IME.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-07-07	17.50	17.75	17.50	17.75	379,658
2022-07-06	17.50	17.50	17.50	17.50	97,944
2022-07-05	18.25	18.25	17.50	17.50	190,000
2022-07-04	16.63	18.75	16.63	18.25	487,339
2022-07-01	15.13	16.63	15.13	16.63	602,464
2022-06-30	15.13	15.13	15.13	15.13	3,333
2022-06-29	15.13	15.13	15.13	15.13	0
2022-06-28	15.63	15.63	15.13	15.13	159,000
2022-06-27	15.63	15.63	15.63	15.63	0
2022-06-24	15.63	15.63	15.63	15.63	45,000
2022-06-23	15.63	15.63	15.63	15.63	578
2022-06-22	16.50	16.50	15.63	15.63	262,129
2022-06-21	16.50	16.50	16.50	16.50	95,000
2022-06-20	16.50	16.50	16.50	16.50	0
2022-06-17	16.50	16.63	16.50	16.50	270,400
2022-06-16	19.50	20.75	16.50	16.50	1,021,206
2022-06-15	19.50	19.50	19.50	19.50	0
2022-06-14	19.50	19.50	19.50	19.50	479
2022-06-13	22.50	22.50	19.50	19.50	244,593
2022-06-10	22.50	22.50	22.50	22.50	25,000
2022-06-09	22.50	22.50	22.50	22.50	0
2022-06-08	22.50	22.50	22.50	22.50	7,646
2022-06-07	23.00	23.00	22.50	22.50	102,338
2022-06-06	23.00	23.00	23.00	23.00	12,008
2022-06-03	23.00	23.00	23.00	23.00	0
2022-06-02	23.00	23.00	23.00	23.00	0
2022-06-01	23.00	23.00	23.00	23.00	100
2022-05-31	23.00	23.00	23.00	23.00	279
2022-05-30	25.00	25.00	23.00	23.00	152,184
2022-05-27	25.00	25.00	25.00	25.00	56,594
2022-05-26	25.00	25.00	25.00	25.00	224,768
2022-05-25	25.00	25.00	25.00	25.00	23,422
2022-05-24	25.00	25.00	25.00	25.00	315,955
2022-05-23	25.00	25.00	25.00	25.00	70,702
2022-05-20	23.00	25.00	23.00	25.00	334,534
2022-05-19	26.00	26.00	22.00	23.00	432,747
2022-05-18	26.00	26.00	26.00	26.00	60,000
2022-05-17	26.00	26.00	26.00	26.00	146,571
2022-05-16	24.50	26.00	24.50	26.00	62,502
2022-05-13	23.50	24.50	23.50	24.50	145,640
2022-05-12	24.50	24.50	23.50	23.50	399,379
2022-05-11	24.00	24.50	24.00	24.50	724,065
2022-05-10	20.50	24.50	20.50	24.00	523,710
2022-05-09	20.00	20.50	20.00	20.50	160,496
2022-05-06	20.00	20.00	20.00	20.00	80,000
2022-05-05	20.00	20.00	20.00	20.00	80,000
2022-05-04	20.25	20.25	20.00	20.00	15,125
2022-05-03	20.25	20.25	20.25	20.25	27,475
2022-05-02	20.25	20.25	20.25	20.25	0
2022-04-29	20.25	20.25	20.25	20.25	12,466
2022-04-28	20.25	20.25	20.25	20.25	184,554
2022-04-27	21.25	21.25	20.25	20.25	241,382
2022-04-26	22.00	22.00	21.25	21.25	330,094
2022-04-25	23.00	23.00	22.00	22.00	124,543
2022-04-22	22.50	23.00	22.50	23.00	14,257
2022-04-21	21.00	22.50	21.00	22.50	600,593
2022-04-20	21.50	21.50	21.50	21.50	40,000
2022-04-19	21.50	21.50	21.50	21.50	14,661
2022-04-18	21.50	21.50	21.50	21.50	0
2022-04-15	21.50	21.50	21.50	21.50	0
2022-04-14	21.50	21.50	21.50	21.50	30,000
2022-04-13	21.50	21.50	21.50	21.50	351
2022-04-12	21.50	21.50	21.50	21.50	46,668
2022-04-11	21.50	21.50	21.50	21.50	12,591
2022-04-08	22.00	22.00	21.75	21.75	3,061
2022-04-07	22.50	22.50	22.00	22.00	43,500
2022-04-06	20.50	22.50	20.50	22.50	258,685
2022-04-05	20.50	20.50	20.50	20.50	90,047
2022-04-04	19.75	20.75	19.75	20.50	276,406
2022-04-01	19.75	19.75	19.75	19.75	14,683
2022-03-31	19.50	19.50	19.50	19.50	171,487
2022-03-30	19.50	19.50	19.50	19.50	5,140
2022-03-29	19.50	19.50	19.50	19.50	76,000
2022-03-28	19.50	19.50	19.50	19.50	545,800
2022-03-25	19.50	19.50	19.50	19.50	2,000
2022-03-24	19.50	19.50	19.50	19.50	106,000
2022-03-23	19.75	19.75	19.50	19.50	41,002
2022-03-22	19.75	19.75	19.75	19.75	0
2022-03-21	19.75	19.75	19.75	19.75	0
2022-03-18	19.75	19.75	19.75	19.75	19,120
2022-03-17	19.75	19.75	19.75	19.75	160,639
2022-03-16	19.75	19.75	19.75	19.75	2,500
2022-03-15	20.00	20.00	19.75	19.75	26,091
2022-03-14	20.25	20.25	20.00	20.00	22,000
2022-03-11	20.25	20.25	20.25	20.25	100,000
2022-03-10	18.00	21.50	18.00	20.25	513,575
2022-03-09	16.25	18.00	16.25	18.00	392,348
2022-03-08	16.25	16.25	16.25	16.25	2,500
2022-03-07	18.75	18.75	16.25	16.25	253,288
2022-03-04	18.75	18.75	18.75	18.75	500
2022-03-03	18.75	18.75	18.75	18.75	61,041
2022-03-02	19.25	19.25	18.75	18.75	14,594
2022-03-01	19.75	19.75	19.25	19.25	27,087
2022-02-28	20.00	20.00	19.75	19.75	1,483
2022-02-25	20.50	20.50	20.00	20.00	249,137
2022-02-24	20.75	20.75	20.50	20.50	43,052
2022-02-23	21.25	21.25	20.75	20.75	303,957
2022-02-22	22.00	22.00	21.50	21.50	151,044
