ITS.L Share History

ITS.L Share Price history. The following table shows end-of-day data ITS historical share prices for ITS.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.

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

Date	Open	High	Low	Close	Volume
2024-04-01	0.78	0.78	0.78	0.78	0
2024-03-29	0.78	0.78	0.78	0.78	0
2024-03-28	0.78	0.78	0.78	0.78	0
2024-03-27	0.78	0.78	0.78	0.78	0
2024-03-26	0.78	0.78	0.78	0.78	0
2024-03-25	0.78	0.78	0.78	0.78	0
2024-03-22	0.78	0.78	0.78	0.78	0
2024-03-21	0.78	0.78	0.78	0.78	0
2024-03-20	0.78	0.78	0.78	0.78	0
2024-03-19	0.78	0.78	0.78	0.78	0
2024-03-18	0.78	0.78	0.78	0.78	0
2024-03-15	0.78	0.78	0.78	0.78	0
2024-03-14	0.78	0.78	0.78	0.78	0
2024-03-13	0.78	0.78	0.78	0.78	0
2024-03-12	0.78	0.78	0.78	0.78	0
2024-03-11	0.78	0.78	0.78	0.78	0
2024-03-08	0.78	0.78	0.78	0.78	0
2024-03-07	0.78	0.78	0.78	0.78	0
2024-03-06	0.78	0.78	0.78	0.78	0
2024-03-05	0.78	0.78	0.78	0.78	0
2024-03-04	0.78	0.78	0.78	0.78	0
2024-03-01	0.78	0.78	0.78	0.78	0
2024-02-29	0.78	0.78	0.78	0.78	0
2024-02-28	0.78	0.78	0.78	0.78	0
2024-02-27	0.78	0.78	0.78	0.78	0
2024-02-26	0.78	0.78	0.78	0.78	0
2024-02-23	0.78	0.78	0.78	0.78	0
2024-02-22	0.78	0.78	0.78	0.78	0
2024-02-21	0.78	0.78	0.78	0.78	0
2024-02-20	0.78	0.78	0.78	0.78	0
2024-02-19	0.78	0.78	0.78	0.78	0
2024-02-16	0.78	0.78	0.78	0.78	0
2024-02-15	0.78	0.78	0.78	0.78	0
2024-02-14	0.78	0.78	0.78	0.78	0
2024-02-13	0.78	0.78	0.78	0.78	0
2024-02-12	0.78	0.78	0.78	0.78	0
2024-02-09	0.78	0.78	0.78	0.78	0
2024-02-08	0.78	0.78	0.78	0.78	0
2024-02-07	0.78	0.78	0.78	0.78	0
2024-02-06	0.78	0.78	0.78	0.78	0
2024-02-05	0.78	0.78	0.78	0.78	0
2024-02-02	0.78	0.78	0.78	0.78	0
2024-02-01	0.78	0.78	0.78	0.78	0
2024-01-31	0.78	0.78	0.78	0.78	0
2024-01-30	0.78	0.78	0.78	0.78	0
2024-01-29	0.78	0.78	0.78	0.78	0
2024-01-26	0.78	0.78	0.78	0.78	0
2024-01-25	0.78	0.78	0.78	0.78	0
2024-01-24	0.78	0.78	0.78	0.78	0
2024-01-23	0.78	0.78	0.78	0.78	0
2024-01-22	0.78	0.78	0.78	0.78	0
2024-01-19	0.78	0.78	0.78	0.78	0
2024-01-18	0.78	0.78	0.78	0.78	0
2024-01-17	0.78	0.78	0.78	0.78	0
2024-01-16	0.78	0.78	0.78	0.78	0
2024-01-15	0.78	0.78	0.78	0.78	0
2024-01-12	0.78	0.78	0.78	0.78	0
2024-01-11	0.78	0.78	0.78	0.78	0
2024-01-10	0.78	0.78	0.78	0.78	0
2024-01-09	0.78	0.78	0.78	0.78	0
2024-01-08	0.78	0.78	0.78	0.78	0
2024-01-05	0.78	0.78	0.78	0.78	0
2024-01-04	0.78	0.78	0.78	0.78	0
2024-01-03	0.78	0.78	0.78	0.78	0
2024-01-02	0.78	0.78	0.78	0.78	0
2024-01-01	0.78	0.78	0.78	0.78	0
2023-12-29	0.78	0.78	0.78	0.78	0
2023-12-28	0.78	0.78	0.78	0.78	0
2023-12-27	0.78	0.78	0.78	0.78	0
2023-12-26	0.78	0.78	0.78	0.78	0
2023-12-25	0.78	0.78	0.78	0.78	0
2023-12-22	0.78	0.78	0.78	0.78	0
2023-12-21	0.78	0.78	0.78	0.78	0
2023-12-20	0.78	0.78	0.78	0.78	0
2023-12-19	0.78	0.78	0.78	0.78	0
2023-12-18	0.78	0.78	0.78	0.78	0
2023-12-15	0.78	0.78	0.78	0.78	0
2023-12-14	0.78	0.78	0.78	0.78	0
2023-12-13	0.78	0.78	0.78	0.78	0
