Henderson Int. Share History

Henderson Int. Share Price history. The following table shows end-of-day data HINT historical share prices for Henderson Int., 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.

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

Date	Open	High	Low	Close	Volume
2025-09-12	175.50	175.50	175.50	175.50	0
2025-09-11	175.50	175.50	175.50	175.50	0
2025-09-10	175.50	175.50	175.50	175.50	0
2025-09-09	175.50	175.50	175.50	175.50	0
2025-09-08	175.50	175.50	175.50	175.50	0
2025-09-05	175.50	175.50	175.50	175.50	0
2025-09-04	175.50	175.50	175.50	175.50	0
2025-09-03	175.50	175.50	175.50	175.50	0
2025-09-02	175.50	175.50	175.50	175.50	0
2025-09-01	175.50	175.50	175.50	175.50	0
2025-08-29	175.50	175.50	175.50	175.50	0
2025-08-28	175.50	175.50	175.50	175.50	0
2025-08-27	175.50	175.50	175.50	175.50	0
2025-08-26	175.50	175.50	175.50	175.50	0
2025-08-25	175.50	175.50	175.50	175.50	0
2025-08-22	175.50	175.50	175.50	175.50	0
2025-08-21	175.50	175.50	175.50	175.50	0
2025-08-20	175.50	175.50	175.50	175.50	0
2025-08-19	175.50	175.50	175.50	175.50	0
2025-08-18	175.50	175.50	175.50	175.50	0
2025-08-15	175.50	175.50	175.50	175.50	0
2025-08-14	175.50	175.50	175.50	175.50	0
2025-08-13	175.50	175.50	175.50	175.50	0
2025-08-12	175.50	175.50	175.50	175.50	0
2025-08-11	175.50	175.50	175.50	175.50	0
2025-08-08	175.50	175.50	175.50	175.50	0
2025-08-07	175.50	175.50	175.50	175.50	0
2025-08-06	175.50	175.50	175.50	175.50	0
2025-08-05	175.50	175.50	175.50	175.50	0
2025-08-04	175.50	175.50	175.50	175.50	0
2025-08-01	175.50	175.50	175.50	175.50	0
2025-07-31	175.50	175.50	175.50	175.50	0
2025-07-30	175.50	175.50	175.50	175.50	0
2025-07-29	175.50	175.50	175.50	175.50	0
2025-07-28	175.50	175.50	175.50	175.50	0
2025-07-25	175.50	175.50	175.50	175.50	0
2025-07-24	175.50	175.50	175.50	175.50	0
2025-07-23	175.50	175.50	175.50	175.50	0
2025-07-22	175.50	175.50	175.50	175.50	0
2025-07-21	175.50	175.50	175.50	175.50	0
2025-07-18	175.50	175.50	175.50	175.50	0
2025-07-17	175.50	175.50	175.50	175.50	0
2025-07-16	175.50	175.50	175.50	175.50	0
2025-07-15	175.50	175.50	175.50	175.50	0
2025-07-14	175.50	175.50	175.50	175.50	0
2025-07-11	175.50	175.50	175.50	175.50	0
2025-07-10	175.50	175.50	175.50	175.50	0
2025-07-09	175.50	175.50	175.50	175.50	0
2025-07-08	175.50	175.50	175.50	175.50	0
2025-07-07	175.50	175.50	175.50	175.50	0
2025-07-04	175.50	175.50	175.50	175.50	0
2025-07-03	175.50	175.50	175.50	175.50	0
2025-07-02	175.50	175.50	175.50	175.50	0
2025-07-01	175.50	175.50	175.50	175.50	0
2025-06-30	175.50	175.50	175.50	175.50	0
2025-06-27	175.50	175.50	175.50	175.50	0
2025-06-26	175.50	175.50	175.50	175.50	0
2025-06-25	175.50	175.50	175.50	175.50	0
2025-06-24	175.50	175.50	175.50	175.50	0
2025-06-23	175.50	175.50	175.50	175.50	0
2025-06-20	175.50	175.50	175.50	175.50	0
2025-06-19	175.50	175.50	175.50	175.50	0
2025-06-18	175.50	175.50	175.50	175.50	0
2025-06-17	175.50	175.50	175.50	175.50	0
2025-06-16	175.50	175.50	175.50	175.50	0
2025-06-13	175.50	175.50	175.50	175.50	0
2025-06-12	175.50	175.50	175.50	175.50	0
2025-06-11	175.50	175.50	175.50	175.50	0
2025-06-10	175.50	175.50	175.50	175.50	0
2025-06-09	175.50	175.50	175.50	175.50	0
2025-06-06	175.50	175.50	175.50	175.50	0
2025-06-05	175.50	175.50	175.50	175.50	0
2025-06-04	175.50	175.50	175.50	175.50	0
2025-06-03	175.50	175.50	175.50	175.50	0
2025-06-02	175.50	175.50	175.50	175.50	0
2025-05-30	175.50	175.50	175.50	175.50	0
2025-05-29	175.50	175.50	175.50	175.50	0
2025-05-28	175.50	175.50	175.50	175.50	0
2025-05-27	175.50	175.50	175.50	175.50	0
2025-05-26	175.20	175.20	175.20	175.20	0
2025-05-23	175.50	175.50	175.20	175.20	0
2025-05-22	175.00	175.50	174.00	175.50	271,726
2025-05-21	175.00	176.00	175.00	175.00	339,327
2025-05-20	174.50	178.00	174.50	176.00	766,614
2025-05-19	175.00	175.00	174.00	174.00	444,744
2025-05-16	174.50	176.00	174.50	176.00	548,344
2025-05-15	174.00	174.50	174.00	174.50	134,744
2025-05-14	175.50	175.50	174.50	174.50	242,894
2025-05-13	175.00	175.50	174.50	175.00	641,378
2025-05-12	173.00	175.00	173.00	175.00	753,456
2025-05-09	171.50	172.00	171.50	171.50	281,358
2025-05-08	171.50	171.50	171.50	171.50	544,335
2025-05-07	171.00	171.00	169.50	169.50	573,657
2025-05-06	170.50	171.50	170.00	171.50	2,209,829
2025-05-05	169.69	169.69	169.69	169.69	0
2025-05-02	170.00	172.50	170.00	170.50	652,469
2025-05-01	168.50	170.00	168.50	170.00	181,845
2025-04-30	170.00	171.50	169.00	171.50	457,340
2025-04-29	170.00	170.00	169.50	169.50	544,276
2025-04-28	169.50	169.50	169.50	169.50	229,749
2025-04-25	168.50	169.50	168.00	169.50	515,839
2025-04-24	168.50	169.00	167.50	167.50	285,333
2025-04-23	167.50	170.00	167.50	168.00	682,163
2025-04-22	164.50	165.50	163.00	163.00	591,929
2025-04-21	166.00	166.00	166.00	166.00	0
2025-04-18	166.00	166.00	166.00	166.00	0
2025-04-17	164.00	166.00	164.00	166.00	1,014,849
2025-04-16	164.50	165.00	162.50	165.00	698,059
2025-04-15	165.50	167.00	165.00	167.00	185,766
2025-04-14	160.00	164.50	160.00	164.50	266,960
2025-04-11	160.50	160.50	158.50	159.00	182,678
2025-04-10	159.50	160.00	158.50	158.50	152,939
2025-04-09	155.00	160.50	152.50	153.50	381,539
2025-04-08	156.00	159.00	156.00	158.50	246,065
2025-04-07	158.50	158.50	142.00	151.50	1,082,546
2025-04-04	164.50	164.50	158.00	158.00	695,443
2025-04-03	170.50	170.50	164.00	164.50	781,469
2025-04-02	172.50	172.50	171.50	172.00	350,653
2025-04-01	171.50	173.50	171.50	172.50	775,119
2025-03-31	175.00	175.00	171.50	171.50	408,024
2025-03-28	175.50	176.00	175.00	175.00	492,075
2025-03-27	176.00	177.00	176.00	176.00	180,515
2025-03-26	177.00	177.00	176.00	176.00	101,860
2025-03-25	176.50	176.50	176.50	176.50	277,816
2025-03-24	176.00	176.50	175.50	176.50	177,195
2025-03-21	175.50	177.50	175.00	176.00	368,392
2025-03-20	176.00	177.50	176.00	176.50	265,096
2025-03-19	175.50	176.00	175.50	176.00	239,716
2025-03-18	175.50	176.00	175.00	175.00	418,796
2025-03-17	174.00	176.00	174.00	175.50	285,665
2025-03-14	175.00	175.00	174.50	174.50	113,526
2025-03-13	173.00	173.00	173.00	173.00	220,109
2025-03-12	174.50	174.50	174.00	174.50	158,366
2025-03-11	174.50	175.00	174.00	174.00	461,909
2025-03-10	176.00	177.00	175.00	175.00	482,678