2022-02-21	22.50	22.50	22.25	22.25	11,266
2022-02-18	22.75	22.75	22.50	22.50	38,336
2022-02-17	23.50	23.50	22.75	22.75	214,211
2022-02-16	19.75	23.50	19.75	23.50	615,138
2022-02-15	19.75	19.75	19.75	19.75	8,206
2022-02-14	20.25	20.25	19.75	19.75	138,690
2022-02-11	20.25	20.25	20.25	20.25	11,132
2022-02-10	20.25	20.25	20.25	20.25	13,368
2022-02-09	20.25	20.25	20.25	20.25	33,121
2022-02-08	20.50	20.50	20.25	20.50	34,939
2022-02-07	20.50	20.50	20.50	20.50	56,750
2022-02-04	20.75	20.75	20.00	20.50	124,288
2022-02-03	20.50	21.25	20.50	21.00	434,960
2022-02-02	19.25	20.50	19.25	20.50	86,435
2022-02-01	18.50	19.75	18.50	19.25	223,688
2022-01-31	18.50	18.50	18.50	18.50	55,064
2022-01-28	18.50	18.50	18.50	18.50	8,433
2022-01-27	19.00	19.00	18.50	18.50	275,974
2022-01-26	18.00	19.25	17.50	19.25	539,242
2022-01-25	18.00	18.00	18.00	18.00	4,407
2022-01-24	19.00	19.00	17.50	18.00	271,866
2022-01-21	19.00	19.00	19.00	19.00	1,200
2022-01-20	19.00	19.00	19.00	19.00	11,485
2022-01-19	18.13	19.00	18.13	19.00	378,281
2022-01-18	17.75	18.13	17.75	18.13	267,911
2022-01-17	17.13	17.75	17.13	17.75	385,905
2022-01-14	16.13	17.13	16.13	17.13	1,221,761
2022-01-13	16.25	16.25	16.25	16.25	0
2022-01-12	15.75	16.25	15.75	16.25	286,287
2022-01-11	16.25	16.25	15.75	15.75	421,513
2022-01-10	16.38	16.38	16.25	16.25	69,714
2022-01-07	16.50	16.50	16.38	16.38	22,683
2022-01-06	15.75	16.50	15.75	16.50	302,504
2022-01-05	15.88	15.88	15.75	15.75	24,298
2022-01-04	16.50	16.75	15.13	15.88	488,528
2022-01-03	16.50	16.50	16.50	16.50	0
2021-12-31	16.00	17.50	16.00	16.50	773,766
2021-12-30	12.75	17.75	12.75	16.00	1,709,883
2021-12-29	12.75	12.75	12.75	12.75	577,298
2021-12-28	12.75	12.75	12.75	12.75	0
2021-12-27	12.75	12.75	12.75	12.75	0
2021-12-24	12.75	12.75	12.75	12.75	50,676
2021-12-23	12.63	12.75	12.63	12.75	67,072
2021-12-22	12.63	12.63	12.63	12.63	195,604
2021-12-21	12.50	13.00	12.25	12.63	828,893
2021-12-20	12.00	12.00	12.00	12.00	236,727
2021-12-17	12.00	12.00	12.00	12.00	0
2021-12-16	12.13	12.13	12.00	12.00	2,017
2021-12-15	12.13	12.13	12.13	12.13	13,646
2021-12-14	12.13	12.13	12.13	12.13	14,431
2021-12-13	12.38	12.38	12.13	12.13	1,456,022
2021-12-10	12.25	12.38	12.25	12.38	197,383
2021-12-09	12.13	12.25	12.13	12.25	57,310
2021-12-08	12.13	12.13	11.75	12.13	4,090
2021-12-07	11.88	11.88	11.75	11.88	411
2021-12-06	11.88	11.88	11.88	11.88	12,335
2021-12-03	12.13	12.13	11.88	11.88	624,170
2021-12-02	12.63	12.63	12.63	12.63	3,839
2021-12-01	12.63	12.63	12.63	12.63	58,862
2021-11-30	12.63	12.63	12.63	12.63	76,899
2021-11-29	13.13	13.13	13.13	13.13	4,176
2021-11-26	13.13	13.13	13.13	13.13	35,000
2021-11-25	13.13	13.13	13.13	13.13	29,661
2021-11-24	13.13	13.25	13.13	13.13	267,798
2021-11-23	13.63	13.63	13.63	13.63	5,443
2021-11-22	13.63	13.63	13.63	13.63	0
2021-11-19	13.63	13.63	13.63	13.63	8,079
2021-11-18	13.63	13.63	13.50	13.63	35,571
2021-11-17	13.63	13.63	13.63	13.63	33,128
2021-11-16	13.63	13.63	13.63	13.63	5,192
2021-11-15	13.63	13.63	13.63	13.63	22,522
2021-11-12	13.63	13.63	13.63	13.63	0
2021-11-11	14.13	14.13	13.63	13.63	73,275
2021-11-10	14.13	14.13	14.13	14.13	833
2021-11-09	14.25	14.25	14.13	14.13	75,000
2021-11-08	14.25	14.25	14.25	14.25	353,425
2021-11-05	14.25	14.25	14.25	14.25	333,910
2021-11-04	13.88	14.25	13.88	14.25	201,420
2021-11-03	13.88	13.88	13.63	13.88	349,266
2021-11-02	14.13	14.13	14.00	14.00	155,568
2021-11-01	14.50	14.50	14.25	14.25	486,892
2021-10-29	15.25	15.25	13.88	14.50	524,466
2021-10-28	15.38	15.38	15.25	15.25	121,735
2021-10-27	15.38	15.38	15.38	15.38	28,240
2021-10-26	15.38	15.38	15.38	15.38	2,236
2021-10-25	15.88	15.88	15.25	15.38	623,140
2021-10-22	16.25	16.25	16.13	16.13	236,472
2021-10-21	14.88	16.75	14.88	16.25	1,878,432
2021-10-20	14.63	14.88	14.63	14.88	760,217
2021-10-19	14.13	14.63	13.88	14.63	717,619
2021-10-18	14.13	14.13	14.13	14.13	0
2021-10-15	14.00	14.13	13.75	14.13	302,132
2021-10-14	13.50	14.00	13.50	14.00	221,964
2021-10-13	13.38	13.50	13.38	13.50	120,141
2021-10-12	13.38	13.38	13.38	13.38	0
2021-10-11	13.38	13.38	13.38	13.38	75,000
2021-10-08	13.38	13.38	13.38	13.38	425,000
2021-10-07	13.25	13.38	13.25	13.38	120,596
2021-10-06	13.38	13.38	13.00	13.25	215,000
