74.00	29,571
2023-12-08	74.50	74.50	74.50	74.50	7,001
2023-12-07	74.50	74.50	74.50	74.50	7,606
2023-12-06	74.50	74.50	74.50	74.50	33,595
2023-12-05	74.50	74.50	74.50	74.50	41,343
2023-12-04	74.50	74.50	74.50	74.50	89
2023-12-01	74.50	74.50	74.50	74.50	0
2023-11-30	74.50	74.50	74.50	74.50	2,378
2023-11-29	74.50	74.50	74.50	74.50	6,500
2023-11-28	74.50	74.50	74.50	74.50	0
2023-11-27	74.50	74.50	74.50	74.50	201
2023-11-24	74.50	74.50	74.50	74.50	1,370
2023-11-23	74.50	74.50	74.50	74.50	768
2023-11-22	74.50	74.50	74.50	74.50	33
2023-11-21	74.50	74.50	74.50	74.50	21,109
2023-11-20	74.50	74.50	74.50	74.50	547
2023-11-17	74.50	74.50	74.50	74.50	0
2023-11-16	74.50	74.50	74.50	74.50	0
2023-11-15	74.50	74.50	74.50	74.50	838
2023-11-14	74.50	74.50	74.50	74.50	5,291
2023-11-13	74.50	74.50	74.50	74.50	4,191
2023-11-10	74.50	74.50	74.50	74.50	23,842
2023-11-09	74.50	74.50	74.50	74.50	1,900
2023-11-08	74.50	74.50	74.50	74.50	4,420
2023-11-07	74.50	74.50	74.50	74.50	2,814
2023-11-06	74.50	74.50	74.50	74.50	6,401
2023-11-03	74.50	74.50	74.50	74.50	0
2023-11-02	74.50	74.50	74.50	74.50	1,655
2023-11-01	74.50	74.50	74.50	74.50	6,250
2023-10-31	74.50	74.50	74.50	74.50	3,728
2023-10-30	74.50	74.50	74.50	74.50	251
2023-10-27	74.50	74.50	74.50	74.50	0
2023-10-26	74.50	74.50	74.50	74.50	1,323
2023-10-25	74.50	74.50	74.50	74.50	176
2023-10-24	74.50	74.50	74.50	74.50	0
2023-10-23	74.50	74.50	74.50	74.50	13,881
2023-10-20	74.00	74.00	74.00	74.00	129
2023-10-19	73.00	74.00	73.00	73.00	23,033
2023-10-18	73.00	73.00	73.00	73.00	0
2023-10-17	73.00	73.00	73.00	73.00	37,996
2023-10-16	73.00	73.00	73.00	73.00	0
2023-10-13	73.00	73.00	73.00	73.00	1,513
2023-10-12	73.00	73.00	73.00	73.00	3,260
2023-10-11	73.00	73.00	73.00	73.00	669
2023-10-10	73.00	73.00	73.00	73.00	123
2023-10-09	73.00	73.00	73.00	73.00	1,000
2023-10-06	73.00	73.00	73.00	73.00	0
2023-10-05	73.00	73.00	73.00	73.00	764
2023-10-04	73.50	73.50	73.00	73.00	1,500
2023-10-03	76.50	76.50	73.50	73.50	4,282
2023-10-02	76.50	76.50	76.50	76.50	1,380
2023-09-29	76.50	76.50	76.50	76.50	264
2023-09-28	76.00	76.50	76.00	76.50	2,188
2023-09-27	76.00	76.00	76.00	76.00	0
2023-09-26	76.50	76.50	76.00	76.00	5,804
2023-09-25	76.50	76.50	76.50	76.50	0
2023-09-22	76.50	76.50	76.50	76.50	1,279
2023-09-21	76.50	76.50	76.50	76.50	25,642
2023-09-20	76.50	76.50	76.50	76.50	0
2023-09-19	76.50	76.50	76.50	76.50	5,624
2023-09-18	76.50	76.50	76.50	76.50	1,990
2023-09-15	76.50	76.50	76.50	76.50	48
2023-09-14	76.50	76.50	76.50	76.50	0
2023-09-13	76.50	76.50	76.50	76.50	112
2023-09-12	76.50	76.50	76.50	76.50	7,247
2023-09-11	77.50	77.50	76.50	76.50	7,545
2023-09-08	77.50	77.50	77.50	77.50	14,000
2023-09-07	79.00	79.00	77.50	77.50	1,919
2023-09-06	79.00	79.00	79.00	79.00	4,592
2023-09-05	79.00	79.00	79.00	79.00	0
2023-09-04	79.00	79.00	79.00	79.00	1,268
2023-09-01	79.00	79.00	79.00	79.00	15,067
2023-08-31	79.00	79.00	79.00	79.00	24,931
2023-08-30	79.00	79.00	79.00	79.00	3,898
2023-08-29	80.00	80.00	79.00	79.00	6,007
2023-08-28	80.00	80.00	80.00	80.00	0
2023-08-25	80.00	80.00	80.00	80.00	22,620
2023-08-24	80.00	80.00	80.00	80.00	300
2023-08-23	80.00	80.00	80.00	80.00	1,581
2023-08-22	79.50	80.00	79.50	80.00	39,358
2023-08-21	79.00	79.50	79.00	79.50	15,534
2023-08-18	79.00	79.00	79.00	79.00	2,878
2023-08-17	79.00	79.00	79.00	79.00	2,661
2023-08-16	79.00	79.00	79.00	79.00	5,000
2023-08-15	79.00	79.00	79.00	79.00	1,848
2023-08-14	79.00	79.00	79.00	79.00	20,822
2023-08-11	79.00	79.00	79.00	79.00	17,664
2023-08-10	79.00	79.00	79.00	79.00	22,866