2023-12-12	0.78	0.78	0.78	0.78	0
2023-12-11	0.78	0.78	0.78	0.78	0
2023-12-08	0.78	0.78	0.78	0.78	0
2023-12-07	0.78	0.78	0.78	0.78	0
2023-12-06	0.78	0.78	0.78	0.78	0
2023-12-05	0.78	0.78	0.78	0.78	0
2023-12-04	0.78	0.78	0.78	0.78	0
2023-12-01	0.78	0.78	0.78	0.78	0
2023-11-30	0.78	0.78	0.78	0.78	0
2023-11-29	0.78	0.78	0.78	0.78	0
2023-11-28	0.78	0.78	0.78	0.78	0
2023-11-27	0.78	0.78	0.78	0.78	0
2023-11-24	0.78	0.78	0.78	0.78	0
2023-11-23	0.78	0.78	0.78	0.78	0
2023-11-22	0.78	0.78	0.78	0.78	0
2023-11-21	0.78	0.78	0.78	0.78	0
2023-11-20	0.78	0.78	0.78	0.78	0
2023-11-17	0.78	0.78	0.78	0.78	0
2023-11-16	0.78	0.78	0.78	0.78	0
2023-11-15	0.78	0.78	0.78	0.78	0
2023-11-14	0.78	0.78	0.78	0.78	0
2023-11-13	0.78	0.78	0.78	0.78	0
2023-11-10	0.78	0.78	0.78	0.78	0
2023-11-09	0.78	0.78	0.78	0.78	0
2023-11-08	0.78	0.78	0.78	0.78	0
2023-11-07	0.78	0.78	0.78	0.78	0
2023-11-06	0.78	0.78	0.78	0.78	0
2023-11-03	0.78	0.78	0.78	0.78	0
2023-11-02	0.78	0.78	0.78	0.78	0
2023-11-01	0.78	0.78	0.78	0.78	0
2023-10-31	0.78	0.78	0.78	0.78	0
2023-10-30	0.78	0.78	0.78	0.78	0
2023-10-27	0.78	0.78	0.78	0.78	0
2023-10-26	0.78	0.78	0.78	0.78	0
2023-10-25	0.78	0.78	0.78	0.78	0
2023-10-24	0.78	0.78	0.78	0.78	0
2023-10-23	0.78	0.78	0.78	0.78	0
2023-10-20	0.78	0.78	0.78	0.78	0
2023-10-19	0.78	0.78	0.78	0.78	0
2023-10-18	0.78	0.78	0.78	0.78	0
2023-10-17	0.78	0.78	0.78	0.78	0
2023-10-16	0.78	0.78	0.78	0.78	0
2023-10-13	0.78	0.78	0.78	0.78	0
2023-10-12	0.78	0.78	0.78	0.78	0
2023-10-11	0.78	0.78	0.78	0.78	0
2023-10-10	0.78	0.78	0.78	0.78	0
2023-10-09	0.78	0.78	0.78	0.78	0
2023-10-06	0.78	0.78	0.78	0.78	0
2023-10-05	0.78	0.78	0.78	0.78	0
2023-10-04	0.78	0.78	0.78	0.78	0
2023-10-03	0.78	0.78	0.78	0.78	0
2023-10-02	0.78	0.78	0.78	0.78	0
2023-09-29	0.78	0.78	0.78	0.78	0
2023-09-28	0.78	0.78	0.78	0.78	0
2023-09-27	1.25	1.25	0.53	0.78	14,455,384
2023-09-26	1.45	1.45	1.18	1.28	4,976,441
2023-09-25	1.65	1.65	1.43	1.45	3,302,873
2023-09-22	1.65	1.65	1.65	1.65	1,113,809
2023-09-21	1.75	1.75	1.58	1.65	1,808,319
2023-09-20	1.90	1.90	1.73	1.75	3,359,133
2023-09-19	1.80	1.98	1.80	1.90	5,412,280
2023-09-18	1.80	1.75	1.75	1.75	3,373,595
2023-09-15	1.95	1.95	1.75	1.80	5,272,004
2023-09-14	1.73	2.25	1.73	1.95	17,900,632
2023-09-13	1.55	1.75	1.55	1.73	4,294,352
2023-09-12	1.55	1.60	1.55	1.55	344,280
2023-09-11	1.52	1.63	1.52	1.55	685,142
2023-09-08	1.63	1.63	1.58	1.63	2,557,927
2023-09-07	1.63	1.63	1.63	1.63	507,984
2023-09-06	1.65	1.65	1.63	1.63	627,376
2023-09-05	1.65	1.65	1.65	1.65	890,275
2023-09-04	1.65	1.65	1.65	1.65	931,402
2023-09-01	1.75	1.88	1.65	1.65	3,154,104
2023-08-31	1.65	1.65	1.65	1.65	1,042,659
2023-08-30	1.75	1.75	1.65	1.65	777,796
2023-08-29	1.80	1.80	1.75	1.75	1,990,072
2023-08-28	1.80	1.80	1.80	1.80	0
2023-08-25	1.85	1.85	1.75	1.80	1,686,550
2023-08-24	2.00	2.00	1.78	1.85	3,296,770
2023-08-23	2.10	2.10	1.88	2.00	2,064,721