2021-10-05	13.38	13.38	13.38	13.38	132,868
2021-10-04	13.50	13.50	13.13	13.38	230,082
2021-10-01	13.75	13.75	13.75	13.75	150,969
2021-09-30	13.38	13.75	13.38	13.75	122,737
2021-09-29	13.75	13.75	13.38	13.38	294,975
2021-09-28	14.13	14.13	13.63	13.75	309,234
2021-09-27	14.13	14.13	14.13	14.13	0
2021-09-24	14.13	14.13	14.13	14.13	67,305
2021-09-23	14.25	14.25	14.13	14.13	28,260
2021-09-22	14.63	14.63	14.13	14.25	427,881
2021-09-21	15.63	15.63	14.63	14.63	382,806
2021-09-20	15.63	15.63	15.63	15.63	33,104
2021-09-17	16.13	16.13	15.63	15.63	147,317
2021-09-16	15.13	16.13	15.13	16.13	372,724
2021-09-15	15.38	15.38	15.13	15.13	417,623
2021-09-14	15.50	15.50	14.88	15.38	959,118
2021-09-13	16.75	16.75	15.38	15.38	391,440
2021-09-10	17.63	17.75	16.75	16.75	657,417
2021-09-09	17.88	17.88	17.88	17.88	196,832
2021-09-08	17.88	17.88	17.88	17.88	40,347
2021-09-07	18.50	18.50	17.88	17.88	149,426
2021-09-06	18.63	18.63	18.50	18.50	111,409
2021-09-03	17.75	19.25	17.75	18.63	883,078
2021-09-02	18.50	18.50	17.13	17.75	1,680,741
2021-09-01	16.13	19.25	16.13	18.50	1,023,648
2021-08-31	13.88	16.63	13.88	16.13	3,293,735
2021-08-30	13.75	13.75	13.75	13.75	0
2021-08-27	13.50	13.75	12.88	13.75	959,864
2021-08-26	13.38	13.75	13.25	13.50	564,996
2021-08-25	12.63	13.88	12.63	13.38	2,254,053
2021-08-24	12.88	12.88	12.63	12.63	87,330
2021-08-23	12.88	12.88	12.88	12.88	100,088
2021-08-20	12.88	13.00	12.88	12.88	171,087
2021-08-19	13.25	13.25	12.88	12.88	164,167
2021-08-18	13.38	13.63	13.25	13.25	1,093,044
2021-08-17	13.75	13.75	13.25	13.38	120,622
2021-08-16	14.00	14.00	13.63	13.75	237,266
2021-08-13	14.38	14.38	13.63	14.00	966,418
2021-08-12	15.38	15.38	14.38	14.38	1,511,946
2021-08-11	15.38	15.38	15.38	15.38	46,409
2021-08-10	15.63	15.63	15.13	15.38	185,808
2021-08-09	15.63	15.63	15.50	15.63	28,619
2021-08-06	15.63	15.63	15.63	15.63	46,382
2021-08-05	15.75	15.75	15.63	15.63	12,992
2021-08-04	16.25	16.25	15.75	15.75	97,454
2021-08-03	16.25	16.25	16.25	16.25	1,315
2021-08-02	16.38	16.38	16.25	16.25	210,061
2021-07-30	15.75	16.38	15.63	16.38	496,377
2021-07-29	14.63	16.00	14.63	15.75	1,395,312
2021-07-28	15.00	15.00	13.75	14.63	960,942
2021-07-27	15.38	15.38	15.00	15.00	124,260
2021-07-26	15.75	15.75	15.38	15.38	259,624
2021-07-23	16.25	16.25	15.50	15.75	321,414
2021-07-22	14.63	16.38	14.63	16.25	1,205,173
2021-07-21	15.25	15.38	13.88	14.63	1,321,630
2021-07-20	16.75	16.75	15.25	15.25	1,004,214
2021-07-19	17.63	17.63	16.38	16.75	605,489
2021-07-16	17.75	18.25	16.25	17.63	1,583,479
2021-07-15	25.00	25.00	16.25	17.75	8,037,104
2021-07-14	35.50	35.50	35.50	35.50	0
2021-07-13	35.50	35.50	35.50	35.50	0
2021-07-12	35.50	35.50	35.50	35.50	0
2021-07-09	35.50	35.50	35.50	35.50	0
2021-07-08	35.50	35.50	35.50	35.50	0
2021-07-07	35.50	35.50	35.50	35.50	0
2021-07-06	35.50	35.50	35.50	35.50	0
2021-07-05	35.50	35.50	35.50	35.50	0
2021-07-02	35.50	35.50	35.50	35.50	0
2021-07-01	35.50	35.50	35.50	35.50	0
2021-06-30	35.50	35.50	35.50	35.50	0
2021-06-29	35.50	35.50	35.50	35.50	0
2021-06-28	35.50	35.50	35.50	35.50	0
2021-06-25	35.50	35.50	35.50	35.50	0
2021-06-24	35.50	35.50	35.50	35.50	0
2021-06-23	35.50	35.50	35.50	35.50	0
2021-06-22	35.50	35.50	35.50	35.50	0
2021-06-21	35.50	35.50	35.50	35.50	0
2021-06-18	35.50	35.50	35.50	35.50	0
2021-06-17	35.50	35.50	35.50	35.50	0
2021-06-16	35.50	35.50	35.50	35.50	0
2021-06-15	35.50	35.50	35.50	35.50	0
2021-06-14	35.50	35.50	35.50	35.50	0
2021-06-11	35.50	35.50	35.50	35.50	0
2021-06-10	35.50	35.50	35.50	35.50	0
2021-06-09	35.50	35.50	35.50	35.50	0
2021-06-08	35.50	35.50	35.50	35.50	0
2021-06-07	35.50	35.50	35.50	35.50	0
2021-06-04	35.50	35.50	35.50	35.50	0
2021-06-03	35.50	35.50	35.50	35.50	0
2021-06-02	35.50	35.50	35.50	35.50	0
2021-06-01	35.50	35.50	35.50	35.50	0
2021-05-28	35.50	35.50	35.50	35.50	0
2021-05-27	35.50	35.50	35.50	35.50	0
2021-05-26	35.50	35.50	35.50	35.50	0
2021-05-25	35.50	35.50	35.50	35.50	0
2021-05-24	35.50	35.50	35.50	35.50	0
2021-05-21	35.50	35.50	35.50	35.50	0
2021-05-20	35.50	35.50	35.50	35.50	0
2021-05-19	35.50	35.50	35.50	35.50	66,000
2021-05-18	35.50	35.50	35.50	35.50	0
2021-05-17	35.50	35.50	35.50	35.50	0
2021-05-14	35.50	35.50	35.50	35.50	0