2023-08-09	79.00	79.00	79.00	79.00	5,914
2023-08-08	78.50	79.00	78.50	79.00	7,618
2023-08-07	78.00	78.00	78.00	78.00	2,613
2023-08-04	78.00	78.00	78.00	78.00	919
2023-08-03	78.00	78.00	78.00	78.00	1,241
2023-08-02	78.00	78.00	78.00	78.00	0
2023-08-01	78.00	78.00	78.00	78.00	24,306
2023-07-31	78.00	78.00	78.00	78.00	12,023
2023-07-28	78.00	78.00	78.00	78.00	157
2023-07-27	78.00	78.00	78.00	78.00	25,556
2023-07-26	78.00	78.00	78.00	78.00	14,153
2023-07-25	78.00	78.00	78.00	78.00	12,012
2023-07-24	78.00	78.00	78.00	78.00	2,165
2023-07-21	77.00	77.00	77.00	77.00	200
2023-07-20	77.00	77.00	77.00	77.00	1,525
2023-07-19	77.00	77.00	77.00	77.00	1,924
2023-07-18	77.00	77.00	77.00	77.00	3,207
2023-07-17	77.00	77.00	77.00	77.00	946
2023-07-14	77.00	77.00	77.00	77.00	0
2023-07-13	78.00	78.00	77.00	77.00	16,015
2023-07-12	78.00	78.50	78.00	78.00	8,246
2023-07-11	78.00	78.00	78.00	78.00	14,883
2023-07-10	78.00	78.00	78.00	78.00	4,372
2023-07-07	78.00	78.00	78.00	78.00	0
2023-07-06	78.00	78.00	78.00	78.00	376
2023-07-05	78.00	78.00	78.00	78.00	9,772
2023-07-04	78.00	78.00	78.00	78.00	42,184
2023-07-03	78.00	78.00	78.00	78.00	4,455
2023-06-30	78.00	78.00	78.00	78.00	0
2023-06-29	78.00	78.00	78.00	78.00	528
2023-06-28	81.00	81.00	78.00	78.00	17,740
2023-06-27	84.50	84.50	81.00	81.00	45,176
2023-06-26	85.00	85.00	85.00	85.00	250
2023-06-23	83.50	85.50	83.50	85.50	63,509
2023-06-22	82.00	83.50	82.00	83.50	13,352
2023-06-21	82.00	82.00	82.00	82.00	4,588
2023-06-20	82.00	82.00	82.00	82.00	18,541
2023-06-19	82.00	82.00	82.00	82.00	11,185
2023-06-16	81.50	82.00	81.50	82.00	17,298
2023-06-15	81.00	81.50	79.50	81.50	13,812
2023-06-14	72.50	81.00	72.50	81.00	39,270
2023-06-13	71.50	72.50	71.50	72.50	13,051
2023-06-12	68.50	71.50	68.50	71.50	16,770
2023-06-09	68.50	68.50	68.50	68.50	1,697
2023-06-08	68.50	68.50	68.50	68.50	986
2023-06-07	68.50	68.50	68.50	68.50	14,330
2023-06-06	68.00	68.00	68.00	68.00	1,034
2023-06-05	68.00	68.00	67.50	68.00	40,348
2023-06-02	68.00	68.00	68.00	68.00	0
2023-06-01	70.00	70.00	68.00	68.00	4,094
2023-05-31	70.00	70.00	70.00	70.00	0
2023-05-30	70.00	70.00	70.00	70.00	1,365
2023-05-29	70.00	70.00	70.00	70.00	0
2023-05-26	70.00	70.00	70.00	70.00	1,391
2023-05-25	70.00	70.00	70.00	70.00	0
2023-05-24	71.00	71.00	71.00	71.00	25,000
2023-05-23	71.00	71.00	71.00	71.00	500
2023-05-22	71.00	71.00	71.00	71.00	542
2023-05-19	71.00	71.00	71.00	71.00	0
2023-05-18	71.00	71.00	71.00	71.00	2,889
2023-05-17	71.00	71.00	71.00	71.00	0
2023-05-16	71.00	71.00	71.00	71.00	0
2023-05-15	71.00	71.00	71.00	71.00	20,100
2023-05-12	70.50	71.00	70.50	71.00	16,826
2023-05-11	70.50	70.50	70.50	70.50	693
2023-05-10	70.00	70.50	70.00	70.50	25,123
2023-05-09	68.50	68.50	68.50	68.50	2,435
2023-05-08	68.50	68.50	68.50	68.50	0
2023-05-05	68.50	68.50	68.50	68.50	3,906
2023-05-04	68.50	68.50	68.50	68.50	0
2023-05-03	68.50	68.50	68.50	68.50	5,000
2023-05-02	70.50	70.50	68.50	68.50	7,172
2023-05-01	70.50	70.50	70.50	70.50	0
2023-04-28	70.50	70.50	70.50	70.50	715
2023-04-27	70.50	70.50	70.50	70.50	2,400
2023-04-26	70.50	70.50	70.50	70.50	8,019
2023-04-25	70.50	70.50	70.50	70.50	1,000
2023-04-24	70.50	70.50	70.50	70.50	0
2023-04-21	70.50	70.50	70.50	70.50	0
2023-04-20	70.50	70.50	70.50	70.50	0
2023-04-19	70.50	70.50	70.50	70.50	300
2023-04-18	70.50	70.50	70.50	70.50	3,415
2023-04-17	70.50	70.50	70.50	70.50	0
2023-04-14	70.50	70.50	70.50	70.50	125
2023-04-13	70.50	70.50	70.50	70.50	512
2023-04-12	70.50	70.50	70.50	70.50	696
2023-04-11	70.50	70.50	70.50	70.50	7,916