2023-08-22	1.68	2.30	1.68	2.10	8,995,771
2023-08-21	1.75	1.75	1.65	1.68	2,146,272
2023-08-18	1.85	1.85	1.75	1.75	1,581,820
2023-08-17	1.90	1.90	1.85	1.85	777,423
2023-08-16	2.00	2.00	1.85	1.90	2,075,394
2023-08-15	2.05	2.05	1.95	2.00	2,498,461
2023-08-14	2.15	2.30	1.95	2.05	3,976,425
2023-08-11	2.60	2.45	2.15	2.15	7,567,200
2023-08-10	1.90	2.65	1.85	2.65	12,860,271
2023-08-09	1.75	2.15	1.70	1.90	6,202,287
2023-08-08	1.80	1.80	1.75	1.75	1,394,499
2023-08-07	1.85	1.85	1.75	1.80	1,842,153
2023-08-04	2.25	2.25	1.85	1.85	8,256,347
2023-08-03	1.73	2.45	1.68	2.25	12,485,112
2023-08-02	1.90	2.20	1.65	1.73	6,336,831
2023-08-01	2.75	2.75	1.85	1.90	15,733,276
2023-07-31	3.15	3.15	2.35	2.75	6,353,672
2023-07-28	3.85	4.10	3.15	3.15	12,858,319
2023-07-27	2.75	4.40	2.75	3.85	27,290,746
2023-07-26	2.40	3.90	2.75	2.75	39,844,323
2023-07-25	0.83	2.50	2.50	2.50	68,375,521
2023-07-24	0.30	0.80	0.30	0.78	56,203,700
2023-07-21	0.23	0.23	0.16	0.20	1,420,133
2023-07-20	0.23	0.23	0.23	0.23	135,025
2023-07-19	0.25	0.25	0.18	0.23	2,848,756
2023-07-18	0.23	0.25	0.21	0.25	781,945
2023-07-17	0.23	0.23	0.23	0.23	80
2023-07-14	0.24	0.24	0.23	0.23	378,807
2023-07-13	0.24	0.24	0.24	0.24	282,954
2023-07-12	0.25	0.25	0.24	0.24	481,072
2023-07-11	0.24	0.25	0.24	0.25	206,298
2023-07-10	0.27	0.27	0.27	0.27	760
2023-07-07	0.29	0.29	0.25	0.27	2,166,380
2023-07-06	0.26	0.29	0.26	0.29	1,479,802
2023-07-05	0.26	0.26	0.26	0.26	1,309,119
2023-07-04	0.28	0.29	0.22	0.26	4,587,518
2023-07-03	0.28	0.28	0.23	0.28	532,588
2023-06-30	0.28	0.28	0.28	0.28	537,088
2023-06-29	0.27	0.35	0.27	0.28	6,202,702
2023-06-28	0.28	0.28	0.27	0.27	357,502
2023-06-27	0.30	0.30	0.28	0.28	1,782,753
2023-06-26	0.30	0.30	0.30	0.30	134,256
2023-06-23	0.30	0.30	0.30	0.30	539,073
2023-06-22	0.30	0.30	0.30	0.30	505,820
2023-06-21	0.30	0.30	0.30	0.30	439,405
2023-06-20	0.30	0.30	0.30	0.30	451,053
2023-06-19	0.28	0.28	0.23	0.28	3,741,436
2023-06-16	0.28	0.28	0.28	0.28	747,646
2023-06-15	0.30	0.33	0.28	0.28	3,467,752
2023-06-14	0.28	0.33	0.28	0.30	2,850,020
2023-06-13	0.31	0.31	0.28	0.28	5,498,892
2023-06-12	0.38	0.41	0.28	0.31	17,494,066
2023-06-09	0.23	0.49	0.23	0.38	41,549,145
2023-06-08	0.28	0.28	0.23	0.23	8,127,989
2023-06-07	0.28	0.28	0.23	0.28	2,634,547
2023-06-06	0.27	0.30	0.23	0.28	6,337,479
2023-06-05	0.42	0.42	0.23	0.27	19,284,851
2023-06-02	0.45	0.45	0.42	0.42	4,336,539
2023-06-01	0.40	0.48	0.33	0.45	11,360,540
2023-05-31	0.43	0.43	0.35	0.40	7,190,274
2023-05-30	0.58	0.58	0.43	0.43	12,919,310
2023-05-29	0.57	0.57	0.57	0.57	0
2023-05-26	0.30	0.78	0.20	0.57	64,842,008
2023-05-25	0.30	0.30	0.17	0.23	17,011,209
2023-05-24	0.28	0.41	0.28	0.30	14,988,076
2023-05-23	0.31	0.28	0.25	0.28	1,635,631
2023-05-22	0.33	0.33	0.31	0.31	2,197,984
2023-05-19	0.30	0.36	0.29	0.33	2,671,986
2023-05-18	0.30	0.30	0.30	0.30	844,706
2023-05-17	0.31	0.31	0.30	0.30	4,634,473
2023-05-16	0.31	0.31	0.30	0.31	2,204,342