2021-05-13	35.50	35.50	35.50	35.50	0
2021-05-12	35.50	35.50	35.50	35.50	0
2021-05-11	35.50	35.50	35.50	35.50	0
2021-05-10	35.50	35.50	35.50	35.50	0
2021-05-07	35.50	35.50	35.50	35.50	0
2021-05-06	35.50	35.50	35.50	35.50	0
2021-05-05	35.50	35.50	35.50	35.50	0
2021-05-04	35.50	35.50	35.50	35.50	0
2021-04-30	35.50	35.50	35.50	35.50	0
2021-04-29	35.50	35.50	35.50	35.50	0
2021-04-28	35.50	35.50	35.50	35.50	0
2021-04-27	35.50	35.50	35.50	35.50	0
2021-04-26	35.50	35.50	35.50	35.50	0
2021-04-23	35.50	35.50	35.50	35.50	0
2021-04-22	35.50	35.50	35.50	35.50	0
2021-04-21	35.50	35.50	35.50	35.50	0
2021-04-20	35.50	35.50	35.50	35.50	0
2021-04-19	35.50	35.50	35.50	35.50	0
2021-04-16	35.50	35.50	35.50	35.50	0
2021-04-15	35.50	35.50	35.50	35.50	70,000
2021-04-14	35.50	35.50	35.50	35.50	0
2021-04-13	35.50	35.50	35.50	35.50	0
2021-04-12	35.50	35.50	35.50	35.50	150,000
2021-04-09	35.50	35.50	35.50	35.50	0
2021-04-08	35.50	35.50	35.50	35.50	0
2021-04-07	35.50	35.50	35.50	35.50	0
2021-04-06	35.50	35.50	35.50	35.50	0
2021-04-01	35.50	35.50	35.50	35.50	0
2021-03-31	35.50	35.50	35.50	35.50	0
2021-03-30	35.50	35.50	35.50	35.50	0
2021-03-29	35.50	35.50	35.50	35.50	0
2021-03-26	35.50	35.50	35.50	35.50	0
2021-03-25	37.50	37.50	35.50	35.50	328,828
2021-03-24	38.50	38.50	37.50	37.50	133,317
2021-03-23	39.50	39.50	38.50	38.50	241,287
2021-03-22	37.50	40.50	37.50	39.50	1,298,957
2021-03-19	37.50	37.50	37.00	37.50	249,724
2021-03-18	37.00	37.50	36.50	37.50	322,426
2021-03-17	37.50	37.50	37.00	37.00	246,348
2021-03-16	38.50	38.50	37.00	37.50	416,074
2021-03-15	37.50	38.50	37.50	38.50	359,173
2021-03-12	35.00	37.50	36.50	37.50	1,059,700
2021-03-11	35.00	35.00	33.50	35.00	537,207
2021-03-10	35.80	35.80	34.50	35.00	863,665
2021-03-09	36.30	36.30	35.00	35.80	496,930
2021-03-08	35.00	36.70	35.00	36.30	465,339
2021-03-05	34.00	35.00	33.00	35.00	546,187
2021-03-04	32.50	35.70	32.50	34.00	1,758,781
2021-03-03	33.50	36.50	31.90	32.50	1,236,588
2021-03-02	34.00	34.50	32.50	33.50	1,086,850
2021-03-01	35.00	35.00	34.50	34.50	451,025
2021-02-26	35.50	35.50	35.00	35.00	258,604
2021-02-25	36.00	36.00	36.00	36.00	154,513
2021-02-24	36.50	36.50	36.00	36.00	299,072
2021-02-23	37.00	37.00	34.50	36.50	853,761
2021-02-22	39.50	39.50	37.50	37.50	340,659
2021-02-19	40.50	40.50	39.50	39.50	353,421
2021-02-18	37.80	40.50	37.80	40.50	1,036,385
2021-02-17	37.50	37.80	37.50	37.80	433,735
2021-02-16	35.00	37.50	35.00	37.50	784,686
2021-02-15	34.50	35.50	32.50	35.00	1,769,474
2021-02-12	36.00	36.00	34.50	34.50	1,098,217
2021-02-11	36.50	36.50	35.50	36.00	297,668
2021-02-10	38.50	38.50	36.50	36.50	525,061
2021-02-09	39.00	39.00	38.50	38.50	250,075
2021-02-08	34.00	39.00	34.00	39.00	1,047,202
2021-02-05	32.50	34.00	32.50	34.00	433,844
2021-02-04	32.50	32.50	32.50	32.50	292,104
2021-02-03	33.00	33.00	32.50	32.50	1,230,228
2021-02-02	34.50	35.00	32.50	33.00	821,052
2021-02-01	34.50	34.50	33.50	34.50	883,380
2021-01-29	34.50	34.50	34.00	34.50	586,012
2021-01-28	36.00	36.00	34.50	34.50	426,320
2021-01-27	36.00	36.00	35.50	36.00	356,728
2021-01-26	36.50	36.50	36.00	36.00	193,321
2021-01-25	37.50	37.50	36.50	36.50	538,056
2021-01-22	35.00	37.50	33.50	37.50	1,376,987
2021-01-21	37.50	37.50	34.00	35.00	1,152,395
2021-01-20	35.50	37.50	35.00	37.50	977,916
2021-01-19	35.00	35.50	35.00	35.50	482,137
2021-01-18	37.50	37.50	34.50	35.00	452,401
2021-01-15	37.50	37.50	36.50	37.50	429,437
2021-01-14	38.50	39.50	37.50	37.50	449,530
2021-01-13	38.00	38.50	37.50	38.50	403,573
2021-01-12	36.00	38.50	35.50	38.00	469,699
2021-01-11	32.50	38.00	32.50	36.00	1,277,185
2021-01-08	27.00	36.00	31.50	32.50	2,889,179
2021-01-07	31.00	32.50	30.00	30.50	735,122
2021-01-06	31.50	32.00	29.00	31.00	666,667
2021-01-05	30.00	35.50	28.50	31.50	1,919,578
2021-01-04	30.50	30.00	30.00	30.00	1,610,235
2020-12-31	30.00	33.00	29.50	30.00	678,792
2020-12-30	31.50	36.00	30.00	30.00	2,908,367
2020-12-29	29.00	31.50	29.00	31.50	890,080
2020-12-24	27.50	29.00	27.50	29.00	529,693
2020-12-23	25.00	27.50	25.00	27.50	291,256
2020-12-22	26.00	26.00	23.50	25.00	332,811
2020-12-21	26.00	26.00	26.00	26.00	287,208
2020-12-18	25.00	26.00	24.00	26.00	496,381
2020-12-17	23.50	25.00	22.00	25.00	477,464