2023-04-10	70.50	70.50	70.50	70.50	0
2023-04-07	70.50	70.50	70.50	70.50	0
2023-04-06	70.50	70.50	70.50	70.50	4,722
2023-04-05	70.50	70.50	70.50	70.50	0
2023-04-04	70.50	70.50	70.50	70.50	0
2023-04-03	70.50	70.50	70.50	70.50	0
2023-03-31	70.50	71.00	70.50	70.50	292
2023-03-30	70.50	70.50	70.50	70.50	5,316
2023-03-29	70.50	70.50	70.50	70.50	12,700
2023-03-28	70.50	70.50	70.50	70.50	4,585
2023-03-27	70.50	70.50	70.50	70.50	157
2023-03-24	70.50	70.50	70.50	70.50	0
2023-03-23	70.50	70.50	70.50	70.50	0
2023-03-22	71.00	71.00	70.50	70.50	2,000
2023-03-21	71.00	71.00	71.00	71.00	185
2023-03-20	71.00	71.00	71.00	71.00	0
2023-03-17	71.00	71.00	71.00	71.00	333
2023-03-16	71.00	71.00	71.00	71.00	0
2023-03-15	71.00	71.00	71.00	71.00	1,557
2023-03-14	71.00	71.00	71.00	71.00	266
2023-03-13	71.50	71.50	71.00	71.00	321
2023-03-10	71.50	71.50	71.50	71.50	0
2023-03-09	71.50	71.50	71.50	71.50	1,359
2023-03-08	71.50	71.50	71.50	71.50	671
2023-03-07	71.50	71.50	71.50	71.50	317
2023-03-06	71.50	71.50	71.50	71.50	0
2023-03-03	71.50	71.50	71.50	71.50	0
2023-03-02	71.50	71.50	71.50	71.50	8,039
2023-03-01	71.50	71.50	71.50	71.50	0
2023-02-28	71.50	71.50	71.50	71.50	284
2023-02-27	71.50	71.50	71.50	71.50	19,981
2023-02-24	72.00	72.00	71.50	71.50	0
2023-02-23	71.50	71.50	71.50	71.50	0
2023-02-22	71.50	71.50	71.50	71.50	1,434
2023-02-21	71.50	71.50	71.50	71.50	2,948
2023-02-20	71.50	71.50	71.50	71.50	2,691
2023-02-17	72.50	72.50	71.50	71.50	6,329
2023-02-16	72.50	72.50	72.50	72.50	0
2023-02-15	72.50	72.50	72.50	72.50	201,666
2023-02-14	72.50	72.50	72.50	72.50	1,958
2023-02-13	72.50	72.50	72.50	72.50	768
2023-02-10	72.50	72.50	72.50	72.50	13,700
2023-02-09	72.50	72.50	72.50	72.50	4,521
2023-02-08	72.50	72.50	72.50	72.50	13,281
2023-02-07	72.50	72.50	72.50	72.50	5,000
2023-02-06	72.50	72.50	72.50	72.50	948
2023-02-03	73.00	73.00	72.50	72.50	16,253
2023-02-02	73.00	73.00	72.50	73.00	7,660
2023-02-01	73.00	73.00	73.00	73.00	3,703
2023-01-31	72.00	73.00	72.00	73.00	24,254
2023-01-30	71.00	71.50	71.00	71.50	6,213
2023-01-27	71.00	71.00	71.00	71.00	63,708
2023-01-26	71.00	71.00	71.00	71.00	157
2023-01-25	71.00	71.00	71.00	71.00	15,244
2023-01-24	71.00	71.00	71.00	71.00	0
2023-01-23	71.00	71.00	71.00	71.00	0
2023-01-20	71.00	71.00	71.00	71.00	1,373
2023-01-19	71.00	71.00	71.00	71.00	0
2023-01-18	71.00	71.00	71.00	71.00	0
2023-01-17	71.00	71.00	71.00	71.00	3,777
2023-01-16	71.00	71.00	71.00	71.00	4,500
2023-01-13	71.00	71.00	71.00	71.00	14,856
2023-01-12	71.50	71.50	71.00	71.00	16,012
2023-01-11	71.50	71.50	71.50	71.50	6,702
2023-01-10	71.50	71.50	71.50	71.50	1,618
2023-01-09	71.50	71.50	71.50	71.50	0
2023-01-06	71.50	71.50	71.50	71.50	0
2023-01-05	71.50	71.50	71.50	71.50	680
2023-01-04	71.50	71.50	71.50	71.50	4,054
2023-01-03	71.50	71.50	71.50	71.50	1,419
2023-01-02	71.50	71.50	71.50	71.50	0
2022-12-30	71.50	71.50	71.50	71.50	0
2022-12-29	71.50	71.50	71.50	71.50	40
2022-12-28	71.50	71.50	71.50	71.50	17,416
2022-12-27	71.50	71.50	71.50	71.50	0
2022-12-26	71.50	71.50	71.50	71.50	0
2022-12-23	71.50	71.50	71.50	71.50	0
2022-12-22	71.50	71.50	71.50	71.50	0
2022-12-21	71.50	71.50	71.50	71.50	11,905
2022-12-20	71.50	71.50	71.50	71.50	7,000
2022-12-19	71.50	71.50	71.50	71.50	0
2022-12-16	71.50	71.50	71.50	71.50	5,000
2022-12-15	71.50	71.50	71.50	71.50	41,802
2022-12-14	71.00	71.50	71.00	71.50	114,368
2022-12-13	71.50	71.50	71.00	71.00	1,543
2022-12-12	71.50	71.50	71.50	71.50	7,905
2022-12-09	71.50	71.50	71.50	71.50	685
2022-12-08	71.50	71.50	71.50	71.50	10,000