2023-05-15	0.38	0.38	0.27	0.31	6,906,383
2023-05-12	0.29	0.56	0.29	0.38	61,473,502
2023-05-11	0.30	0.25	0.25	0.25	1,427,036
2023-05-10	0.33	0.33	0.30	0.30	1,049,495
2023-05-09	0.35	0.35	0.33	0.33	3,494,317
2023-05-08	0.36	0.36	0.36	0.36	0
2023-05-05	0.43	0.43	0.33	0.36	13,181,455
2023-05-04	0.28	0.69	0.28	0.43	90,317,084
2023-05-03	0.28	0.28	0.28	0.28	3,207,397
2023-05-02	0.31	0.31	0.28	0.28	4,318,782
2023-05-01	0.31	0.31	0.31	0.31	0
2023-04-28	0.30	0.34	0.27	0.31	9,172,743
2023-04-27	0.29	0.38	0.26	0.28	28,324,834
2023-04-26	0.48	0.48	0.28	0.29	18,444,771
2023-04-25	0.48	0.48	0.48	0.48	1,406,666
2023-04-24	0.46	0.48	0.44	0.48	3,880,342
2023-04-21	0.53	0.53	0.46	0.46	2,296,439
2023-04-20	0.53	0.53	0.53	0.53	52,537
2023-04-19	0.48	0.54	0.48	0.53	2,200,842
2023-04-18	0.50	0.50	0.47	0.48	3,945,839
2023-04-17	0.53	0.53	0.47	0.50	5,727,161
2023-04-14	0.48	0.55	0.55	0.55	7,707,059
2023-04-13	0.63	0.55	0.50	0.50	7,757,697
2023-04-12	0.41	0.68	0.41	0.63	39,062,242
2023-04-11	0.47	0.47	0.41	0.41	5,791,813
2023-04-10	0.47	0.47	0.47	0.47	0
2023-04-07	0.47	0.47	0.47	0.47	0
2023-04-06	0.44	0.47	0.44	0.47	3,327,079
2023-04-05	0.47	0.44	0.42	0.44	3,701,805
2023-04-04	0.45	0.47	0.44	0.47	2,458,868
2023-04-03	0.46	0.50	0.45	0.45	3,519,610
2023-03-31	0.48	0.51	0.51	0.51	3,446,887
2023-03-30	0.44	0.49	0.43	0.48	6,535,063
2023-03-29	0.43	0.58	0.44	0.44	10,142,324
2023-03-28	0.46	0.55	0.43	0.43	9,055,366
2023-03-27	0.48	0.53	0.47	0.50	7,203,961
2023-03-24	0.85	0.60	0.48	0.60	30,530,323
2023-03-23	0.93	0.93	0.84	0.85	3,867,572
2023-03-22	1.05	1.05	0.91	0.93	7,630,068
2023-03-21	1.01	1.05	1.01	1.05	2,783,656
2023-03-20	1.13	1.13	1.01	1.01	1,933,184
2023-03-17	1.18	1.18	1.13	1.13	3,133,218
2023-03-16	1.33	1.16	1.16	1.16	6,709,859
2023-03-15	1.33	1.38	1.25	1.33	4,589,256
2023-03-14	1.35	1.45	1.33	1.33	5,158,523
2023-03-13	1.38	1.45	1.25	1.35	8,422,411
2023-03-10	1.40	1.40	1.30	1.30	5,823,730
2023-03-09	1.50	1.48	1.43	1.43	11,488,093
2023-03-08	1.45	1.78	1.38	1.55	22,555,419
2023-03-07	1.70	1.95	1.50	1.50	74,433,912
2023-03-06	7.05	7.30	6.65	7.00	6,174,259
2023-03-03	6.90	7.20	6.84	7.05	3,398,286
2023-03-02	6.70	7.35	6.90	6.90	10,568,215
2023-03-01	6.60	6.90	6.60	6.70	1,829,048
2023-02-28	6.55	6.74	6.55	6.60	1,485,372
2023-02-27	6.95	6.80	6.55	6.55	2,366,865
2023-02-24	7.14	7.44	6.95	6.95	606,916
2023-02-23	7.30	7.30	7.06	7.06	2,208,592
2023-02-22	6.75	7.25	6.45	7.25	5,324,031
2023-02-21	7.10	7.34	6.75	6.75	1,484,697
2023-02-20	6.40	7.40	6.30	7.10	9,018,850
2023-02-17	6.55	6.70	6.40	6.40	3,060,922
2023-02-16	5.95	6.70	5.75	6.35	13,216,734
2023-02-15	6.00	6.12	5.95	5.95	3,245,431
2023-02-14	6.25	6.20	5.85	6.00	4,163,720
2023-02-13	6.05	6.25	5.75	6.25	6,148,138
2023-02-10	6.25	6.25	6.05	6.05	5,604,996
2023-02-09	6.50	6.74	6.25	6.25	3,772,000
2023-02-08	7.00	6.65	6.45	6.50	4,025,833
2023-02-07	6.40	6.90	6.45	6.90	8,379,254
2023-02-06	6.95	6.70	6.25	6.70	15,283,944