2020-12-16	23.50	23.50	22.00	23.50	674,175
2020-12-15	22.50	25.50	21.50	23.50	1,469,195
2020-12-14	24.00	24.00	22.50	22.50	333,797
2020-12-11	23.50	24.00	23.00	24.00	288,637
2020-12-10	25.00	25.00	23.50	23.50	340,242
2020-12-09	26.00	26.00	23.50	25.00	491,982
2020-12-08	28.50	28.50	26.00	26.00	230,978
2020-12-07	25.50	29.00	25.00	28.50	842,617
2020-12-04	22.50	25.50	22.50	25.50	960,727
2020-12-03	24.00	24.00	21.00	22.50	252,683
2020-12-02	24.50	24.50	23.50	24.00	199,914
2020-12-01	22.00	24.50	21.00	24.50	684,400
2020-11-30	22.50	22.50	20.50	22.00	387,204
2020-11-27	22.50	22.50	22.50	22.50	182,576
2020-11-26	23.00	23.00	22.50	22.50	185,252
2020-11-25	22.50	24.50	21.20	23.00	940,012
2020-11-24	24.50	24.50	22.50	22.50	1,011,786
2020-11-23	26.00	26.00	24.50	24.50	283,935
2020-11-20	24.00	26.50	22.50	25.50	1,897,108
2020-11-19	23.50	24.00	22.00	23.00	972,073
2020-11-18	27.00	27.00	23.50	23.50	392,340
2020-11-17	25.50	27.00	24.50	27.00	546,065
2020-11-16	25.50	26.00	25.50	25.50	274,188
2020-11-13	28.00	28.00	25.50	25.50	576,288
2020-11-12	27.00	28.50	26.50	28.00	580,953
2020-11-11	28.00	30.00	26.50	27.00	1,495,739
2020-11-10	28.00	28.00	27.00	28.00	397,853
2020-11-09	31.00	31.50	27.00	28.00	1,235,879
2020-11-06	29.00	32.00	28.50	31.00	784,959
2020-11-05	27.50	30.50	25.00	29.00	951,100
2020-11-04	29.50	29.50	26.00	27.50	663,480
2020-11-03	31.50	34.50	28.50	29.50	1,066,394
2020-11-02	29.50	33.50	26.50	31.00	1,018,487
2020-10-30	29.00	29.50	26.50	29.50	478,375
2020-10-29	28.00	30.00	26.50	29.00	1,112,490
2020-10-28	30.00	30.00	26.00	28.00	670,326
2020-10-27	24.50	30.50	24.50	30.00	2,636,321
2020-10-26	24.00	24.50	23.50	24.50	316,542
2020-10-23	24.50	26.50	23.50	24.00	824,571
2020-10-22	22.00	25.50	20.00	24.50	1,053,013
2020-10-21	23.00	23.00	22.00	22.00	172,938
2020-10-20	23.00	23.00	23.00	23.00	41,738
2020-10-16	23.00	23.00	22.50	23.00	95,900
2020-10-15	24.00	24.00	23.00	23.00	55,483
2020-10-14	24.00	24.00	24.00	24.00	417,061
2020-10-13	24.00	24.50	21.50	24.00	371,975
2020-10-12	24.00	24.50	24.00	24.00	185,544
2020-10-09	23.50	25.00	23.50	24.00	262,332
2020-10-08	25.50	25.50	23.50	23.50	56,834
2020-10-07	26.00	26.00	25.50	25.50	26,927
2020-10-06	27.50	27.50	26.00	26.00	62,666
2020-10-05	25.00	28.00	25.00	27.50	157,867
2020-10-02	23.50	25.00	23.50	25.00	305,473
2020-10-01	24.50	25.00	23.50	23.50	247,975
2020-09-30	27.50	27.50	24.50	24.50	352,946
2020-09-29	27.00	27.50	27.00	27.50	74,817
2020-09-28	25.50	28.50	24.00	27.00	469,092
2020-09-25	24.00	25.50	23.50	25.50	178,149
2020-09-24	26.50	26.50	23.50	24.00	106,101
2020-09-23	28.00	28.00	25.50	26.00	309,040
2020-09-22	31.50	31.50	26.00	28.00	184,002
2020-09-21	29.50	31.50	26.50	31.50	441,730
2020-09-18	31.00	31.00	29.50	29.50	367,452
2020-09-17	35.00	35.00	29.50	31.00	543,953
2020-09-16	36.00	36.00	31.00	35.00	783,653
2020-09-15	36.00	39.00	31.50	36.00	1,580,032
2020-09-14	31.00	36.00	31.00	36.00	629,115
2020-09-11	39.00	39.00	27.50	31.00	415,905
2020-09-10	32.00	39.00	32.00	32.00	428,754
2020-09-09	25.00	35.00	25.00	32.00	165,790
2020-09-08	24.50	25.00	24.50	25.00	8,547
2020-09-07	25.50	25.50	22.50	24.50	64,621
2020-09-04	25.50	25.50	24.00	25.50	109,189
2020-09-03	29.00	29.00	25.50	25.50	33,142
2020-09-02	29.00	30.00	29.00	29.00	117,747
2020-09-01	27.50	30.50	27.50	29.00	84,534
2020-08-28	24.00	37.50	24.00	27.50	402,330
2020-08-27	24.00	24.00	24.00	24.00	7,209
2020-08-26	24.00	24.00	24.00	24.00	4,207
2020-08-25	24.00	24.00	24.00	24.00	0
2020-08-24	23.50	24.00	23.50	24.00	92,403
2020-08-21	23.50	23.50	23.50	23.50	54,296
2020-08-20	13.50	33.00	13.50	23.50	539,224
2020-08-19	14.00	14.50	14.00	14.50	26,128
2020-08-18	14.00	14.00	14.00	14.00	0
2020-08-17	14.00	14.00	14.00	14.00	1,000
2020-08-14	14.00	14.00	14.00	14.00	0
2020-08-13	14.50	14.50	13.50	14.00	3,623
2020-08-12	14.00	14.00	14.00	14.00	0
2020-08-11	14.00	14.00	14.00	14.00	0
2020-08-10	14.00	14.00	14.00	14.00	1,267
2020-08-07	14.50	14.50	13.50	14.00	0
2020-08-06	14.00	14.00	14.00	14.00	7,878
2020-08-05	14.00	14.00	14.00	14.00	0
2020-08-04	14.00	14.00	14.00	14.00	0
2020-08-03	14.00	14.00	14.00	14.00	437
2020-07-31	14.00	14.00	14.00	14.00	0
2020-07-30	14.00	14.00	14.00	14.00	0