2022-12-07	71.50	71.50	71.50	71.50	137
2022-12-06	71.50	71.50	71.50	71.50	0
2022-12-05	71.50	71.50	71.50	71.50	702
2022-12-02	71.50	71.50	71.50	71.50	1,290
2022-12-01	71.50	71.50	71.50	71.50	1,418
2022-11-30	71.50	71.50	71.50	71.50	2,840
2022-11-29	71.50	71.50	71.50	71.50	20,000
2022-11-28	71.50	71.50	71.50	71.50	6,156
2022-11-25	71.50	71.50	71.50	71.50	902
2022-11-24	71.50	71.50	71.50	71.50	4,169
2022-11-23	72.50	72.50	71.50	71.50	8,594
2022-11-22	72.50	72.50	72.50	72.50	2,164
2022-11-21	72.50	72.50	72.50	72.50	565
2022-11-18	72.50	72.50	72.50	72.50	10,603
2022-11-17	73.50	73.50	72.50	72.50	1,472
2022-11-16	73.50	73.50	73.50	73.50	166
2022-11-15	74.00	74.00	73.50	73.50	25,253
2022-11-14	74.00	74.00	74.00	74.00	119
2022-11-11	74.00	74.00	74.00	74.00	3,000
2022-11-10	74.00	74.00	74.00	74.00	1,530
2022-11-09	74.00	74.00	74.00	74.00	540
2022-11-08	74.00	74.00	74.00	74.00	907
2022-11-07	74.00	74.00	74.00	74.00	455
2022-11-04	75.00	75.00	74.00	74.00	4,744
2022-11-03	75.00	75.00	75.00	75.00	5,000
2022-11-02	75.00	75.00	75.00	75.00	1,200
2022-11-01	75.00	75.00	75.00	75.00	17,529
2022-10-31	75.00	75.00	75.00	75.00	14,466
2022-10-28	75.00	75.00	75.00	75.00	422
2022-10-27	73.50	75.00	73.50	75.00	51,046
2022-10-26	72.00	72.00	72.00	72.00	137
2022-10-25	72.00	72.00	72.00	72.00	344
2022-10-24	72.00	72.00	72.00	72.00	0
2022-10-21	72.00	72.00	72.00	72.00	41
2022-10-20	72.00	72.00	72.00	72.00	2,848
2022-10-19	72.50	72.50	72.00	72.00	10,469
2022-10-18	72.50	72.50	72.50	72.50	1,100
2022-10-17	72.50	72.50	72.50	72.50	6,603
2022-10-14	72.50	72.50	72.50	72.50	0
2022-10-13	72.50	72.50	72.50	72.50	0
2022-10-12	72.50	72.50	72.50	72.50	0
2022-10-11	72.50	73.00	72.50	72.50	1,747
2022-10-10	72.50	72.50	72.50	72.50	687
2022-10-07	72.50	72.50	72.50	72.50	0
2022-10-06	72.50	72.50	72.50	72.50	0
2022-10-05	72.50	72.50	72.50	72.50	0
2022-10-04	72.50	72.50	72.50	72.50	835
2022-10-03	72.50	72.50	71.00	72.50	190
2022-09-30	72.50	72.50	72.50	72.50	2,319
2022-09-29	72.50	72.50	72.50	72.50	2,210
2022-09-28	72.00	72.00	72.00	72.00	6,864
2022-09-27	72.00	72.00	72.00	72.00	7,515
2022-09-26	72.00	72.00	72.00	72.00	11,483
2022-09-23	72.00	72.00	72.00	72.00	945
2022-09-22	72.00	72.00	72.00	72.00	0
2022-09-21	72.00	72.00	72.00	72.00	632
2022-09-20	72.50	72.50	72.00	72.00	4,504
2022-09-19	72.50	72.50	72.50	72.50	0
2022-09-16	72.50	72.50	72.50	72.50	951
2022-09-15	72.50	72.50	72.50	72.50	1,177
2022-09-14	72.50	72.50	72.50	72.50	0
2022-09-13	72.50	72.50	72.50	72.50	0
2022-09-12	72.50	72.50	72.50	72.50	0
2022-09-09	72.50	72.50	72.50	72.50	8,000
2022-09-08	72.50	72.50	72.50	72.50	0
2022-09-07	72.50	72.50	72.50	72.50	0
2022-09-06	72.50	72.50	72.50	72.50	0
2022-09-05	76.50	76.50	72.50	72.50	10,461
2022-09-02	76.50	76.50	76.50	76.50	345
2022-09-01	77.00	77.00	76.50	76.50	7,578
2022-08-31	77.00	77.00	77.00	77.00	3,769
2022-08-30	77.00	77.00	76.00	77.00	732
2022-08-29	77.00	77.00	77.00	77.00	0
2022-08-26	77.00	77.00	77.00	77.00	134
2022-08-25	77.00	77.00	77.00	77.00	2,450
2022-08-24	77.00	77.00	77.00	77.00	2,721
2022-08-23	76.50	77.00	76.50	77.00	3,896
2022-08-22	76.50	76.50	76.50	76.50	8,075
2022-08-19	76.00	76.50	76.00	76.50	18,946
2022-08-18	74.50	76.00	74.50	76.00	18,546
2022-08-17	72.50	74.50	72.50	74.50	37,835
2022-08-16	66.50	72.50	66.50	72.50	75,580
2022-08-15	65.00	66.50	64.50	66.50	45,111
2022-08-12	64.00	64.00	63.00	64.00	9,455
2022-08-11	64.00	64.00	64.00	64.00	0
2022-08-10	64.00	64.00	64.00	64.00	0
2022-08-09	64.50	64.50	64.00	64.00	7,159
2022-08-08	64.50	64.50	64.00	64.50	4,139