2023-02-03	8.05	7.96	6.90	6.95	16,147,072
2023-02-02	8.30	8.60	8.00	8.00	19,550,928
2023-02-01	7.85	8.55	7.45	8.20	29,412,942
2023-01-31	7.05	8.10	7.55	7.75	29,319,760
2023-01-30	7.10	7.10	6.85	7.05	11,020,934
2023-01-27	7.50	7.25	6.75	7.00	19,041,106
2023-01-26	6.60	7.60	6.95	7.45	20,393,200
2023-01-25	5.80	7.35	5.60	6.50	21,828,967
2023-01-24	6.10	6.40	5.90	5.90	22,282,372
2023-01-23	7.75	8.00	6.30	6.30	6,023,414
2023-01-20	11.25	9.00	8.00	8.00	537,322
2023-01-19	11.75	12.25	11.25	11.25	9,565
2023-01-18	11.75	11.75	11.75	11.75	1,000
2023-01-17	11.75	11.75	11.75	11.75	25
2023-01-16	11.88	11.88	11.75	11.75	11,335
2023-01-13	11.88	11.88	11.88	11.88	0
2023-01-12	11.88	11.88	11.88	11.88	384
2023-01-11	11.88	11.88	11.88	11.88	0
2023-01-10	11.88	11.88	11.88	11.88	85
2023-01-09	12.13	12.13	11.88	11.88	0
2023-01-06	12.25	12.25	12.13	12.13	2,549
2023-01-05	12.25	12.25	12.25	12.25	158
2023-01-04	12.50	12.50	12.25	12.25	10
2023-01-03	12.50	12.50	12.50	12.50	0
2023-01-02	12.50	12.50	12.50	12.50	0
2022-12-30	12.50	12.50	12.50	12.50	0
2022-12-29	12.50	12.50	12.50	12.50	25
2022-12-28	12.50	12.50	12.50	12.50	1,200
2022-12-27	12.50	12.50	12.50	12.50	0
2022-12-26	12.50	12.50	12.50	12.50	0
2022-12-23	12.50	12.50	12.50	12.50	8,862
2022-12-22	12.50	12.50	12.50	12.50	1,022
2022-12-21	12.50	12.50	12.50	12.50	0
2022-12-20	12.50	12.50	12.50	12.50	186
2022-12-19	12.50	12.50	12.50	12.50	0
2022-12-16	12.50	12.50	12.50	12.50	0
2022-12-15	12.50	12.50	12.50	12.50	900
2022-12-14	12.50	12.50	12.50	12.50	128,824
2022-12-13	12.50	12.50	12.50	12.50	4,117
2022-12-12	12.50	12.50	12.50	12.50	3,498
2022-12-09	13.50	13.50	12.13	12.50	401,534
2022-12-08	13.50	14.63	13.50	13.50	809,969
2022-12-07	13.38	13.38	13.38	13.38	8,153
2022-12-06	13.25	13.50	13.50	13.50	4,750
2022-12-05	13.38	13.38	13.38	13.38	10
2022-12-02	13.38	13.75	13.75	13.75	20,832
2022-12-01	13.38	13.38	13.38	13.38	10,166
2022-11-30	13.38	13.38	13.38	13.38	11,165
2022-11-29	13.38	13.38	13.38	13.38	100
2022-11-28	13.38	13.38	13.38	13.38	961
2022-11-25	13.38	13.38	13.38	13.38	101
2022-11-24	13.75	13.75	13.38	13.38	1,700
2022-11-23	13.75	13.75	13.75	13.75	8,402
2022-11-22	13.75	13.75	13.75	13.75	19,022
2022-11-21	13.75	14.00	14.00	13.75	887
2022-11-18	13.75	13.75	13.75	13.75	3,391
2022-11-17	13.75	13.75	13.75	13.75	100
2022-11-16	13.75	13.75	13.75	13.75	245,739
2022-11-15	13.75	13.75	13.75	13.75	522,660
2022-11-14	13.75	13.75	13.75	13.75	244,201
2022-11-11	13.75	13.75	13.75	13.75	64
2022-11-10	13.75	13.75	13.75	13.75	718
2022-11-09	14.00	14.00	14.00	13.75	28,441
2022-11-08	13.75	13.75	13.75	13.75	5,765
2022-11-07	13.75	13.75	13.75	13.75	12,629
2022-11-04	13.75	13.75	13.75	13.75	5,764
2022-11-03	13.75	13.75	13.75	13.75	40,299
2022-11-02	13.75	13.75	13.75	13.75	7,391
2022-11-01	13.75	14.10	13.75	13.75	8,875
2022-10-31	13.75	13.75	13.75	13.75	15,216
2022-10-28	13.75	13.75	13.75	13.75	43