2025-03-07	177.00	177.50	175.50	176.00	453,451
2025-03-06	178.50	179.00	177.00	177.00	992,976
2025-03-05	179.00	179.50	178.00	178.00	191,601
2025-03-04	181.50	181.50	177.50	177.50	1,000,275
2025-03-03	182.00	183.00	181.50	183.00	352,570
2025-02-28	182.50	183.00	180.00	183.00	470,099
2025-02-27	182.50	183.50	182.50	183.50	320,982
2025-02-26	182.50	183.50	182.50	183.50	479,567
2025-02-25	182.50	183.50	182.50	183.00	526,074
2025-02-24	182.00	183.00	182.00	183.00	513,513
2025-02-21	182.50	183.50	182.50	183.00	184,562
2025-02-20	182.50	182.50	182.50	182.50	1,302,485
2025-02-19	182.50	184.00	182.50	184.00	440,039
2025-02-18	182.00	182.50	182.00	182.50	409,173
2025-02-17	183.00	183.50	182.00	183.00	830,624
2025-02-14	182.00	182.00	182.00	182.00	260,614
2025-02-13	181.00	182.50	181.00	182.00	141,587
2025-02-12	181.50	183.00	181.50	181.50	1,538,180
2025-02-11	181.50	182.50	181.50	182.00	802,166
2025-02-10	181.00	181.50	180.00	181.50	2,007,609
2025-02-07	183.00	184.00	177.50	182.00	3,237,638
2025-02-06	169.00	169.00	167.50	168.00	165,228
2025-02-05	168.00	169.00	167.00	167.00	232,727
2025-02-04	168.00	168.00	166.50	167.00	291,164
2025-02-03	168.50	169.00	166.50	168.00	190,518
2025-01-31	169.50	172.00	169.50	170.00	338,300
2025-01-30	172.00	172.00	169.00	169.50	249,393
2025-01-29	170.50	171.00	169.00	170.00	189,099
2025-01-28	169.00	170.00	168.00	169.00	228,395
2025-01-27	169.00	170.00	167.00	168.00	430,704
2025-01-24	170.00	170.50	169.50	169.50	454,292
2025-01-23	169.50	171.00	169.50	170.00	241,458
2025-01-22	171.00	171.50	169.50	170.00	231,572
2025-01-21	170.00	170.50	169.00	169.00	233,010
2025-01-20	169.00	169.50	167.50	168.50	335,762
2025-01-17	165.50	169.00	165.50	168.00	545,402
2025-01-16	164.00	166.00	164.00	166.00	687,279
2025-01-15	162.00	164.00	161.00	163.50	839,831
2025-01-14	159.50	162.00	159.50	161.50	965,696
2025-01-13	160.50	163.50	159.50	160.50	309,349
2025-01-10	162.00	163.50	160.50	160.50	483,540
2025-01-09	164.00	164.00	162.00	163.50	305,526
2025-01-08	163.00	164.00	162.00	162.00	210,590
2025-01-07	163.00	164.50	162.50	162.50	298,849
2025-01-06	165.50	166.50	162.50	164.25	287,764
2025-01-03	162.00	164.00	161.50	161.50	91,106
2025-01-02	165.50	165.50	165.50	165.50	180,295
2025-01-01	163.50	163.50	163.50	163.50	0
2024-12-31	162.50	162.50	162.50	163.50	45,057
2024-12-30	167.00	167.00	161.00	161.00	156,910
2024-12-27	167.00	167.00	164.00	165.50	418,158
2024-12-26	167.00	167.00	167.00	167.00	0
2024-12-25	167.00	167.00	167.00	167.00	0
2024-12-24	167.00	167.00	167.00	167.00	62,712
2024-12-23	164.00	169.00	163.00	165.00	114,455
2024-12-20	164.00	165.00	160.50	165.00	250,391
2024-12-19	163.50	163.50	162.50	163.00	119,979
2024-12-18	164.00	166.50	163.00	163.00	296,829
2024-12-17	164.50	167.00	163.00	163.00	261,330
2024-12-16	168.50	170.00	164.50	164.50	324,244
2024-12-13	169.00	169.00	165.00	165.00	173,528
2024-12-12	168.00	168.00	165.00	165.00	198,646
2024-12-11	166.00	166.50	165.00	165.00	169,566
2024-12-10	167.50	167.50	166.00	166.00	324,658
2024-12-09	170.50	170.50	167.50	169.00	218,158
2024-12-06	170.50	170.50	167.00	167.00	107,190
2024-12-05	168.00	168.00	167.50	167.50	122,253
2024-12-04	170.50	170.50	167.50	167.50	211,066
2024-12-03	169.50	170.50	168.00	169.25	276,864
2024-12-02	168.50	170.50	168.00	168.50	354,200
2024-11-29	167.50	169.00	167.50	167.50	115,663
2024-11-28	168.50	169.00	168.50	168.00	75,412
2024-11-27	167.50	169.50	166.50	168.00	271,742
2024-11-26	170.00	170.00	167.50	168.00	80,406
2024-11-25	168.00	168.00	167.50	167.50	250,768
2024-11-22	168.00	169.00	168.00	167.75	182,430
2024-11-21	165.50	167.00	165.50	167.00	174,677
2024-11-20	167.50	167.50	166.00	167.00	144,415
2024-11-19	165.00	168.00	164.00	168.00	451,959
2024-11-18	165.00	166.00	165.00	166.00	537,881
2024-11-15	167.00	168.50	166.50	166.50	393,482
2024-11-14	163.50	169.00	163.50	169.00	450,489
2024-11-13	165.50	166.00	163.50	165.00	365,300
2024-11-12	167.00	168.00	166.50	166.50	95,553
2024-11-11	168.50	168.50	167.00	168.50	569,880
2024-11-08	164.50	167.50	164.50	167.00	247,429
2024-11-07	166.50	166.50	165.00	166.00	135,212
2024-11-06	166.00	169.00	166.00	167.00	320,828
2024-11-05	166.00	166.00	165.00	166.50	137,862
2024-11-04	167.00	169.50	166.00	166.00	193,401
2024-11-01	164.50	166.50	164.50	166.50	173,790
2024-10-31	166.00	167.50	165.00	165.75	314,996
2024-10-30	165.50	168.00	165.50	168.00	192,824
2024-10-29	167.00	167.00	166.50	167.50	299,431
2024-10-28	167.50	168.00	166.50	168.00	280,209
2024-10-25	164.00	166.00	164.00	166.00	117,364
2024-10-24	166.00	167.00	164.00	164.00	264,311
2024-10-23	166.50	166.50	166.50	165.50	290,367
2024-10-22	165.50	167.50	164.50	166.00	383,924
2024-10-21	168.00	168.50	166.00	167.00	504,954
2024-10-18	168.00	168.00	168.00	168.00	302,766
2024-10-17	167.00	168.00	167.00	167.50	180,056
2024-10-16	165.00	167.00	165.00	167.00	109,089
2024-10-15	165.00	167.00	165.00	166.00	196,267
2024-10-14	164.50	168.00	164.50	168.00	157,298
2024-10-11	164.50	166.00	164.50	165.00	199,072
2024-10-10	164.50	165.25	164.50	165.25	354,490
2024-10-09	164.50	164.50	164.50	164.50	71,139
2024-10-08	164.50	165.00	164.00	165.00	509,280
2024-10-07	166.00	167.00	165.00	165.00	240,438
2024-10-04	166.00	166.00	164.50	165.25	145,644
2024-10-03	165.50	165.50	163.50	164.50	157,354
2024-10-02	165.00	165.00	164.00	164.75	229,176
2024-10-01	164.50	164.50	164.50	164.50	251,026
2024-09-30	165.50	169.00	165.50	169.00	129,657
2024-09-27	167.00	167.50	167.00	167.00	173,261
2024-09-26	165.50	167.00	163.50	167.00	536,862
2024-09-25	166.00	167.00	163.00	163.75	169,775
2024-09-24	167.00	167.00	164.00	164.00	281,995
2024-09-23	164.00	165.00	164.00	164.75	620,336
2024-09-20	164.00	166.50	163.50	166.50	474,583
2024-09-19	166.50	166.50	166.00	166.00	263,072
2024-09-18	164.50	164.50	164.50	164.50	348,156
2024-09-17	166.00	166.00	163.50	163.50	212,018
2024-09-16	163.50	164.50	163.50	164.50	422,293
2024-09-13	160.50	166.50	160.50	166.50	169,395
2024-09-12	164.50	164.50	162.50	164.50	144,191
2024-09-11	161.00	162.50	160.50	162.50	282,698
2024-09-10	161.00	161.00	161.00	161.00	252,619
2024-09-09	161.50	161.50	161.50	161.50	217,322
2024-09-06	162.00	162.00	161.00	160.50	212,549