2020-07-29	15.00	15.00	14.00	14.00	31,465
2020-07-28	15.00	15.00	15.00	15.00	0
2020-07-27	15.00	15.00	15.00	15.00	0
2020-07-24	15.00	15.00	15.00	15.00	0
2020-07-23	15.00	15.00	15.00	15.00	6,000
2020-07-22	15.00	15.00	15.00	15.00	15,247
2020-07-21	13.50	15.00	13.50	15.00	90,019
2020-07-20	13.50	13.50	13.50	13.50	0
2020-07-17	13.50	13.50	13.50	13.50	41,205
2020-07-16	11.75	13.50	11.75	13.50	200,716
2020-07-15	11.50	11.75	11.50	11.75	400
2020-07-14	10.00	11.50	10.00	11.50	420,000
2020-07-13	10.00	10.00	10.00	10.00	375
2020-07-10	10.00	10.00	10.00	10.00	0
2020-07-09	10.00	10.00	10.00	10.00	0
2020-07-08	10.00	10.00	10.00	10.00	373
2020-07-07	10.00	10.00	10.00	10.00	119
2020-07-06	11.50	11.50	9.13	10.00	249,322
2020-07-03	11.50	11.50	11.50	11.50	0
2020-07-02	11.50	11.50	11.50	11.50	0
2020-07-01	11.50	11.50	11.50	11.50	0
2020-06-30	11.50	11.50	11.50	11.50	0
2020-06-29	11.50	11.50	11.50	11.50	4,555
2020-06-26	11.50	11.50	11.50	11.50	0
2020-06-25	11.50	11.50	11.50	11.50	0
2020-06-24	11.50	11.50	11.50	11.50	0
2020-06-23	11.50	11.50	11.50	11.50	3,600
2020-06-22	11.50	11.50	11.50	11.50	437
2020-06-19	11.50	11.50	11.50	11.50	0
2020-06-18	11.50	11.50	11.50	11.50	11,068
2020-06-17	11.50	11.50	11.50	11.50	0
2020-06-16	11.50	11.50	11.50	11.50	6,709
2020-06-15	11.50	11.50	11.50	11.50	8,000
2020-06-12	11.50	11.50	11.50	11.50	0
2020-06-11	11.50	11.50	11.50	11.50	0
2020-06-10	11.00	11.50	11.00	11.50	75,000
2020-06-09	11.00	11.00	11.00	11.00	4,555
2020-06-08	11.00	11.00	11.00	11.00	0
2020-06-05	11.00	11.00	11.00	11.00	9,678
2020-06-04	10.75	11.00	10.75	11.00	31,709
2020-06-03	10.75	10.75	10.75	10.75	0
2020-06-02	10.25	10.75	10.25	10.75	84,837
2020-06-01	10.25	10.25	10.25	10.25	4,414
2020-05-29	10.25	10.25	10.25	10.25	0
2020-05-28	10.25	10.25	10.25	10.25	0
2020-05-27	10.25	10.25	10.25	10.25	6,396
2020-05-26	10.00	10.25	10.00	10.25	0
2020-05-22	10.00	10.00	10.00	10.00	0
2020-05-21	10.00	10.00	10.00	10.00	0
2020-05-20	10.00	10.00	10.00	10.00	0
2020-05-19	10.00	10.00	10.00	10.00	1,000
2020-05-18	10.00	10.00	10.00	10.00	0
2020-05-15	10.00	10.00	10.00	10.00	23,548
2020-05-14	10.00	10.00	10.00	10.00	46,454
2020-05-13	10.00	10.00	10.00	10.00	0
2020-05-12	10.25	10.25	9.90	10.00	25,000
2020-05-11	10.25	10.25	10.25	10.25	24,422
2020-05-07	10.25	10.25	10.25	10.25	372,480
2020-05-06	10.50	10.50	10.25	10.25	56,669
2020-05-05	8.50	10.50	8.50	10.50	248,885
2020-05-04	8.00	8.50	8.00	8.50	48,437
2020-05-01	9.25	9.25	8.00	8.00	189,664
2020-04-30	9.25	9.25	9.25	9.25	0
2020-04-29	9.25	9.25	9.25	9.25	0
2020-04-28	9.25	9.25	9.25	9.25	0
2020-04-27	10.25	10.25	9.25	9.25	40,000
2020-04-24	10.25	10.25	10.25	10.25	0
2020-04-23	10.25	10.25	10.25	10.25	0
2020-04-22	10.25	10.25	10.25	10.25	0
2020-04-21	10.25	10.25	10.25	10.25	9,512
2020-04-20	10.25	10.25	10.25	10.25	0
2020-04-17	10.25	10.25	10.25	10.25	64,659
2020-04-16	10.25	10.25	10.25	10.25	0
2020-04-15	10.25	10.25	10.25	10.25	14,702
2020-04-14	10.25	10.25	10.25	10.25	2,363
2020-04-09	10.25	10.25	10.25	10.25	14,370
2020-04-08	10.25	10.25	10.25	10.25	40,039
2020-04-07	10.25	10.25	10.25	10.25	0
2020-04-06	14.25	14.25	10.25	14.25	10,000
2020-04-03	14.25	14.25	14.25	14.25	0
2020-04-03	14.25	14.25	14.25	14.25	0
2020-04-02	14.25	14.25	14.25	14.25	0
2020-04-02	14.25	14.25	14.25	14.25	0
2020-04-01	14.50	14.25	14.25	14.25	45,791
2020-04-01	14.50	15.00	14.25	14.50	40,000
2020-03-31	14.50	14.50	14.50	14.50	1,622
2020-03-30	14.50	14.50	14.50	14.50	0
2020-03-27	14.50	14.50	14.50	14.50	265
2020-03-26	14.50	14.50	14.50	14.50	0
2020-03-25	14.50	14.50	14.50	14.50	0
2020-03-24	14.50	14.50	14.50	14.50	7,236
2020-03-23	13.00	14.50	13.00	13.00	3,618
2020-03-20	13.00	13.00	13.00	13.00	0
2020-03-19	15.00	15.00	13.00	15.00	12,500
2020-03-18	16.50	16.50	16.50	17.00	0
2020-03-17	17.00	17.00	17.00	17.00	5,241
2020-03-16	18.50	18.50	17.00	18.50	24,500
2020-03-13	18.50	18.50	18.50	18.50	0
2020-03-12	18.50	18.50	18.50	18.50	0
2020-03-11	18.50	18.50	18.50	18.50	0
2020-03-10	18.50	18.50	18.50	18.50	0
2020-03-09	20.00	20.00	20.00	20.00	0
2020-03-06	20.00	20.00	20.00	20.00	0
2020-03-05	20.00	20.00	20.00	20.00	0
2020-03-04	20.00	20.00	20.00	20.00	0
2020-03-03	20.00	20.00	20.00	20.00	0