2022-10-27	13.75	13.75	13.75	13.75	885
2022-10-26	13.75	13.75	13.75	13.75	3,936
2022-10-25	13.75	13.75	13.75	13.75	1,130
2022-10-24	13.75	13.75	13.75	13.75	0
2022-10-21	13.90	13.90	13.75	13.75	10,000
2022-10-20	13.75	13.90	13.75	13.90	34,648
2022-10-19	13.75	13.75	13.75	13.75	17,150
2022-10-18	13.75	13.75	13.75	13.75	375,672
2022-10-17	14.50	14.50	13.75	13.75	60,348
2022-10-14	14.50	14.50	14.50	14.50	0
2022-10-13	14.50	14.50	14.50	14.50	10
2022-10-12	14.50	14.50	14.50	14.50	10
2022-10-11	15.50	15.50	14.50	14.50	4,615
2022-10-10	15.50	15.50	15.50	15.50	12,560
2022-10-07	15.50	15.00	15.00	15.50	301,324
2022-10-06	15.50	15.50	15.50	15.50	6,848
2022-10-05	15.50	15.10	15.10	15.50	6,819
2022-10-04	16.00	16.00	15.50	15.50	1,892,163
2022-10-03	17.50	17.50	16.00	16.00	2,315,388
2022-09-30	19.50	18.50	17.50	17.50	30,538
2022-09-29	21.90	21.90	19.50	19.50	172,673
2022-09-28	25.50	25.50	22.50	22.50	18,661
2022-09-27	26.50	26.50	26.50	26.50	14,759
2022-09-26	26.50	26.50	26.50	26.50	6,145
2022-09-23	26.50	26.50	26.00	26.50	122
2022-09-22	26.50	26.50	26.50	26.50	3,676
2022-09-21	27.00	27.00	26.50	26.50	913
2022-09-20	27.00	27.00	27.00	27.00	2,581
2022-09-19	27.00	27.00	27.00	27.00	0
2022-09-16	27.00	27.00	27.00	27.00	7,621
2022-09-15	27.00	27.00	27.00	27.00	20
2022-09-14	27.00	27.00	27.00	27.00	40
2022-09-13	27.50	27.50	27.00	27.00	1,769
2022-09-12	27.50	27.50	27.50	27.50	929
2022-09-09	27.50	27.50	27.50	27.50	0
2022-09-08	27.50	27.50	27.50	27.50	1,005
2022-09-07	27.50	27.50	27.50	27.50	80,194
2022-09-06	27.50	27.50	27.50	27.50	170
2022-09-05	27.50	27.50	27.50	27.50	911
2022-09-02	27.50	27.50	27.50	27.50	8,000
2022-09-01	27.50	27.50	27.50	27.50	1,095
2022-08-31	29.50	29.50	27.50	27.50	6,744
2022-08-30	29.50	29.50	29.50	29.50	65
2022-08-29	29.50	29.50	29.50	29.50	0
2022-08-26	29.50	29.50	29.50	29.50	396
2022-08-25	29.50	29.50	29.50	29.50	14
2022-08-24	29.50	29.50	29.50	29.50	0
2022-08-23	29.50	29.50	29.50	29.50	8,116
2022-08-22	29.50	29.50	29.50	29.50	4,688
2022-08-19	29.50	29.50	29.50	29.50	0
2022-08-18	29.50	29.50	29.50	29.50	0
2022-08-17	29.50	29.50	29.50	29.50	28
2022-08-16	29.50	29.50	29.50	29.50	1,650
2022-08-15	29.50	29.50	29.50	29.50	25,355
2022-08-12	29.50	29.50	29.00	29.50	636
2022-08-11	29.50	29.50	29.50	29.50	411
2022-08-10	29.50	29.50	29.50	29.50	21,003
2022-08-09	29.50	29.50	29.50	29.50	59,597
2022-08-08	29.00	29.80	29.80	29.80	4,318
2022-08-05	36.00	36.00	25.50	29.00	49,062
2022-08-04	36.00	36.00	36.00	36.00	2,616
2022-08-03	36.50	36.50	36.00	36.00	7,727
2022-08-02	36.30	36.30	36.30	36.50	5,482
2022-08-01	36.50	37.00	37.00	36.50	15,129
2022-07-29	38.00	38.00	38.00	36.50	46,793
2022-07-28	37.00	38.00	38.00	37.00	5,164
2022-07-27	41.50	41.50	39.00	39.00	54,413
2022-07-26	43.50	43.50	41.50	41.50	9,725
2022-07-25	44.50	44.50	44.00	44.00	3,500
2022-07-22	45.50	45.50	44.50	44.50	4,754
2022-07-21	47.00	47.00	45.50	45.50	3,100