2024-09-05	162.50	162.50	162.50	162.50	155,124
2024-09-04	162.50	162.50	162.50	163.00	93,899
2024-09-03	164.00	164.00	163.50	163.50	350,053
2024-09-02	165.50	165.50	164.00	164.75	350,039
2024-08-30	164.00	164.50	164.00	164.00	331,878
2024-08-29	163.50	165.00	163.50	164.50	253,088
2024-08-28	162.00	163.50	162.00	163.50	577,726
2024-08-27	163.00	163.00	163.00	163.00	249,771
2024-08-26	163.75	163.75	163.75	163.75	0
2024-08-23	163.50	163.75	163.50	163.75	114,976
2024-08-22	163.50	165.50	163.00	163.50	428,548
2024-08-21	163.50	164.25	163.50	164.25	76,904
2024-08-20	163.50	164.00	163.50	163.50	106,113
2024-08-19	164.00	165.00	164.00	164.50	225,654
2024-08-16	164.00	164.00	163.50	163.50	233,782
2024-08-15	165.00	165.00	165.00	165.00	69,866
2024-08-14	164.50	165.50	164.50	165.00	274,518
2024-08-13	163.50	165.50	163.50	164.75	108,909
2024-08-12	165.00	165.00	164.00	164.00	281,167
2024-08-09	162.50	167.00	162.50	167.00	167,401
2024-08-08	163.50	163.50	163.50	163.75	163,738
2024-08-07	164.00	165.00	163.00	163.00	101,769
2024-08-06	162.00	162.00	162.00	162.00	324,912
2024-08-05	160.00	160.00	160.00	159.50	264,229
2024-08-02	165.00	166.50	163.00	162.00	140,793
2024-08-01	166.00	166.00	165.00	165.00	384,736
2024-07-31	166.00	166.00	165.50	166.00	122,597
2024-07-30	165.00	165.00	163.50	165.25	190,703
2024-07-29	165.00	165.00	164.50	165.00	359,784
2024-07-26	165.50	167.00	165.50	165.50	98,080
2024-07-25	164.00	164.00	164.00	164.00	136,866
2024-07-24	169.50	169.50	167.00	167.00	210,274
2024-07-23	167.00	167.50	167.00	167.50	394,062
2024-07-22	167.00	168.00	167.00	167.25	716,692
2024-07-19	167.00	167.50	167.00	167.25	260,144
2024-07-18	170.00	170.50	168.00	168.00	79,408
2024-07-17	168.00	168.00	167.00	167.00	222,311
2024-07-16	168.00	168.00	168.00	168.00	167,650
2024-07-15	170.50	172.50	169.00	172.50	81,852
2024-07-12	168.00	168.00	168.00	168.25	102,360
2024-07-11	167.50	167.50	167.00	167.75	486,285
2024-07-10	166.00	166.50	166.00	166.50	359,170
2024-07-09	167.50	167.50	165.00	165.50	192,137
2024-07-08	166.50	166.50	166.00	166.00	208,181
2024-07-05	165.00	168.00	165.00	166.00	350,013
2024-07-04	167.50	167.50	165.50	167.50	368,584
2024-07-03	166.50	167.00	166.00	166.25	276,976
2024-07-02	169.00	169.00	165.50	165.50	179,431
2024-07-01	166.50	167.50	166.00	167.50	256,314
2024-06-28	166.00	166.00	165.50	165.50	253,989
2024-06-27	166.00	166.00	165.50	165.50	102,184
2024-06-26	165.00	165.00	165.00	165.75	270,491
2024-06-25	166.50	166.50	166.00	166.00	125,862
2024-06-24	167.00	168.50	167.00	167.00	339,833
2024-06-21	166.50	167.00	166.50	167.00	117,262
2024-06-20	166.00	166.00	165.50	165.75	446,371
2024-06-19	165.50	165.50	165.00	166.50	143,669
2024-06-18	166.00	166.00	166.00	166.50	110,315
2024-06-17	167.50	167.50	165.50	166.00	146,405
2024-06-14	169.50	169.50	165.00	165.00	125,441
2024-06-13	165.50	165.50	165.00	165.50	338,784
2024-06-12	166.50	166.50	165.50	165.50	271,473
2024-06-11	165.00	165.50	165.00	165.75	169,344
2024-06-10	168.00	169.00	165.50	165.50	207,000
2024-06-07	166.00	166.50	166.00	166.00	310,615
2024-06-06	166.00	167.00	166.00	166.00	142,221
2024-06-05	169.00	169.50	166.00	166.50	452,669
2024-06-04	168.50	168.50	168.50	165.75	304,908
2024-06-03	164.50	167.00	164.50	165.50	511,835
2024-05-31	168.00	168.00	163.50	164.00	259,985
2024-05-30	165.00	165.00	163.50	163.50	236,446
2024-05-29	168.00	168.00	164.50	168.00	196,227
2024-05-28	168.50	168.50	166.50	167.00	307,624
2024-05-27	166.50	166.50	166.50	166.50	0
2024-05-24	166.00	168.00	166.00	166.50	205,296
2024-05-23	167.50	168.00	167.00	167.00	109,446
2024-05-22	167.50	167.50	166.50	166.50	407,380
2024-05-21	168.00	169.50	167.00	169.50	171,821
2024-05-20	168.50	168.50	168.50	169.25	296,356
2024-05-17	168.50	168.50	167.50	167.50	259,485
2024-05-16	170.50	170.50	169.00	169.00	210,749
2024-05-15	169.00	170.50	169.00	170.50	224,709
2024-05-14	168.00	169.00	167.50	168.50	203,620
2024-05-13	168.50	170.50	168.50	170.50	138,195
2024-05-10	168.50	169.50	168.00	169.00	419,514
2024-05-09	165.50	168.00	165.50	168.00	247,642
2024-05-08	169.00	169.00	168.00	168.00	230,505
2024-05-07	168.50	168.50	166.00	166.00	568,422
2024-05-06	164.50	164.50	164.50	164.50	0
2024-05-03	165.50	166.50	164.50	164.50	201,662
2024-05-02	166.00	166.00	165.00	165.00	278,857
2024-05-01	167.00	167.00	164.50	164.50	147,919
2024-04-30	165.50	168.00	165.00	165.00	116,952
2024-04-29	168.00	169.00	165.00	165.00	710,150
2024-04-26	165.00	166.50	165.00	166.50	156,704
2024-04-25	165.00	168.50	163.50	163.50	191,248
2024-04-24	166.00	168.00	165.00	165.00	184,970
2024-04-23	164.50	165.50	164.00	165.00	160,697
2024-04-22	166.00	166.00	163.00	163.00	179,902
2024-04-19	162.00	164.00	162.00	164.00	84,990
2024-04-18	165.50	165.50	162.50	163.00	158,294
2024-04-17	163.50	163.50	162.00	162.25	292,200
2024-04-16	162.50	163.50	162.50	163.50	143,462
2024-04-15	165.50	165.50	165.50	164.50	223,666
2024-04-12	164.00	165.00	164.00	165.00	299,445
2024-04-11	165.50	165.50	163.50	164.25	339,914
2024-04-10	166.00	167.00	164.00	164.50	355,779
2024-04-09	164.50	165.50	164.00	164.50	217,381
2024-04-08	166.50	166.50	164.00	165.75	507,594
2024-04-05	164.00	166.50	163.50	163.50	145,945
2024-04-04	165.00	166.00	165.00	165.75	282,645
2024-04-03	165.50	168.00	165.00	165.25	174,807
2024-04-02	168.00	168.00	168.00	168.00	230,678
2024-04-01	166.50	166.50	166.50	166.50	0
2024-03-29	166.50	166.50	166.50	166.50	0
2024-03-28	165.00	165.00	165.00	166.50	449,716
2024-03-27	165.00	165.00	165.00	165.00	246,288
2024-03-26	164.50	165.50	164.00	165.50	218,556
2024-03-25	163.00	163.50	163.00	163.50	295,251
2024-03-22	161.00	165.00	161.00	164.00	528,562
2024-03-21	163.00	164.00	163.00	163.50	479,503
2024-03-20	159.50	161.00	159.50	160.25	196,235
2024-03-19	160.50	160.50	160.50	160.50	215,045
2024-03-18	160.00	160.50	160.00	160.50	243,230
2024-03-15	160.50	161.50	160.50	161.50	232,598
2024-03-14	160.00	161.00	160.00	161.00	346,806
2024-03-13	160.00	160.50	160.00	160.50	165,838
2024-03-12	157.00	160.00	157.00	160.00	328,958
2024-03-11	159.00	159.00	159.00	159.00	249,298
2024-03-08	156.00	160.00	156.00	159.50	875,142
2024-03-07	158.50	159.00	158.50	159.00	522,765
2024-03-06	160.00	160.00	158.50	158.50	559,176