2022-08-05	64.50	64.50	64.50	64.50	1,015
2022-08-04	64.50	64.50	64.50	64.50	2,967
2022-08-03	64.50	64.50	64.50	64.50	10,000
2022-08-02	64.50	64.50	64.50	64.50	941
2022-08-01	66.50	66.50	64.00	64.50	1,490
2022-07-29	64.50	64.50	64.50	64.50	0
2022-07-28	64.50	64.50	64.50	64.50	6,029
2022-07-27	64.50	64.50	64.50	64.50	36
2022-07-26	64.50	64.50	64.50	64.50	0
2022-07-25	64.50	64.50	64.50	64.50	2,021
2022-07-22	64.50	64.50	64.50	64.50	0
2022-07-21	64.50	64.50	64.50	64.50	3,306
2022-07-20	64.50	64.50	64.50	64.50	307
2022-07-19	64.50	64.50	64.50	64.50	0
2022-07-18	64.50	64.50	64.50	64.50	0
2022-07-15	64.50	64.50	64.00	64.50	475
2022-07-14	64.50	64.50	64.50	64.50	0
2022-07-13	64.25	64.50	63.50	64.50	4,614
2022-07-12	64.00	64.25	64.00	64.25	283
2022-07-11	64.00	64.00	64.00	64.00	0
2022-07-08	64.00	64.00	64.00	64.00	15,679
2022-07-07	64.00	64.00	64.00	64.00	0
2022-07-06	64.00	64.00	64.00	64.00	0
2022-07-05	64.00	64.00	64.00	64.00	1,085
2022-07-04	64.00	64.00	64.00	64.00	0
2022-07-01	64.00	64.00	64.00	64.00	0
2022-06-30	64.00	64.00	63.00	64.00	0
2022-06-29	64.00	64.00	64.00	64.00	10,239
2022-06-28	64.00	64.00	64.00	64.00	0
2022-06-27	64.00	64.00	64.00	64.00	10,291
2022-06-24	64.00	64.00	64.00	64.00	0
2022-06-23	64.00	64.00	64.00	64.00	0
2022-06-22	64.00	64.00	64.00	64.00	1,850
2022-06-21	64.00	64.00	64.00	64.00	1,397
2022-06-20	64.00	64.00	64.00	64.00	0
2022-06-17	64.00	64.00	64.00	64.00	0
2022-06-16	64.00	64.00	64.00	64.00	5,000
2022-06-15	64.00	64.00	64.00	64.00	287
2022-06-14	64.00	64.00	64.00	64.00	0
2022-06-13	64.00	64.00	64.00	64.00	841
2022-06-10	64.00	64.00	64.00	64.00	8,608
2022-06-09	64.00	64.00	64.00	64.00	1,382
2022-06-08	64.00	64.00	64.00	64.00	0
2022-06-07	64.00	64.00	64.00	64.00	0
2022-06-06	64.00	64.50	63.00	64.00	4,954
2022-06-03	64.00	64.00	64.00	64.00	0
2022-06-02	64.00	64.00	64.00	64.00	0
2022-06-01	64.00	64.00	64.00	64.00	6,345
2022-05-31	64.00	64.00	64.00	64.00	0
2022-05-30	64.00	64.00	64.00	64.00	172
2022-05-27	64.00	64.00	64.00	64.00	9,644
2022-05-26	64.00	64.00	64.00	64.00	3,159
2022-05-25	64.00	64.00	64.00	64.00	1,163
2022-05-24	64.00	64.00	64.00	64.00	0
2022-05-23	64.00	64.00	64.00	64.00	536
2022-05-20	64.00	64.00	64.00	64.00	4,727
2022-05-19	64.00	64.00	64.00	64.00	0
2022-05-18	64.00	64.00	64.00	64.00	10,077
2022-05-17	64.00	64.00	64.00	64.00	3,317
2022-05-16	64.00	64.00	64.00	64.00	3,564
2022-05-13	64.00	64.00	64.00	64.00	0
2022-05-12	65.50	65.50	64.00	64.00	8,605
2022-05-11	65.50	65.50	65.50	65.50	750
2022-05-10	65.50	65.50	65.50	65.50	0
2022-05-09	65.50	65.50	65.50	65.50	0
2022-05-06	65.50	65.50	65.50	65.50	0
2022-05-05	65.50	65.50	65.50	65.50	0
2022-05-04	65.50	65.50	65.50	65.50	290
2022-05-03	65.50	65.50	65.50	65.50	0
2022-05-02	65.50	65.50	65.50	65.50	0
2022-04-29	65.50	65.50	65.50	65.50	0
2022-04-28	65.50	65.50	65.50	65.50	443
2022-04-27	65.50	65.50	65.50	65.50	0
2022-04-26	65.50	65.50	65.50	65.50	0
2022-04-25	65.50	65.50	65.50	65.50	109
2022-04-22	65.50	65.50	65.50	65.50	2,491
2022-04-21	65.50	65.50	65.50	65.50	10,000
2022-04-20	65.50	65.50	65.50	65.50	1,616
2022-04-19	65.50	65.50	65.50	65.50	0
2022-04-18	65.50	65.50	65.50	65.50	0
2022-04-15	65.50	65.50	65.50	65.50	0
2022-04-14	65.50	65.50	65.50	65.50	0
2022-04-13	65.50	65.50	65.50	65.50	9,540
2022-04-12	65.50	65.50	65.50	65.50	0
2022-04-11	65.50	65.50	65.50	65.50	3,675
2022-04-08	65.50	65.50	65.00	65.50	1,614
2022-04-07	65.50	65.50	65.00	65.50	31,513
2022-04-06	65.50	65.50	65.50	65.50	132
2022-04-05	65.50	65.50	65.50	65.50	15,656
2022-04-04	65.50	65.50	65.50	65.50	3,170