2022-07-20	49.00	50.00	47.00	47.00	14,811
2022-07-19	74.50	50.00	49.00	50.00	40,290
2022-07-18	74.50	74.00	74.00	74.50	6,660
2022-07-15	74.50	74.50	74.50	74.50	497
2022-07-14	74.50	74.50	74.50	74.50	0
2022-07-13	74.50	74.50	74.50	74.50	0
2022-07-12	74.50	74.50	74.50	74.50	517
2022-07-11	74.50	74.50	74.50	74.50	19,438
2022-07-08	74.50	74.50	74.00	74.50	0
2022-07-07	74.50	74.50	74.50	74.50	0
2022-07-06	74.50	74.50	74.50	74.50	68
2022-07-05	74.50	75.00	75.00	74.50	100
2022-07-04	76.50	76.50	74.50	74.50	1,500
2022-07-01	77.00	77.00	76.50	76.50	0
2022-06-30	78.50	78.50	77.00	77.00	1,500
2022-06-29	79.00	79.00	79.00	79.00	7,851
2022-06-28	85.00	85.00	79.00	79.00	27,316
2022-06-27	86.00	86.00	84.00	85.00	23,447
2022-06-24	86.00	86.00	86.00	86.00	14,816
2022-06-23	86.00	86.00	86.00	86.00	4,279
2022-06-22	86.00	86.00	86.00	86.00	2,000
2022-06-21	87.00	87.00	86.00	86.00	22,734
2022-06-20	88.00	88.00	87.00	87.00	8,189
2022-06-17	88.00	88.00	88.00	88.00	20
2022-06-16	88.00	88.00	86.00	88.00	0
2022-06-15	88.00	88.00	88.00	88.00	1,428
2022-06-14	88.00	88.00	88.00	88.00	11,000
2022-06-13	88.00	88.00	88.00	88.00	10,643
2022-06-10	85.80	85.80	85.80	88.00	1,519
2022-06-09	88.00	88.00	88.00	88.00	19,666
2022-06-08	88.00	88.00	88.00	88.00	1,302
2022-06-07	88.00	88.00	88.00	88.00	0
2022-06-06	88.00	88.00	88.00	88.00	2,203
2022-06-03	88.00	88.00	88.00	88.00	0
2022-06-02	88.00	88.00	88.00	88.00	0
2022-06-01	88.00	88.00	88.00	88.00	4
2022-05-31	88.00	88.00	88.00	88.00	36
2022-05-30	87.50	87.50	87.50	87.50	25
2022-05-27	87.50	87.50	87.50	87.50	2,500
2022-05-26	87.50	87.50	87.50	87.50	0
2022-05-25	87.50	87.50	87.50	87.50	0
2022-05-24	88.00	88.00	83.50	86.50	98,255
2022-05-23	91.00	91.00	88.00	88.00	12,539
2022-05-20	91.00	91.00	91.00	91.00	0
2022-05-19	91.00	91.00	91.00	91.00	0
2022-05-18	91.00	91.00	91.00	91.00	0
2022-05-17	91.00	91.00	91.00	91.00	0
2022-05-16	91.00	91.00	91.00	91.00	0
2022-05-13	91.00	91.00	91.00	91.00	0
2022-05-12	91.00	91.00	91.00	91.00	629
2022-05-11	91.00	91.00	91.00	91.00	1,532
2022-05-10	91.00	91.00	91.00	91.00	90
2022-05-09	92.00	92.00	91.00	92.00	34,278
2022-05-06	92.00	92.00	92.00	92.00	0
2022-05-05	92.00	92.00	92.00	92.00	2,033
2022-05-04	92.00	92.00	92.00	92.00	11,659
2022-05-03	91.00	92.00	91.00	92.00	100,000
2022-05-02	91.00	91.00	91.00	91.00	0
2022-04-29	91.00	91.00	91.00	91.00	0
2022-04-28	92.00	92.50	91.00	91.00	26,500
2022-04-27	92.00	92.00	89.00	89.50	27,500
2022-04-26	94.00	95.00	95.00	95.00	15,064
2022-04-25	94.00	94.00	94.00	94.00	10,683
2022-04-22	94.00	91.20	91.20	94.00	374
2022-04-21	93.50	93.50	93.50	93.50	3,000
2022-04-20	84.50	92.50	84.50	92.50	83,000
2022-04-19	84.50	84.50	84.50	84.50	20
2022-04-18	84.00	84.00	84.00	84.00	0
2022-04-15	84.00	84.00	84.00	84.00	0
2022-04-14	84.00	84.00	84.00	84.00	121
2022-04-13	84.00	84.00	84.00	84.00	5
2022-04-12	80.50	83.50	80.50	83.50	61,431