2024-03-05	159.00	159.50	158.50	158.50	110,048
2024-03-04	157.00	158.50	156.50	158.00	325,797
2024-03-01	157.50	158.00	157.00	157.50	517,241
2024-02-29	155.00	157.00	155.00	156.00	235,818
2024-02-28	155.50	155.50	155.00	155.00	592,868
2024-02-27	156.50	156.50	155.50	155.50	244,403
2024-02-26	157.00	158.50	157.00	157.00	311,539
2024-02-23	157.00	158.00	157.00	158.00	597,012
2024-02-22	157.00	159.00	156.00	156.00	233,204
2024-02-21	157.00	157.00	155.50	155.50	358,306
2024-02-20	155.50	156.50	155.00	157.00	150,013
2024-02-19	156.00	156.00	156.00	157.00	266,868
2024-02-16	156.50	157.50	156.50	157.50	168,083
2024-02-15	156.00	157.50	156.00	156.50	292,783
2024-02-14	155.00	156.00	154.50	154.50	1,265,849
2024-02-13	155.50	156.00	155.50	156.00	232,086
2024-02-12	156.50	157.00	156.50	156.50	274,095
2024-02-09	158.50	158.50	156.50	156.50	191,387
2024-02-08	158.00	159.50	157.00	157.00	209,559
2024-02-07	157.50	158.00	157.50	157.50	213,525
2024-02-06	158.50	158.50	157.50	157.50	180,388
2024-02-05	158.00	159.00	157.50	157.50	178,904
2024-02-02	158.50	158.50	157.00	157.00	408,893
2024-02-01	157.50	157.50	156.50	156.50	131,048
2024-01-31	159.00	159.50	159.00	159.00	155,101
2024-01-30	158.50	159.00	158.50	159.00	330,607
2024-01-29	160.00	160.00	157.00	157.00	272,938
2024-01-26	158.00	158.00	158.00	158.50	412,532
2024-01-25	157.00	158.50	157.00	158.25	186,601
2024-01-24	158.00	158.50	157.50	157.75	360,137
2024-01-23	158.50	159.00	157.50	158.00	263,233
2024-01-22	159.00	159.00	158.00	158.25	197,759
2024-01-19	157.50	159.50	157.50	158.00	190,722
2024-01-18	158.00	159.50	156.50	156.50	296,578
2024-01-17	159.00	161.00	158.00	161.00	180,025
2024-01-16	161.50	161.50	158.00	158.00	92,054
2024-01-15	162.50	162.50	162.50	162.50	160,098
2024-01-12	162.50	162.50	160.50	160.50	92,940
2024-01-11	161.50	161.50	161.50	161.25	132,294
2024-01-10	162.50	163.00	162.50	162.25	71,513
2024-01-09	161.75	162.00	161.75	162.00	112,335
2024-01-08	163.00	163.00	162.50	161.75	162,892
2024-01-05	162.50	162.50	161.00	161.00	208,354
2024-01-04	162.00	162.75	162.00	162.75	109,307
2024-01-03	162.00	162.00	161.50	162.00	95,923
2024-01-02	163.50	164.00	163.00	163.00	83,137
2024-01-01	163.00	163.00	163.00	163.00	0
2023-12-29	162.00	163.00	162.00	163.00	89,064
2023-12-28	165.00	165.00	162.00	162.00	70,102
2023-12-27	161.50	161.50	161.50	161.50	178,044
2023-12-26	162.00	162.00	162.00	162.00	0
2023-12-25	162.00	162.00	162.00	162.00	0
2023-12-22	162.00	162.00	162.00	162.00	56,509
2023-12-21	165.00	165.00	165.00	165.00	114,313
2023-12-20	163.00	164.50	161.50	164.50	109,019
2023-12-19	160.00	160.50	160.00	161.50	265,956
2023-12-18	162.50	162.50	160.00	160.00	179,806
2023-12-15	160.50	161.00	160.00	161.00	192,429
2023-12-14	158.50	158.50	158.50	158.50	279,196
2023-12-13	161.50	161.50	158.50	158.50	207,333
2023-12-12	159.50	159.50	158.50	159.00	199,221
2023-12-11	161.50	161.50	159.00	159.00	290,953
2023-12-08	161.50	161.50	159.50	160.75	44,054
2023-12-07	159.00	159.00	159.00	160.00	183,366
2023-12-06	160.50	160.50	158.00	159.50	89,500
2023-12-05	158.00	158.00	158.00	158.50	213,627
2023-12-04	160.50	160.50	158.50	158.50	179,837
2023-12-01	159.50	159.50	159.50	159.50	176,708
2023-11-30	157.00	157.50	157.00	157.50	137,966
2023-11-29	158.00	158.00	156.00	156.00	273,461
2023-11-28	157.50	158.00	156.50	156.50	370,193
2023-11-27	158.00	158.50	157.50	158.50	265,757
2023-11-24	159.00	159.00	158.50	158.50	116,499
2023-11-23	159.00	159.00	158.00	158.00	411,386
2023-11-22	157.50	158.00	157.50	158.00	247,119
2023-11-21	158.50	159.00	158.00	159.00	518,819
2023-11-20	158.00	158.50	158.00	158.50	229,253
2023-11-17	158.00	158.00	157.50	157.50	818,909
2023-11-16	160.00	160.00	158.00	158.50	922,543
2023-11-15	157.00	159.00	157.00	158.25	723,687
2023-11-14	153.00	157.00	153.00	155.50	210,361
2023-11-13	153.00	157.00	153.00	157.00	91,717
2023-11-10	153.00	153.00	153.00	153.00	193,328
2023-11-09	158.50	158.50	152.00	154.25	232,637
2023-11-08	156.25	156.25	156.25	156.25	97,715
2023-11-07	156.00	157.00	156.00	156.25	131,371
2023-11-06	156.00	156.00	156.00	156.50	132,130
2023-11-03	157.00	157.00	156.00	157.00	108,047
2023-11-02	153.50	157.00	153.00	157.00	317,791
2023-11-01	150.50	152.00	150.50	152.50	304,245
2023-10-31	151.00	152.50	148.50	148.50	447,562
2023-10-30	152.00	152.00	151.50	151.50	177,256
2023-10-27	149.00	153.00	149.00	151.50	165,801
2023-10-26	152.00	152.00	149.50	149.50	163,355
2023-10-25	151.00	153.50	150.50	153.50	202,385
2023-10-24	152.50	153.50	151.00	153.00	301,212
2023-10-23	152.00	152.50	150.00	152.00	183,357
2023-10-20	155.50	155.50	154.00	154.00	202,013
2023-10-19	158.00	158.00	154.00	156.50	365,839
2023-10-18	160.00	160.00	158.50	158.50	127,947
2023-10-17	160.00	161.00	159.50	160.25	254,470
2023-10-16	159.50	161.00	159.50	160.50	236,276
2023-10-13	162.00	163.00	160.50	162.50	43,239
2023-10-12	163.00	163.00	163.00	163.00	255,418
2023-10-11	160.50	162.50	160.50	162.50	64,056
2023-10-10	160.50	161.50	160.00	160.00	147,840
2023-10-09	159.50	159.50	159.50	159.50	170,269
2023-10-06	161.50	161.50	159.00	159.50	194,543
2023-10-05	160.00	160.50	158.00	158.00	307,509
2023-10-04	161.50	161.50	161.50	160.75	193,682
2023-10-03	160.50	160.50	160.00	160.00	129,361
2023-10-02	163.00	163.00	162.00	162.00	166,586
2023-09-29	163.50	163.50	163.50	163.00	206,563
2023-09-28	161.50	162.50	161.00	162.50	128,108
2023-09-27	162.50	163.00	162.00	163.00	74,204
2023-09-26	163.00	163.50	163.00	163.50	96,240
2023-09-25	165.00	165.50	163.00	164.50	114,303
2023-09-22	164.50	164.50	163.50	163.50	144,992
2023-09-21	164.50	164.50	164.50	164.50	256,990
2023-09-20	166.50	167.00	165.50	167.00	309,983
2023-09-19	165.00	165.00	165.00	165.00	79,871
2023-09-18	165.00	167.50	165.00	167.50	134,888
2023-09-15	166.50	167.00	166.00	167.00	249,989
2023-09-14	163.50	165.50	163.50	165.00	126,186
2023-09-13	164.00	165.00	164.00	165.00	166,135
2023-09-12	162.00	165.00	162.00	165.00	221,163
2023-09-11	163.00	164.00	163.00	164.00	135,852
2023-09-08	163.50	164.50	162.50	163.75	184,362
2023-09-07	163.50	163.50	163.50	163.50	115,233
2023-09-06	162.00	163.00	161.00	163.00	134,217
2023-09-05	166.00	166.00	164.00	163.75	129,071
2023-09-04	164.50	165.00	164.50	165.00	217,776