2022-04-01	65.50	65.50	65.50	65.50	390
2022-03-31	65.50	65.50	65.50	65.50	3,153
2022-03-30	67.50	67.50	65.50	65.50	2,500
2022-03-29	71.50	71.50	67.50	67.50	14,252
2022-03-28	71.50	71.50	70.00	71.50	0
2022-03-25	71.50	71.50	71.50	71.50	0
2022-03-24	71.50	71.50	71.50	71.50	2,411
2022-03-23	71.50	71.50	71.50	71.50	53,654
2022-03-22	71.50	71.50	71.50	71.50	4,459
2022-03-21	71.50	71.50	71.50	71.50	3,911
2022-03-18	71.50	71.50	71.50	71.50	0
2022-03-17	71.50	71.50	71.50	71.50	0
2022-03-16	71.50	71.50	71.50	71.50	750
2022-03-15	71.50	71.50	71.50	71.50	2,840
2022-03-14	71.50	71.50	71.50	71.50	714
2022-03-11	71.50	71.50	71.50	71.50	0
2022-03-10	71.50	71.50	71.50	71.50	1,203
2022-03-09	70.50	71.50	70.50	71.50	0
2022-03-08	70.50	70.50	70.50	70.50	476
2022-03-07	70.50	70.50	70.50	70.50	0
2022-03-04	70.50	70.50	70.50	70.50	1,647
2022-03-03	70.50	70.50	70.50	70.50	0
2022-03-02	70.50	70.50	70.50	70.50	0
2022-03-01	70.50	70.50	70.50	70.50	0
2022-02-28	70.50	70.50	70.50	70.50	2,154
2022-02-25	70.50	70.50	70.50	70.50	0
2022-02-24	70.50	70.50	70.50	70.50	1,382
2022-02-23	70.50	70.50	70.50	70.50	28
2022-02-22	70.50	70.50	70.50	70.50	0
2022-02-21	74.25	74.25	68.50	70.50	31,962
2022-02-18	75.25	75.25	74.25	74.25	574
2022-02-17	75.25	75.25	75.25	75.25	14,927
2022-02-16	75.25	75.25	75.25	75.25	1,472
2022-02-15	75.00	75.25	75.00	75.25	13,817
2022-02-14	74.00	75.00	74.00	75.00	36,915
2022-02-11	73.50	74.00	73.50	74.00	9,668
2022-02-10	73.50	73.50	73.50	73.50	71,735
2022-02-09	71.00	71.00	71.00	71.00	0
2022-02-08	71.00	71.00	71.00	71.00	0
2022-02-07	71.00	71.00	71.00	71.00	0
2022-02-04	71.00	71.00	71.00	71.00	4,363
2022-02-03	71.00	71.00	70.00	71.00	0
2022-02-02	71.00	71.50	71.00	71.00	5,000
2022-02-01	71.00	71.00	71.00	71.00	8,818
2022-01-31	71.00	71.00	71.00	71.00	5,550
2022-01-28	71.00	71.00	70.00	71.00	3,144
2022-01-27	71.00	71.00	71.00	71.00	13,000
2022-01-26	71.00	71.00	71.00	71.00	2,293
2022-01-25	71.00	71.00	71.00	71.00	30
2022-01-24	71.00	71.00	71.00	71.00	700
2022-01-21	72.50	72.50	71.00	71.00	4,510
2022-01-20	72.50	72.50	72.50	72.50	11,358
2022-01-19	72.50	72.50	72.50	72.50	1,132
2022-01-18	71.50	72.50	71.50	72.50	142
2022-01-17	73.50	73.50	72.50	72.50	13,604
2022-01-14	75.00	75.00	74.50	74.50	5,011
2022-01-13	75.00	75.00	75.00	75.00	8,495
2022-01-12	75.00	75.00	75.00	75.00	2,158
2022-01-11	75.00	75.00	75.00	75.00	774
2022-01-10	75.00	75.00	75.00	75.00	6,796
2022-01-07	75.00	75.00	75.00	75.00	9,182
2022-01-06	75.00	75.00	75.00	75.00	745
2022-01-05	75.00	75.00	75.00	75.00	1,250
2022-01-04	75.00	75.00	75.00	75.00	9,378
2022-01-03	75.00	75.00	75.00	75.00	0
2021-12-31	75.00	75.00	75.00	75.00	591
2021-12-30	75.00	75.00	75.00	75.00	3,933
2021-12-29	75.00	75.00	75.00	75.00	2,500
2021-12-28	75.00	75.00	75.00	75.00	0
2021-12-27	75.00	75.00	75.00	75.00	0
2021-12-24	75.00	75.00	75.00	75.00	3,600
2021-12-23	75.50	75.50	74.50	75.00	7,000
2021-12-22	75.50	75.50	75.50	75.50	15,858
2021-12-21	75.50	75.50	75.50	75.50	14,188
2021-12-20	77.50	77.50	75.25	76.50	60,821
2021-12-17	86.50	86.50	77.50	77.50	112,844
2021-12-16	87.50	87.50	86.50	86.50	0
2021-12-15	87.50	87.50	87.50	87.50	0
2021-12-14	87.50	87.50	87.50	87.50	0
2021-12-13	87.50	87.50	87.50	87.50	43,850
2021-12-10	87.50	87.50	87.50	87.50	0
2021-12-09	87.50	87.50	87.50	87.50	22,911
2021-12-08	87.50	87.50	85.00	87.50	9,500
2021-12-07	87.50	87.50	87.50	87.50	0
2021-12-06	87.50	87.50	87.50	87.50	0
2021-12-03	87.50	87.50	87.50	87.50	0
2021-12-02	87.50	87.50	87.50	87.50	1,106
2021-12-01	87.50	87.50	87.50	87.50	134