2020-03-02	20.00	20.00	20.00	20.00	0
2020-02-28	20.00	20.00	20.00	20.00	0
2020-02-27	20.00	20.00	20.00	20.00	0
2020-02-26	20.00	20.00	20.00	20.00	0
2020-02-25	20.00	20.00	20.00	20.00	0
2020-02-24	20.00	20.00	20.00	20.00	0
2020-02-21	20.00	20.00	20.00	20.00	0
2020-02-20	20.00	20.00	20.00	20.00	4,938
2020-02-19	23.00	23.00	20.00	20.00	42,000
2020-02-18	23.00	23.00	23.00	23.00	0
2020-02-17	23.00	23.00	23.00	23.00	107
2020-02-14	24.00	24.00	23.00	23.00	22,000
2020-02-13	25.00	25.00	24.00	24.00	5,000
2020-02-12	25.00	25.00	25.00	25.00	0
2020-02-11	25.00	25.00	25.00	25.00	0
2020-02-10	25.00	25.00	25.00	25.00	0
2020-02-07	25.00	25.00	25.00	25.00	1,000
2020-02-06	25.00	25.00	25.00	25.00	0
2020-02-05	25.00	25.00	25.00	25.00	0
2020-02-04	25.00	25.00	25.00	25.00	0
2020-02-03	25.00	25.00	25.00	25.00	0
2020-01-31	25.00	25.00	25.00	25.00	0
2020-01-30	25.00	25.00	25.00	25.00	0
2020-01-29	25.00	25.00	25.00	25.00	0
2020-01-28	25.00	25.00	25.00	25.00	0
2020-01-27	25.00	25.00	25.00	25.00	0
2020-01-24	25.50	25.50	25.00	25.00	15,000
2020-01-23	25.50	25.50	25.50	25.50	0
2020-01-22	25.50	25.50	25.50	25.50	0
2020-01-21	25.50	25.50	25.50	25.50	0
2020-01-20	25.50	25.50	25.50	25.50	0
2020-01-17	25.50	25.50	25.50	25.50	0
2020-01-16	25.50	25.50	25.50	25.50	0
2020-01-15	25.50	25.50	25.50	25.50	0
2020-01-14	26.50	26.50	25.50	25.50	0
2020-01-13	27.50	27.50	26.50	26.50	658
2020-01-10	27.50	27.50	27.50	27.50	0
2020-01-09	27.50	27.50	27.50	27.50	25,000
2020-01-08	27.50	27.50	27.50	27.50	0
2020-01-07	26.50	27.50	26.50	27.50	6,855
2020-01-06	26.50	26.50	26.50	26.50	0
2020-01-03	27.50	27.50	26.50	26.50	40,000
2020-01-02	27.50	27.50	27.50	27.50	0
2019-12-31	27.50	27.50	27.50	27.50	0
2019-12-30	27.50	27.50	27.50	27.50	0
2019-12-27	27.50	27.50	27.50	27.50	0
2019-12-24	27.50	27.50	27.50	27.50	0
2019-12-23	27.50	27.50	27.50	27.50	0
2019-12-20	27.50	27.50	27.50	27.50	0
2019-12-19	27.50	27.50	27.50	27.50	0
2019-12-18	27.50	27.50	27.50	27.50	0
2019-12-17	27.50	27.50	27.50	27.50	0
2019-12-16	27.50	27.50	27.50	27.50	0
2019-12-13	27.50	27.50	27.50	27.50	10,000
2019-12-12	25.00	27.50	25.00	27.50	19,259
2019-12-11	21.50	25.00	21.00	25.00	124,978
2019-12-10	21.50	21.50	21.50	21.50	0
2019-12-09	21.50	21.50	21.50	21.50	0
2019-12-06	21.50	21.50	21.50	21.50	0
2019-12-05	21.50	21.50	21.50	21.50	0
2019-12-04	21.50	21.50	21.50	21.50	0
2019-12-03	21.50	21.50	21.50	21.50	3,787
2019-12-02	21.50	21.50	21.50	21.50	0
2019-11-29	21.50	21.50	21.50	21.50	0
2019-11-28	21.50	21.50	21.50	21.50	28,791
2019-11-27	21.50	21.50	21.50	21.50	0
2019-11-26	21.50	21.50	21.50	21.50	0
2019-11-25	21.50	21.50	21.50	21.50	0
2019-11-22	21.50	21.50	21.50	21.50	0
2019-11-21	21.50	21.50	21.50	21.50	0
2019-11-20	21.50	21.50	21.50	21.50	0
2019-11-19	21.50	21.50	21.50	21.50	0
2019-11-18	21.50	21.50	21.50	21.50	2,000
2019-11-15	21.50	21.50	21.50	21.50	0
2019-11-14	16.00	21.50	16.00	21.50	27,735
2019-11-13	16.00	16.00	16.00	16.00	0
2019-11-12	16.00	16.00	16.00	16.00	0
2019-11-11	16.00	16.00	16.00	16.00	0
2019-11-08	15.00	16.00	15.00	16.00	0
2019-11-07	15.00	15.00	15.00	15.00	5,000
2019-11-06	15.00	15.00	15.00	15.00	6,000
2019-11-05	15.00	15.00	13.00	15.00	16,941
2019-11-04	15.00	15.00	15.00	15.00	2,941
2019-11-01	15.00	15.00	15.00	15.00	0
2019-10-31	15.00	15.00	15.00	15.00	0
2019-10-30	15.00	15.00	15.00	15.00	0
2019-10-29	15.00	15.00	15.00	15.00	4,877
2019-10-28	15.00	15.00	15.00	15.00	0
2019-10-25	15.00	15.00	15.00	15.00	0
2019-10-24	15.00	15.00	15.00	15.00	0
2019-10-23	15.00	15.00	15.00	15.00	0
2019-10-22	15.00	15.00	15.00	15.00	17,910
2019-10-21	16.50	16.50	15.00	15.00	19,920
2019-10-18	16.50	16.50	16.50	16.50	0
2019-10-17	14.50	16.50	14.50	16.50	32,500
2019-10-16	13.00	14.50	13.00	14.50	52,375
2019-10-15	13.00	13.00	13.00	13.00	0
2019-10-14	13.00	13.00	13.00	13.00	54,107
2019-10-11	13.00	13.00	13.00	13.00	0
2019-10-10	13.00	13.00	12.50	13.00	75,000
2019-10-09	13.00	13.00	13.00	13.00	0
2019-10-08	13.00	13.00	13.00	13.00	25,000
2019-10-07	12.00	13.00	12.00	13.00	0
2019-10-04	12.00	12.00	12.00	12.00	0
2019-10-03	12.00	12.00	12.00	12.00	0
2019-10-02	11.00	12.00	11.00	12.00	40,000
2019-10-01	11.00	11.00	11.00	11.00	0
2019-09-30	12.00	12.00	11.00	11.00	47,756