2023-09-01	162.00	163.50	161.00	163.50	204,553
2023-08-31	161.50	161.50	161.50	161.50	148,195
2023-08-30	163.50	164.25	163.50	164.25	175,175
2023-08-29	163.00	164.50	163.00	163.50	135,064
2023-08-28	161.50	161.50	161.50	161.50	0
2023-08-25	161.50	161.50	161.50	161.50	163,479
2023-08-24	163.00	163.00	162.00	162.00	111,714
2023-08-23	164.00	164.00	164.00	164.00	200,366
2023-08-22	161.50	161.50	160.50	160.50	126,860
2023-08-21	161.50	161.50	160.00	160.00	140,757
2023-08-18	161.00	161.00	160.00	160.50	134,640
2023-08-17	163.00	163.00	161.50	161.50	285,531
2023-08-16	162.50	164.00	162.50	164.00	152,024
2023-08-15	168.00	170.00	162.50	162.50	255,887
2023-08-14	167.00	167.00	167.00	166.25	171,551
2023-08-11	165.50	165.50	165.50	165.75	150,959
2023-08-10	166.50	168.50	166.50	168.50	248,265
2023-08-09	168.00	168.00	168.00	167.25	90,477
2023-08-08	166.50	168.50	166.00	168.50	271,239
2023-08-07	169.50	169.50	168.00	168.00	90,464
2023-08-04	168.00	169.50	168.00	169.00	166,487
2023-08-03	168.50	168.50	167.00	167.00	58,218
2023-08-02	166.50	168.50	166.00	168.50	249,781
2023-08-01	170.50	170.50	169.50	170.00	146,077
2023-07-31	168.00	170.50	168.00	170.00	147,495
2023-07-28	169.50	169.50	169.50	169.50	110,519
2023-07-27	168.50	169.50	168.50	169.50	245,074
2023-07-26	167.50	170.00	167.50	170.00	156,021
2023-07-25	170.00	170.00	169.00	170.00	105,682
2023-07-24	165.50	169.50	165.50	166.00	123,229
2023-07-21	168.50	168.50	168.50	168.50	100,124
2023-07-20	168.00	169.00	168.00	169.00	121,001
2023-07-19	168.00	169.50	166.50	167.25	182,821
2023-07-18	164.00	166.50	164.00	164.00	633,982
2023-07-17	167.00	167.00	163.00	163.00	123,409
2023-07-14	164.00	164.00	164.00	164.00	103,412
2023-07-13	164.00	164.00	164.00	164.00	129,944
2023-07-12	167.50	167.50	165.00	165.00	84,723
2023-07-11	164.50	167.50	164.50	167.50	196,769
2023-07-10	168.00	168.00	164.00	167.50	125,110
2023-07-07	168.00	168.00	168.00	168.00	103,660
2023-07-06	167.50	167.50	165.00	165.25	78,694
2023-07-05	167.00	167.00	166.50	166.50	325,985
2023-07-04	168.00	168.00	168.00	168.00	143,018
2023-07-03	172.00	172.00	172.00	169.50	167,611
2023-06-30	168.50	170.00	164.50	164.50	130,542
2023-06-29	169.00	169.00	169.00	169.50	476,304
2023-06-28	172.00	172.00	172.00	170.75	84,735
2023-06-27	172.00	172.50	171.00	171.00	202,115
2023-06-26	166.50	166.50	166.50	166.50	172,550
2023-06-23	167.50	167.50	167.50	168.75	306,354
2023-06-22	172.50	172.50	171.00	171.00	106,680
2023-06-21	174.50	174.50	172.50	172.50	110,670
2023-06-20	172.25	172.25	172.25	172.25	52,514
2023-06-19	171.50	172.25	171.50	172.25	107,654
2023-06-16	171.50	171.50	171.50	171.50	94,323
2023-06-15	172.00	172.00	172.00	173.50	113,186
2023-06-14	171.50	171.50	171.50	171.50	115,511
2023-06-13	175.00	175.00	175.00	174.00	161,122
2023-06-12	169.00	175.00	169.00	173.00	224,453
2023-06-09	173.50	173.50	173.50	173.50	39,592
2023-06-08	171.00	172.25	171.00	172.25	112,648
2023-06-07	171.50	172.00	171.00	171.00	432,844
2023-06-06	171.50	172.00	170.50	171.50	289,929
2023-06-05	175.00	176.00	172.00	172.50	285,430
2023-06-02	172.00	175.50	171.50	174.50	339,297
2023-06-01	172.00	173.00	171.00	172.00	108,985
2023-05-31	172.00	173.00	169.00	170.00	588,713
2023-05-30	174.00	174.50	174.00	174.50	122,087
2023-05-29	172.00	172.00	172.00	172.00	0
2023-05-26	172.00	172.00	172.00	172.00	191,000
2023-05-25	174.00	174.00	171.50	174.50	91,698
2023-05-24	174.00	177.00	171.50	171.50	239,486
2023-05-23	174.00	178.00	174.00	175.75	171,060
2023-05-22	178.00	178.00	175.00	175.00	428,093
2023-05-19	179.50	179.50	178.00	178.00	85,724
2023-05-18	177.50	177.50	177.50	177.50	55,748
2023-05-17	175.00	175.00	175.00	177.25	58,081
2023-05-16	180.00	180.50	176.00	179.50	199,106
2023-05-15	177.50	179.50	177.50	179.50	171,080
2023-05-12	174.50	179.00	174.50	179.00	244,414
2023-05-11	179.50	179.50	179.50	176.75	179,452
2023-05-10	176.00	179.50	175.50	177.50	393,528
2023-05-09	177.00	180.50	175.50	180.50	331,287
2023-05-08	175.00	175.00	175.00	175.00	0
2023-05-05	175.00	175.00	175.00	175.00	227,560
2023-05-04	177.00	179.50	177.00	179.50	233,861
2023-05-03	178.00	180.00	178.00	177.75	328,575
2023-05-02	177.50	178.00	177.50	178.00	159,826
2023-05-01	178.00	178.00	178.00	178.00	0
2023-04-28	178.00	178.00	178.00	178.00	118,237
2023-04-27	175.00	175.00	174.50	176.25	195,337
2023-04-26	176.00	176.00	175.00	175.00	188,486
2023-04-25	177.00	177.00	176.75	176.75	95,117
2023-04-24	179.50	180.00	177.00	177.00	277,783
2023-04-21	177.50	177.50	177.50	177.50	126,799
2023-04-20	178.75	178.75	178.50	178.50	157,258
2023-04-19	181.00	181.00	181.00	178.75	305,049
2023-04-18	178.50	178.50	178.50	178.50	405,609
2023-04-17	180.00	180.50	179.50	178.50	210,669
2023-04-14	179.00	179.00	179.00	177.75	249,307
2023-04-13	179.00	179.00	178.00	178.00	215,567
2023-04-12	178.00	178.00	178.00	177.75	406,058
2023-04-11	178.00	178.00	178.00	175.75	292,526
2023-04-10	175.25	175.25	175.25	175.25	0
2023-04-07	175.25	175.25	175.25	175.25	0
2023-04-06	170.50	175.50	170.50	175.25	523,902
2023-04-05	175.00	175.00	175.00	173.50	356,818
2023-04-04	172.50	172.50	172.50	175.25	309,032
2023-04-03	175.50	175.50	175.50	175.50	210,002
2023-03-31	174.75	175.25	174.75	175.25	148,778
2023-03-30	176.50	176.50	176.50	174.75	176,226
2023-03-29	176.00	176.00	176.00	174.00	235,956
2023-03-28	174.00	174.00	173.50	173.50	315,067
2023-03-27	174.00	174.00	174.00	174.00	179,387
2023-03-24	173.25	173.25	172.75	172.75	237,777
2023-03-23	176.00	176.00	173.25	173.25	182,951
2023-03-22	176.00	176.00	176.00	176.00	100,520
2023-03-21	175.00	175.50	175.00	175.50	251,761
2023-03-20	172.00	174.50	170.00	174.00	291,529
2023-03-17	175.00	176.00	175.00	176.00	207,696
2023-03-16	174.50	174.50	173.00	173.50	161,451
2023-03-15	173.00	174.00	172.00	174.00	243,499
2023-03-14	173.00	175.00	173.00	174.50	190,967
2023-03-13	175.00	175.00	172.00	174.00	369,385
2023-03-10	176.00	176.00	173.50	173.50	299,934
2023-03-09	178.50	179.00	178.50	178.75	210,111
2023-03-08	182.00	182.00	180.00	181.00	268,414
2023-03-07	181.00	182.50	181.00	181.75	156,689
2023-03-06	179.50	179.50	179.50	181.25	216,430
2023-03-03	180.50	181.50	180.50	181.50	220,237
2023-03-02	181.50	181.50	179.00	180.75	1,420,207