2021-11-30	89.50	89.50	87.50	87.50	3,399
2021-11-29	91.00	91.00	90.50	90.50	13,555
2021-11-26	91.50	91.50	91.00	91.00	13,109
2021-11-25	95.00	95.00	91.50	91.50	34,359
2021-11-24	95.00	95.00	95.00	95.00	1,071
2021-11-23	95.00	95.00	95.00	95.00	445
2021-11-22	95.00	95.00	92.00	95.00	1,115
2021-11-19	95.50	95.50	95.50	95.50	0
2021-11-18	95.50	95.50	95.50	95.50	0
2021-11-17	95.50	95.50	95.50	95.50	100
2021-11-16	95.50	95.50	95.50	95.50	6,629
2021-11-15	95.50	95.50	95.50	95.50	4,000
2021-11-12	95.50	95.50	95.50	95.50	4,500
2021-11-11	95.50	95.50	95.50	95.50	0
2021-11-10	95.50	95.50	95.50	95.50	1,030
2021-11-09	95.50	95.50	95.50	95.50	16,171
2021-11-08	95.50	95.50	93.00	95.50	4,984
2021-11-05	95.50	95.50	95.50	95.50	2,257
2021-11-04	95.50	95.50	93.00	95.50	500
2021-11-03	95.50	95.50	95.50	95.50	6,078
2021-11-02	95.50	95.50	95.50	95.50	1,742
2021-11-01	94.50	95.50	94.50	95.50	7,923
2021-10-29	93.50	93.50	93.50	93.50	5,866
2021-10-28	92.50	93.50	92.50	93.50	2,404
2021-10-27	95.50	95.50	92.50	92.50	24,306
2021-10-26	97.00	97.50	95.50	95.50	30,449
2021-10-25	93.50	97.00	93.50	97.00	71,752
2021-10-22	93.50	93.50	93.50	93.50	8,128
2021-10-21	91.50	93.50	91.50	93.50	47,981
2021-10-20	91.50	91.50	91.50	91.50	27,832
2021-10-19	97.50	97.50	89.00	91.50	123,605
2021-10-18	95.00	120.00	95.00	97.50	145,596
2021-10-15	132.00	130.00	123.00	123.00	28,559
2021-10-14	132.00	132.00	132.00	132.00	2,255
2021-10-13	132.50	132.50	132.00	132.00	5,081
2021-10-12	141.50	141.50	132.50	132.50	13,130
2021-10-11	155.50	155.50	141.50	141.50	78,648
2021-10-08	161.00	161.00	155.50	155.50	49,171
2021-10-07	154.00	169.50	154.00	160.00	50,009
2021-10-06	142.00	154.00	140.00	154.00	30,487
2021-10-05	120.00	141.50	120.00	141.50	57,255
2021-10-04	117.50	120.00	117.50	120.00	4,158
2021-10-01	113.50	117.50	113.50	117.50	51,267
2021-09-30	112.50	113.50	112.50	109.50	2,603
2021-09-29	109.50	109.50	109.50	109.50	11,740
2021-09-28	109.50	109.50	107.00	109.50	2,041
2021-09-27	109.50	109.50	109.50	109.50	45,346
2021-09-24	109.50	109.50	109.50	109.50	0
2021-09-23	109.50	109.50	109.50	109.50	0
2021-09-22	109.50	109.50	109.50	109.50	1,000
2021-09-21	109.50	109.50	109.50	109.50	341
2021-09-20	110.50	110.50	109.50	109.50	3,554
2021-09-17	110.50	110.50	110.50	110.50	636
2021-09-16	110.50	110.50	110.50	110.50	3,637
2021-09-15	110.00	110.50	110.00	110.50	7,785
2021-09-14	107.50	110.00	107.50	109.50	43,577
2021-09-13	107.50	107.50	107.50	107.50	3,463
2021-09-10	103.50	107.50	103.50	107.50	18,892
2021-09-09	102.50	103.50	102.50	103.50	9,452
2021-09-08	102.50	102.50	102.00	102.50	2,207
2021-09-07	102.50	102.50	102.50	102.50	484
2021-09-06	102.50	102.50	102.50	102.50	13,332
2021-09-03	102.50	102.50	102.50	102.50	0
2021-09-02	102.50	102.50	102.00	102.50	10,038
2021-09-01	102.50	102.50	101.00	102.00	31,539
2021-08-31	102.50	102.50	102.00	102.50	30,513
2021-08-30	102.50	102.50	102.50	102.50	0
2021-08-27	102.50	102.50	102.50	102.50	98
2021-08-26	102.50	102.50	102.50	102.50	0
2021-08-25	102.50	102.50	102.50	102.50	184
2021-08-24	102.50	102.50	102.50	102.50	0
2021-08-23	102.50	102.50	102.50	102.50	1,929
2021-08-20	102.50	102.50	102.50	102.50	3,500
2021-08-19	102.50	102.50	102.50	102.50	0
2021-08-18	102.50	102.50	102.50	102.50	0
2021-08-17	102.50	102.50	102.50	102.50	7,422
2021-08-16	102.50	102.50	102.50	102.50	2,628
2021-08-13	101.50	102.50	101.50	102.50	1,190
2021-08-12	101.50	101.50	101.50	101.50	6,321
2021-08-11	101.50	101.50	101.00	101.50	16,197
2021-08-10	101.50	101.50	101.50	101.50	236