2019-09-27	18.00	18.00	18.00	18.00	0
2019-09-26	18.00	18.00	18.00	18.00	0
2019-09-25	18.00	18.00	18.00	18.00	0
2019-09-24	18.00	18.00	18.00	18.00	0
2019-09-23	18.00	18.00	18.00	18.00	0
2019-09-20	19.00	19.00	18.00	18.00	5,000
2019-09-19	19.00	19.00	19.00	19.00	0
2019-09-18	20.00	20.00	19.00	19.00	2,500
2019-09-17	20.00	20.00	20.00	20.00	0
2019-09-16	20.00	20.00	20.00	20.00	0
2019-09-13	20.00	20.00	20.00	20.00	0
2019-09-12	20.00	20.00	20.00	20.00	0
2019-09-11	20.00	20.00	20.00	20.00	28,137
2019-09-10	20.00	20.00	20.00	20.00	0
2019-09-09	20.00	20.00	20.00	20.00	0
2019-09-06	20.00	20.00	20.00	20.00	0
2019-09-05	20.00	20.00	20.00	20.00	1,015
2019-09-04	20.00	20.00	20.00	20.00	0
2019-09-03	20.00	20.00	20.00	20.00	0
2019-09-02	19.50	20.00	19.50	20.00	6,771
2019-08-30	19.50	19.50	19.50	19.50	0
2019-08-29	19.50	19.50	19.50	19.50	0
2019-08-28	19.50	19.50	19.50	19.50	0
2019-08-27	19.50	19.50	19.50	19.50	0
2019-08-23	19.50	19.50	19.50	19.50	0
2019-08-22	19.50	19.50	19.50	19.50	0
2019-08-21	18.50	19.50	18.50	19.50	19,920
2019-08-20	18.50	18.50	18.50	18.50	0
2019-08-19	18.50	18.50	18.50	18.50	0
2019-08-16	18.50	18.50	18.50	18.50	0
2019-08-15	18.50	18.50	18.50	18.50	0
2019-08-14	18.50	18.50	18.50	18.50	0
2019-08-13	18.50	18.50	18.50	18.50	0
2019-08-12	18.50	18.50	18.50	18.50	0
2019-08-09	18.50	18.50	18.50	18.50	0
2019-08-08	18.50	18.50	18.50	18.50	2,000
2019-08-07	18.50	18.50	18.50	18.50	0
2019-08-06	18.50	18.50	18.50	18.50	0
2019-08-05	18.50	18.50	18.50	18.50	0
2019-08-02	18.50	18.50	18.50	18.50	7,121
2019-08-01	18.50	18.50	18.50	18.50	0
2019-07-31	18.50	18.50	18.50	18.50	0
2019-07-30	18.50	18.50	18.50	18.50	416
2019-07-29	18.50	18.50	18.50	18.50	1,704
2019-07-26	17.50	18.50	17.50	18.50	12,500
2019-07-25	17.50	17.50	17.50	17.50	0
2019-07-24	17.50	17.50	17.50	17.50	0
2019-07-23	17.50	17.50	17.50	17.50	1,894
2019-07-22	21.50	21.50	16.50	17.50	45,500
2019-07-19	21.50	21.50	21.50	21.50	0
2019-07-18	21.50	21.50	21.50	21.50	0
2019-07-17	21.50	21.50	21.50	21.50	0
2019-07-16	21.50	21.50	21.50	21.50	0
2019-07-15	21.50	21.50	21.50	21.50	35,000
2019-07-12	21.50	21.50	21.50	21.50	0
2019-07-11	21.50	21.50	21.50	21.50	0
2019-07-10	21.50	21.50	21.50	21.50	0
2019-07-09	21.50	21.50	21.50	21.50	0
2019-07-08	21.50	21.50	21.50	21.50	10,000
2019-07-05	21.50	21.50	21.50	21.50	0
2019-07-04	21.50	21.50	21.50	21.50	137
2019-07-03	21.50	21.50	21.50	21.50	4,352
2019-07-02	21.50	21.50	21.50	21.50	0
2019-07-01	21.50	21.50	21.50	21.50	0
2019-06-28	21.50	21.50	21.50	21.50	0
2019-06-27	21.50	21.50	21.50	21.50	0
2019-06-26	21.50	21.50	21.50	21.50	0
2019-06-25	21.50	21.50	21.50	21.50	0
2019-06-24	21.50	21.50	21.50	21.50	0
2019-06-21	21.50	21.50	21.50	21.50	0
2019-06-20	21.50	21.50	21.50	21.50	0
2019-06-19	23.50	23.50	21.00	21.50	19,674
2019-06-18	23.50	23.50	23.50	23.50	0
2019-06-17	23.50	23.50	23.50	23.50	5,000
2019-06-14	23.50	23.50	23.50	23.50	0
2019-06-13	23.50	23.50	23.50	23.50	0
2019-06-12	23.50	23.50	23.50	23.50	0
2019-06-11	23.50	23.50	23.50	23.50	0
2019-06-10	23.50	23.50	23.50	23.50	0
2019-06-07	23.50	23.50	23.50	23.50	0
2019-06-06	23.50	23.50	23.50	23.50	10,000
2019-06-05	23.50	23.50	23.50	23.50	0
2019-06-04	23.50	23.50	23.50	23.50	0
2019-06-03	23.50	23.50	23.50	23.50	0
2019-05-31	23.50	23.50	23.50	23.50	0
2019-05-30	23.50	23.50	23.50	23.50	18,139
2019-05-29	23.50	23.50	23.50	23.50	0
2019-05-28	23.50	23.50	23.50	23.50	0
2019-05-24	22.50	23.50	22.50	23.50	20,512
2019-05-23	24.00	26.50	22.50	22.50	58,000
2019-05-22	25.50	25.50	24.00	24.00	33,080
2019-05-21	24.50	27.00	24.50	25.50	43,788
2019-05-20	24.50	24.50	24.50	24.50	0
2019-05-17	24.50	24.50	24.50	24.50	0
2019-05-16	24.50	24.50	24.50	24.50	0
2019-05-15	24.50	24.50	24.50	24.50	0
2019-05-14	24.50	24.50	24.50	24.50	0
2019-05-13	24.50	24.50	24.50	24.50	0
2019-05-10	24.50	24.50	24.50	24.50	0
2019-05-09	24.50	24.50	24.50	24.50	0
2019-05-08	24.50	24.50	24.50	24.50	0
2019-05-07	24.50	24.50	24.50	24.50	33,000
2019-05-03	24.50	24.50	24.50	24.50	0
2019-05-02	24.50	24.50	24.50	24.50	0
2019-05-01	24.50	24.50	24.50	24.50	0
2019-04-30	24.50	24.50	24.50	24.50	324
2019-04-29	24.50	24.50	24.50	24.50	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150