2023-03-01	181.00	181.50	180.00	180.00	181,931
2023-02-28	180.00	180.00	178.00	179.00	185,221
2023-02-27	181.00	181.50	180.50	179.50	232,540
2023-02-24	180.00	180.00	180.00	180.00	137,494
2023-02-23	180.00	182.00	180.00	181.00	167,944
2023-02-22	180.00	180.00	177.00	179.50	176,316
2023-02-21	179.50	179.50	178.00	178.00	123,311
2023-02-20	182.00	182.00	179.75	179.75	222,675
2023-02-17	182.00	182.00	180.00	182.00	160,316
2023-02-16	182.50	182.50	182.50	182.50	187,648
2023-02-15	182.00	182.00	180.00	180.00	246,129
2023-02-14	183.00	183.00	182.50	181.00	138,421
2023-02-13	182.50	183.00	182.50	182.25	202,914
2023-02-10	181.50	182.00	181.50	180.75	153,942
2023-02-09	182.00	182.50	182.00	182.50	175,784
2023-02-08	182.00	183.50	182.00	183.50	149,067
2023-02-07	179.50	179.50	179.50	179.50	92,916
2023-02-06	179.00	179.50	178.00	179.50	89,906
2023-02-03	180.50	181.00	177.00	177.00	174,894
2023-02-02	181.00	181.50	180.50	181.50	332,564
2023-02-01	181.50	182.50	181.00	182.50	173,429
2023-01-31	180.50	181.50	179.00	179.00	213,197
2023-01-30	181.00	182.50	180.00	182.50	205,696
2023-01-27	182.00	182.00	181.50	182.00	75,159
2023-01-26	180.00	181.50	180.00	181.50	152,970
2023-01-25	179.00	181.00	179.00	181.00	76,462
2023-01-24	180.50	180.50	180.50	181.25	138,316
2023-01-23	181.50	181.50	179.50	181.00	283,694
2023-01-20	180.00	180.00	180.00	180.00	98,898
2023-01-19	180.50	180.50	177.50	177.50	106,174
2023-01-18	182.00	182.50	179.50	179.50	170,675
2023-01-17	181.50	184.00	179.50	182.50	432,936
2023-01-16	183.00	184.00	182.50	183.50	218,119
2023-01-13	181.00	181.00	181.00	181.50	124,628
2023-01-12	182.00	182.00	181.00	181.50	391,614
2023-01-11	180.00	181.50	179.00	181.00	350,670
2023-01-10	179.50	181.50	179.00	181.50	169,552
2023-01-09	178.50	180.50	178.50	180.50	104,637
2023-01-06	180.00	181.00	180.00	180.50	145,504
2023-01-05	178.50	180.00	178.50	179.50	177,657
2023-01-04	180.00	180.00	179.00	180.00	139,517
2023-01-03	178.50	179.50	176.50	179.00	351,986
2023-01-02	177.00	177.00	177.00	177.00	0
2022-12-30	178.50	178.50	177.00	177.00	42,700
2022-12-29	176.50	178.50	175.50	178.50	155,506
2022-12-28	177.00	177.50	177.00	177.50	313,917
2022-12-27	177.00	177.00	177.00	177.00	0
2022-12-26	177.00	177.00	177.00	177.00	0
2022-12-23	175.50	177.50	174.50	177.00	144,733
2022-12-22	176.50	178.50	175.50	175.50	839,985
2022-12-21	173.50	178.00	172.00	178.00	265,903
2022-12-20	172.00	175.50	172.00	173.50	226,845
2022-12-19	177.00	177.00	173.00	174.00	76,219
2022-12-16	174.00	174.00	172.00	172.50	1,388,580
2022-12-15	176.50	176.50	176.00	175.75	198,389
2022-12-14	176.50	178.00	175.50	175.50	588,511
2022-12-13	173.50	177.50	173.00	177.00	170,286
2022-12-12	176.50	177.50	174.00	175.50	296,301
2022-12-09	174.50	176.50	173.50	175.00	1,088,999
2022-12-08	174.00	174.00	173.00	173.00	186,376
2022-12-07	176.00	176.00	174.25	174.25	215,729
2022-12-06	177.00	177.00	175.00	176.00	121,818
2022-12-05	175.00	176.00	175.00	175.75	312,566
2022-12-02	174.50	178.50	174.00	175.50	341,091
2022-12-01	174.50	178.50	174.50	175.00	205,055
2022-11-30	173.50	175.50	172.50	174.50	397,519
2022-11-29	173.00	175.00	173.00	174.25	411,626
2022-11-28	173.00	175.50	173.00	175.50	292,203
2022-11-25	173.00	174.00	173.00	174.25	137,211
2022-11-24	174.00	174.50	174.00	173.50	436,803
2022-11-23	174.00	176.00	173.00	176.00	65,212
2022-11-22	172.00	175.00	172.00	175.00	120,634
2022-11-21	173.00	174.00	173.00	172.75	187,294
2022-11-18	174.00	174.00	171.00	171.00	154,110
2022-11-17	174.00	174.00	173.00	173.00	139,881
2022-11-16	173.50	173.50	172.50	173.50	149,530
2022-11-15	172.00	172.50	170.00	172.50	263,570
2022-11-14	174.50	175.00	174.50	175.00	70,200
2022-11-11	174.00	175.00	172.00	171.75	203,633
2022-11-10	170.50	171.00	169.00	170.00	79,055
2022-11-09	169.00	169.50	165.00	166.00	76,145
2022-11-08	167.50	167.50	167.50	167.50	145,099
2022-11-07	166.00	167.00	165.50	166.00	117,682
2022-11-04	165.00	167.50	165.00	167.00	129,807
2022-11-03	165.00	165.50	164.50	164.75	97,859
2022-11-02	166.50	167.50	165.00	166.00	388,249
2022-11-01	163.50	166.50	163.50	165.00	223,322
2022-10-31	164.00	164.50	163.50	164.25	251,806
2022-10-28	159.00	159.00	159.00	162.50	131,787
2022-10-27	160.00	160.00	160.00	160.75	62,057
2022-10-26	161.00	162.00	161.00	162.25	61,056
2022-10-25	159.00	161.00	159.00	161.00	162,864
2022-10-24	159.50	160.00	159.50	160.00	42,680
2022-10-21	161.50	161.50	161.50	159.50	119,620
2022-10-20	159.00	161.00	159.00	159.00	131,502
2022-10-19	157.50	163.00	157.50	163.00	122,331
2022-10-18	158.00	158.00	158.00	158.00	75,998
2022-10-17	157.00	159.50	157.00	158.50	146,521
2022-10-14	156.50	158.50	155.50	156.50	221,760
2022-10-13	157.00	157.00	153.50	153.50	299,930
2022-10-12	156.00	158.00	156.00	157.00	227,978
2022-10-11	157.50	158.50	157.00	157.00	172,007
2022-10-10	161.00	161.50	159.50	161.50	277,199
2022-10-07	164.50	164.50	161.50	161.75	149,727
2022-10-06	166.50	166.50	163.50	163.00	81,869
2022-10-05	161.50	161.50	161.50	161.50	98,540
2022-10-04	158.00	164.50	158.00	164.50	158,013
2022-10-03	159.00	159.00	156.50	158.00	122,379
2022-09-30	159.50	161.00	159.00	161.00	114,552
2022-09-29	161.00	162.00	161.00	161.50	105,775
2022-09-28	163.50	165.00	161.50	165.00	148,102
2022-09-27	167.00	167.00	167.00	167.50	171,309
2022-09-26	167.50	172.00	165.00	171.00	231,850
2022-09-23	161.50	164.50	161.50	163.50	95,595
2022-09-22	163.50	166.00	162.50	162.50	272,380
2022-09-21	170.00	170.00	167.75	167.75	133,786
2022-09-20	167.50	170.00	164.00	170.00	139,850
2022-09-19	167.50	167.50	167.50	167.50	0
2022-09-16	167.50	167.50	167.50	167.50	141,950
2022-09-15	170.50	170.50	170.50	170.50	89,144
2022-09-14	170.00	174.00	167.50	170.50	58,448
2022-09-13	168.50	168.50	168.50	168.50	114,726
2022-09-12	171.50	176.00	171.50	176.00	229,423
2022-09-09	175.00	175.00	170.00	170.00	47,956
2022-09-08	169.50	173.00	169.00	173.00	96,272
2022-09-07	167.75	168.25	167.75	168.25	124,402
2022-09-06	169.00	169.00	169.00	167.75	149,301
2022-09-05	166.50	166.50	166.50	168.50	140,259
2022-09-02	173.00	173.00	173.00	173.00	79,929
2022-09-01	169.50	169.50	169.00	171.00	76,500
2022-08-31	171.00	171.00	171.00	171.75	140,801
2022-08-30	176.00	176.00	172.25	172.25	82,699