2021-08-09	100.50	101.00	100.00	101.00	4,423
2021-08-06	100.50	100.50	100.50	100.50	483
2021-08-05	100.50	100.50	100.50	100.50	2,274
2021-08-04	100.50	100.50	100.50	100.50	982
2021-08-03	100.50	100.50	100.50	100.50	2,828
2021-08-02	100.50	100.50	100.50	100.50	619
2021-07-30	100.50	100.50	100.50	100.50	2,000
2021-07-29	100.50	100.50	100.50	100.50	246
2021-07-28	100.50	100.50	100.50	100.50	0
2021-07-27	100.50	100.50	100.50	100.50	1,226
2021-07-26	100.50	100.50	100.50	100.50	1,000
2021-07-23	101.00	101.00	100.50	100.50	4,808
2021-07-22	101.50	101.50	101.00	101.00	20,902
2021-07-21	103.50	104.00	102.00	104.00	26,325
2021-07-20	102.50	102.50	102.50	102.50	1,000
2021-07-19	102.50	102.50	102.50	102.50	22,698
2021-07-16	95.50	103.50	95.50	102.50	25,950
2021-07-15	94.50	95.50	94.50	95.50	4,115
2021-07-14	94.50	94.50	94.50	94.50	991
2021-07-13	94.50	94.50	94.50	94.50	1,205
2021-07-12	94.00	94.50	92.00	94.50	508
2021-07-09	92.50	94.00	92.50	94.00	11,631
2021-07-08	92.50	92.50	92.50	92.50	524
2021-07-07	92.50	92.50	92.50	92.50	995
2021-07-06	92.50	92.50	92.00	92.50	537
2021-07-05	87.00	92.50	87.00	92.50	22,386
2021-07-02	86.50	86.50	86.00	86.00	0
2021-07-01	87.50	87.50	85.00	86.50	1,177
2021-06-30	87.50	87.50	87.50	87.50	83
2021-06-29	87.50	87.50	87.50	87.50	15,991
2021-06-28	87.50	87.50	87.50	87.50	5,000
2021-06-25	87.50	87.50	87.50	87.50	18,765
2021-06-24	87.50	87.50	87.50	87.50	97,206
2021-06-23	81.00	88.50	81.00	87.50	28,500
2021-06-22	81.00	81.00	81.00	81.00	710
2021-06-21	80.50	81.00	79.00	81.00	8,389
2021-06-18	81.00	81.00	81.00	81.00	8,175
2021-06-17	81.00	81.00	81.00	81.00	8,000
2021-06-16	81.00	81.00	81.00	81.00	26,439
2021-06-15	80.50	81.00	79.00	81.00	1,858
2021-06-14	82.50	82.50	81.00	81.00	16,879
2021-06-11	82.00	82.50	80.00	82.50	2,944
2021-06-10	82.50	82.50	82.50	82.50	0
2021-06-09	82.50	82.50	82.50	82.50	5,103
2021-06-08	82.50	82.50	82.50	82.50	0
2021-06-07	80.00	83.00	80.00	80.00	12,054
2021-06-04	82.00	82.00	82.00	82.00	10,221
2021-06-03	80.00	82.00	80.00	82.00	4,710
2021-06-02	80.00	80.00	80.00	80.00	1,610
2021-06-01	79.50	80.00	79.50	80.00	4,800
2021-05-28	79.50	79.50	79.50	79.50	146
2021-05-27	79.50	79.50	79.50	79.50	0
2021-05-26	79.50	79.50	79.50	79.50	0
2021-05-25	79.50	79.50	78.00	79.50	0
2021-05-24	79.50	79.50	79.50	79.50	27,788
2021-05-21	79.50	79.50	79.50	79.50	5,700
2021-05-20	79.50	79.50	79.50	79.50	1,223
2021-05-19	79.50	79.50	78.00	79.50	184
2021-05-18	79.50	79.50	79.50	79.50	1,346
2021-05-17	79.50	79.50	78.00	79.50	7,794
2021-05-14	79.50	79.50	79.50	79.50	0
2021-05-13	79.50	79.50	79.50	79.50	0
2021-05-12	79.50	79.50	79.50	79.50	488
2021-05-11	79.50	79.50	79.50	79.50	957
2021-05-10	79.50	79.50	79.50	79.50	20,703
2021-05-07	79.50	79.50	79.50	79.50	10
2021-05-06	79.50	79.50	79.50	79.50	0
2021-05-05	79.50	79.50	79.50	79.50	0
2021-05-04	79.50	79.50	78.00	79.50	6
2021-04-30	79.50	79.50	78.00	79.50	0
2021-04-29	79.50	79.50	79.50	79.50	759

Share	Price	Change
Treatt (TET)	299.00	45.5%
Acuity RM Group plc (ACRM)	1.00	29.03%
Ceres Power (CWR)	621.00	24.7%
Headlam (HEAD)	38.80	19.38%
Tap Global (TAP)	1.15	17.95%

Share	Price	Change
Futura Medical (FUM)	0.89	-31.54%
SpaceandPeople (SAL)	165.00	-13.16%
Adm Energy (ADME)	0.035	-12.5%
Riverstone Energy (RSE)	529.50	-11.75%
Abingdon Healt. (ABDX)	8.50	-10.53%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	975,113,421
Quantum Helium (QHE)	0.03025	640,868,915
Tower Resources (TRP)	0.0245	523,035,951
Adm Energy (ADME)	0.035	354,242,076
Caledonian Hold (CHP)	0.0032	234,417,927