2022-08-29	176.00	176.00	176.00	176.00	0
2022-08-26	172.00	176.00	172.00	176.00	295,585
2022-08-25	171.00	171.00	171.00	171.00	302,641
2022-08-24	170.00	170.00	170.00	171.50	40,687
2022-08-23	174.00	174.00	170.00	170.00	213,857
2022-08-22	173.00	174.00	173.00	171.75	977,708
2022-08-19	173.00	175.00	173.00	175.00	325,052
2022-08-18	176.00	176.00	176.00	176.00	114,799
2022-08-17	176.50	176.50	174.25	174.25	127,791
2022-08-16	173.50	176.50	171.50	176.50	174,316
2022-08-15	171.50	174.00	171.50	174.00	87,417
2022-08-12	173.50	176.50	171.50	171.50	542,712
2022-08-11	173.50	174.00	169.50	174.00	75,167
2022-08-10	169.50	171.00	169.50	171.00	294,124
2022-08-09	170.50	171.00	170.50	171.75	64,460
2022-08-08	172.00	172.00	170.00	170.00	212,808
2022-08-05	172.00	172.00	171.50	173.25	113,295
2022-08-04	173.50	173.50	172.50	172.50	208,668
2022-08-03	170.00	175.00	167.50	167.50	317,441
2022-08-02	173.50	173.50	171.00	172.00	124,982
2022-08-01	177.00	177.00	174.00	174.25	508,735
2022-07-29	175.00	176.50	174.50	174.50	241,782
2022-07-28	171.00	176.50	171.00	172.50	250,464
2022-07-27	174.00	174.00	174.00	173.25	184,722
2022-07-26	175.00	177.00	175.00	177.00	234,261
2022-07-25	173.00	174.50	173.00	174.50	94,933
2022-07-22	173.50	174.00	173.00	173.00	88,426
2022-07-21	170.00	170.00	170.00	170.00	49,791
2022-07-20	175.00	175.00	175.00	175.00	107,112
2022-07-19	169.00	171.25	169.00	171.25	68,874
2022-07-18	170.00	170.50	169.00	169.00	106,700
2022-07-15	170.00	170.00	170.00	169.75	75,957
2022-07-14	169.50	169.50	167.00	167.75	110,574
2022-07-13	170.00	171.00	169.00	168.75	97,766
2022-07-12	170.00	170.00	170.00	170.50	690,810
2022-07-11	168.50	168.50	168.50	170.00	116,603
2022-07-08	171.00	172.00	168.00	168.00	61,016
2022-07-07	170.50	170.50	170.50	169.75	170,587
2022-07-06	169.50	170.50	169.50	170.50	126,646
2022-07-05	170.00	170.00	164.50	166.75	107,345
2022-07-04	168.75	170.50	168.75	170.50	121,465
2022-07-01	169.00	170.00	169.00	168.75	151,185
2022-06-30	167.50	168.00	166.00	166.00	200,237
2022-06-29	172.50	172.50	171.50	171.00	126,068
2022-06-28	176.00	176.00	172.00	174.25	86,119
2022-06-27	168.00	174.50	168.00	172.25	105,854
2022-06-24	168.50	172.00	168.50	172.00	136,003
2022-06-23	164.00	164.00	164.00	164.00	126,975
2022-06-22	170.00	170.00	168.00	169.00	108,065
2022-06-21	172.00	172.50	168.50	168.50	336,266
2022-06-20	170.00	170.00	170.00	170.00	136,065
2022-06-17	170.00	170.00	170.00	170.00	290,320
2022-06-16	172.50	172.50	168.50	168.50	140,637
2022-06-15	174.00	175.00	174.00	175.00	59,354
2022-06-14	174.50	174.50	174.50	172.00	196,890
2022-06-13	172.00	172.00	172.00	171.75	172,494
2022-06-10	177.00	177.00	174.50	175.00	407,294
2022-06-09	177.00	178.00	176.00	177.75	117,491
2022-06-08	178.00	178.50	178.00	178.50	147,641
2022-06-07	177.00	177.00	177.00	178.00	142,155
2022-06-06	177.50	181.00	177.50	179.50	277,114
2022-06-03	179.50	179.50	179.50	179.50	0
2022-06-02	179.50	179.50	179.50	179.50	0
2022-06-01	183.00	184.00	177.50	179.50	247,352
2022-05-31	180.00	181.00	179.00	180.00	347,291
2022-05-30	179.00	180.50	178.00	178.00	252,165
2022-05-27	174.50	175.50	174.50	175.50	38,833
2022-05-26	174.50	174.50	174.50	174.50	55,390
2022-05-25	174.50	176.00	174.50	176.00	75,391
2022-05-24	174.00	174.50	173.00	174.00	166,873
2022-05-23	175.00	175.00	175.00	175.00	102,572
2022-05-20	172.00	172.75	172.00	172.75	173,979
2022-05-19	172.00	173.50	171.00	172.00	205,128
2022-05-18	174.50	177.50	174.50	177.50	129,188
2022-05-17	172.00	175.50	172.00	173.75	191,655
2022-05-16	175.50	175.50	175.50	173.50	70,918
2022-05-13	174.00	174.00	173.50	172.50	182,262
2022-05-12	172.50	172.50	169.00	169.00	140,537
2022-05-11	171.50	174.00	170.00	170.00	168,086
2022-05-10	175.00	176.00	174.00	173.50	252,933
2022-05-09	174.00	174.00	170.50	172.25	202,362
2022-05-06	172.50	172.50	172.50	172.50	282,586
2022-05-05	181.50	181.50	179.00	179.00	72,629
2022-05-04	180.50	182.50	178.00	181.50	255,920
2022-05-03	179.50	179.50	178.25	178.25	126,330
2022-05-02	179.50	179.50	179.50	179.50	0
2022-04-29	178.00	179.50	178.00	179.50	120,157
2022-04-28	176.25	178.00	176.25	178.00	90,672
2022-04-27	176.50	176.50	176.50	176.25	91,863
2022-04-26	176.50	176.50	176.00	176.00	119,920
2022-04-25	175.50	175.50	175.00	172.25	252,539
2022-04-22	178.00	178.00	178.00	176.00	179,496
2022-04-21	176.00	176.50	176.00	177.25	123,483
2022-04-20	172.00	172.00	172.00	174.50	141,558
2022-04-19	172.50	172.50	171.00	173.50	176,294
2022-04-18	175.25	175.25	175.25	175.25	0
2022-04-15	175.25	175.25	175.25	175.25	0
2022-04-14	176.50	177.50	173.50	175.25	191,796
2022-04-13	177.00	178.00	174.00	177.00	149,614
2022-04-12	172.00	178.00	172.00	175.75	164,865
2022-04-11	172.00	172.00	170.00	171.75	185,907
2022-04-08	172.00	176.00	171.00	176.00	218,260
2022-04-07	173.50	173.50	173.50	173.50	184,068
2022-04-06	173.00	173.00	172.50	173.50	296,347
2022-04-05	174.00	174.00	171.50	173.50	245,162
2022-04-04	177.00	177.00	172.50	175.00	204,351
2022-04-01	175.50	176.00	175.50	175.25	56,503
2022-03-31	176.50	176.50	176.50	176.50	144,294
2022-03-30	175.00	175.00	172.00	174.25	96,495
2022-03-29	172.25	172.75	172.25	172.75	96,557
2022-03-28	174.50	174.50	172.25	172.25	144,179
2022-03-25	174.50	174.50	174.50	174.50	72,381
2022-03-24	170.00	170.00	169.50	170.50	93,504
2022-03-23	173.50	173.50	170.50	170.75	172,960
2022-03-22	170.00	171.75	170.00	171.75	229,684
2022-03-21	172.50	175.00	170.00	170.00	353,465
2022-03-18	168.50	174.00	168.50	174.00	183,761
2022-03-17	167.50	170.00	167.50	169.00	90,426
2022-03-16	168.00	172.00	168.00	172.00	162,586
2022-03-15	167.00	167.00	163.25	163.25	59,648
2022-03-14	165.00	167.00	164.00	167.00	107,244
2022-03-11	165.00	165.00	164.00	166.25	121,898
2022-03-10	159.50	163.50	159.50	163.50	134,187
2022-03-09	157.00	162.50	157.00	162.50	246,014
2022-03-08	154.00	156.00	151.50	156.00	243,546
2022-03-07	153.50	153.50	150.00	150.00	261,352
2022-03-04	160.00	160.00	155.00	160.00	262,835
2022-03-03	162.50	162.50	162.50	164.00	126,000
2022-03-02	166.00	166.00	166.00	166.00	170,756
2022-03-01	163.00	163.00	162.00	162.00	133,818
2022-02-28	165.50	165.50	163.50	165.75	174,511
2022-02-25	161.50	168.00	161.50	168.00	153,554
2022-02-24	163.00	163.00	163.00	160.75	197,314
2022-02-23	170.00	170.00	170.00	168.00	58,917
2022-02-22	166.50	166.50	166.50	166.50	128,175
2022-02-21	170.00	170.00	168.00	170.00	345,747
2022-02-18	170.00	170.00	170.00	170.25	158,545
2022-02-17	171.50	174.50	171.00	172.75	74,889
2022-02-16	173.50	174.00	173.50	173.25	61,557
2022-02-15	173.50	173.50	173.50	172.00	183,511
2022-02-14	168.50	168.50	168.00	169.75	204,805
2022-02-11	175.00	175.00	175.00	175.00	115,065
2022-02-10	173.50	174.50	173.50	174.50	228,392
2022-02-09	172.50	174.00	172.50	174.00	83,179
2022-02-08	167.50	167.50	167.50	168.00	105,290
2022-02-07	171.00	171.50	168.00	168.00	161,634
2022-02-04	167.50	169.50	166.50	167.25	191,556
2022-02-03	169.00	169.50	168.50	170.75	176,326
2022-02-02	174.00	174.00	172.00	173.75	216,551
2022-02-01	174.50	174.50	170.00	170.00	129,085
2022-01-31	167.50	170.50	167.50	168.50	214,027
2022-01-28	167.00	169.00	167.00	168.00	272,190
2022-01-27	167.50	171.00	167.00	171.00	113,700
2022-01-26	165.50	171.00	165.00	168.00	367,444
2022-01-25	165.00	166.00	165.00	166.00	211,232
2022-01-24	162.00	162.00	162.00	162.25	157,390
2022-01-21	166.00	171.00	166.00	168.50	359,044
2022-01-20	169.00	169.00	169.00	169.00	187,410
2022-01-19	169.50	170.00	169.00	169.50	345,128
2022-01-18	171.50	172.50	171.50	172.50	144,525
2022-01-17	172.50	172.50	168.50	171.50	79,781
2022-01-14	170.00	170.00	168.00	168.00	86,682
2022-01-13	174.50	174.50	171.50	172.75	52,216
2022-01-12	173.00	173.00	173.00	173.00	108,963
2022-01-11	173.50	173.50	172.00	172.00	184,611
2022-01-10	172.50	172.50	171.00	171.00	189,062
2022-01-07	173.00	173.00	172.00	173.50	198,931
2022-01-06	172.50	172.50	172.50	172.50	96,918
2022-01-05	173.00	173.00	172.50	172.50	98,322
2022-01-04	170.50	174.00	170.50	174.25	209,940
2022-01-03	173.50	173.50	173.50	173.50	0
2021-12-31	173.50	173.50	173.50	173.50	16,963
2021-12-30	171.00	171.75	171.00	171.75	26,654
2021-12-29	170.50	171.50	170.50	171.00	79,137
2021-12-28	172.25	172.25	172.25	172.25	0
2021-12-27	172.25	172.25	172.25	172.25	0
2021-12-24	173.00	173.00	173.00	172.25	91,641
2021-12-23	174.50	175.00	169.00	169.00	42,442
2021-12-22	170.50	170.50	170.50	169.50	102,002
2021-12-21	172.00	172.00	168.50	172.00	230,718
2021-12-20	169.50	171.00	166.00	168.25	227,554
2021-12-17	170.50	174.50	170.00	170.00	97,986
2021-12-16	175.50	175.50	170.50	172.75	107,422
2021-12-15	170.50	171.50	170.50	173.00	193,990
2021-12-14	169.50	169.50	169.50	169.75	313,463
2021-12-13	169.00	169.00	169.00	169.00	235,182
2021-12-10	170.50	171.00	169.50	169.50	346,136
2021-12-09	171.50	171.50	169.00	169.00	99,454
2021-12-08	173.50	173.50	173.50	173.50	127,109
2021-12-07	169.00	169.00	169.00	169.00	115,464
2021-12-06	167.50	172.00	167.50	172.00	159,490
2021-12-03	168.00	168.00	168.00	170.50	113,305
2021-12-02	167.50	169.50	167.50	169.25	178,095
2021-12-01	165.00	169.50	165.00	169.50	115,983
2021-11-30	166.00	166.50	164.50	165.00	117,358
2021-11-29	172.00	172.00	172.00	172.00	101,842
2021-11-26	168.00	169.50	163.00	169.50	234,331
2021-11-25	171.50	171.50	170.00	170.00	126,205
2021-11-24	170.00	170.00	169.00	170.00	90,074
2021-11-23	170.00	170.00	170.00	170.00	178,102
2021-11-22	171.00	171.50	171.00	173.75	78,062
2021-11-19	173.00	173.00	173.00	173.00	85,137
2021-11-18	172.50	172.50	170.50	171.00	41,268
2021-11-17	170.50	170.50	170.50	171.75	210,102
2021-11-16	172.00	172.00	171.50	172.00	114,708
2021-11-15	173.00	173.00	172.50	173.75	54,171
2021-11-12	171.50	171.50	171.00	171.75	118,100
2021-11-11	172.00	173.00	172.00	173.00	292,623
2021-11-10	171.50	172.00	171.50	173.25	355,859
2021-11-09	171.50	172.00	170.00	171.00	206,254
2021-11-08	172.00	172.50	171.00	171.25	208,049
2021-11-05	170.50	173.50	170.00	170.00	134,316
2021-11-04	169.50	169.50	169.00	169.00	137,338
2021-11-03	169.50	170.50	168.50	169.50	112,351
2021-11-02	169.00	169.00	169.00	169.50	296,422
2021-11-01	168.00	168.00	168.00	168.00	160,628
2021-10-29	165.50	166.50	165.50	167.50	224,536
2021-10-28	169.00	169.00	166.00	167.75	272,992
2021-10-27	165.00	166.00	165.00	167.75	411,341
2021-10-26	167.00	168.00	167.00	168.00	480,285
2021-10-25	163.50	164.00	163.50	165.25	206,759
2021-10-22	165.00	165.50	162.50	162.50	243,103
2021-10-21	167.50	167.50	167.50	167.50	108,816
2021-10-20	165.50	165.50	165.50	165.50	215,087
2021-10-19	165.00	165.00	165.00	165.00	264,906
2021-10-18	165.00	165.00	165.00	165.00	243,839
2021-10-15	166.50	166.50	164.00	164.25	151,455
2021-10-14	164.50	165.00	164.00	164.00	107,186
2021-10-13	163.50	164.00	162.00	162.50	202,854
2021-10-12	163.25	163.25	162.25	162.25	154,010
2021-10-11	163.00	163.50	161.50	163.25	178,381
2021-10-08	162.50	164.00	162.00	164.00	64,966
2021-10-07	160.00	162.00	160.00	162.00	134,920
2021-10-06	159.00	160.00	158.50	160.00	50,341
2021-10-05	160.00	162.00	159.50	161.50	329,644
2021-10-04	159.50	159.50	159.50	159.50	371,792
2021-10-01	162.00	162.00	159.00	159.00	147,063
2021-09-30	161.50	165.50	161.50	165.00	293,549
2021-09-29	160.50	163.00	160.50	163.00	107,354
2021-09-28	160.00	160.00	159.00	159.50	250,114
2021-09-27	160.50	160.50	160.50	160.50	1,321,745
2021-09-24	161.50	161.50	161.00	160.50	897,306
2021-09-23	162.00	162.00	161.00	161.50	136,970
2021-09-22	160.50	162.00	160.00	161.00	282,373
2021-09-21	161.00	161.50	159.50	161.50	193,991
2021-09-20	163.00	163.00	159.50	160.50	908,698
2021-09-17	164.50	166.00	162.50	163.00	639,099
2021-09-16	164.50	164.50	163.00	163.75	348,220
2021-09-15	163.50	164.50	160.00	160.00	200,241
2021-09-14	166.00	166.50	163.00	162.75	701,210
2021-09-13	165.50	165.50	164.00	164.00	116,026
2021-09-10	165.00	165.50	164.50	164.25	161,082
2021-09-09	165.00	165.50	164.00	165.00	155,948
2021-09-08	165.50	165.50	165.50	166.00	264,484
2021-09-07	167.00	167.50	166.00	166.50	204,837
2021-09-06	167.50	168.50	164.00	164.00	99,166
2021-09-03	168.00	168.50	166.50	166.50	224,505
2021-09-02	168.00	168.00	165.50	165.50	258,489
2021-09-01	168.00	168.50	167.00	167.75	104,880
2021-08-31	167.00	167.00	166.00	166.00	496,501
2021-08-30	166.75	166.75	166.75	166.75	0
2021-08-27	166.00	167.00	165.00	166.75	94,273
2021-08-26	165.50	165.50	165.50	167.00	31,770

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729