2022-04-11	79.00	80.00	79.00	80.00	798
2022-04-08	78.50	79.00	78.50	79.00	74
2022-04-07	76.50	78.50	76.50	78.50	32,300
2022-04-06	74.50	76.00	74.50	76.00	754,416
2022-04-05	76.00	76.00	74.50	74.50	20,957
2022-04-04	76.00	76.00	76.00	76.00	15,610
2022-04-01	77.50	77.50	76.00	76.00	57,728
2022-03-31	77.50	77.50	77.50	77.50	6,744
2022-03-30	77.50	77.50	76.50	77.50	199,439
2022-03-29	77.50	77.50	77.50	77.50	25,605
2022-03-28	82.50	82.50	74.50	77.50	52,131
2022-03-25	82.50	82.50	82.50	82.50	0
2022-03-24	82.50	82.00	82.00	82.00	5,262
2022-03-23	82.50	82.50	82.50	82.50	7,601
2022-03-22	82.50	82.50	82.50	82.50	3,008
2022-03-21	82.50	82.50	82.50	82.50	1,619
2022-03-18	82.50	82.50	82.50	82.50	10,144
2022-03-17	82.50	82.50	82.50	82.50	21,063
2022-03-16	82.50	82.50	82.50	82.50	5,000
2022-03-15	82.50	82.50	82.50	82.50	2,434
2022-03-14	82.50	82.50	82.50	82.50	6,230
2022-03-11	82.50	82.50	82.50	82.50	23,821
2022-03-10	82.50	82.50	82.50	82.50	7,500
2022-03-09	82.50	82.50	82.50	82.50	8,026
2022-03-08	82.50	82.50	82.50	82.50	10,000
2022-03-07	84.00	84.00	82.50	82.50	6,138
2022-03-04	87.00	87.00	84.00	84.00	34,545
2022-03-03	89.00	89.00	87.00	87.00	4,050
2022-03-02	89.50	89.50	89.00	89.00	6,958
2022-03-01	91.00	91.00	89.50	89.50	11,468
2022-02-28	91.00	91.00	91.00	91.00	21,734
2022-02-25	91.00	91.00	91.00	91.00	232
2022-02-24	91.00	91.00	90.00	91.00	5,601
2022-02-23	91.00	91.00	91.00	91.00	8,261
2022-02-22	91.00	91.00	91.00	91.00	4,097
2022-02-21	91.00	91.00	91.00	91.00	9,026
2022-02-18	91.00	91.00	91.00	91.00	8,195
2022-02-17	91.00	92.00	92.00	91.00	1,254
2022-02-16	91.00	91.00	91.00	91.00	0
2022-02-15	91.00	91.00	91.00	91.00	14,547
2022-02-14	91.00	91.00	91.00	91.00	2,600
2022-02-11	91.00	91.00	91.00	91.00	13
2022-02-10	91.00	91.00	91.00	91.00	2,762
2022-02-09	91.00	91.00	91.00	91.00	12,676
2022-02-08	91.00	91.00	91.00	91.00	4,617
2022-02-07	91.00	91.00	91.00	91.00	4,016
2022-02-04	91.00	91.00	91.00	91.00	14,357
2022-02-03	91.00	91.00	91.00	91.00	180
2022-02-02	91.00	91.00	91.00	91.00	9,316
2022-02-01	91.00	91.00	91.00	91.00	9,671
2022-01-31	91.00	91.00	91.00	91.00	11
2022-01-28	91.00	91.00	91.00	91.00	1,204
2022-01-27	91.00	91.00	91.00	91.00	123
2022-01-26	91.00	91.00	91.00	91.00	1,723
2022-01-25	91.00	91.00	91.00	91.00	195
2022-01-24	91.00	91.00	91.00	91.00	1,733
2022-01-21	91.00	91.00	91.00	91.00	105
2022-01-20	91.00	91.00	91.00	91.00	1,500
2022-01-19	91.00	91.00	91.00	91.00	23,330
2022-01-18	93.50	93.50	93.50	93.50	4,781
2022-01-17	93.50	93.50	93.50	93.50	2,514
2022-01-14	93.50	93.50	93.50	93.50	23,349
2022-01-13	93.50	93.50	93.50	93.50	11,931
2022-01-12	93.50	93.50	93.00	93.50	36,012
2022-01-11	93.50	93.50	93.50	93.50	2,897
2022-01-10	93.50	93.50	93.50	93.50	13,950
2022-01-07	93.50	93.50	93.50	93.50	20,042
2022-01-06	96.30	96.30	93.50	93.50	5,212
2022-01-05	92.00	95.00	92.50	95.00	7,490
2022-01-04	92.00	92.00	92.00	92.00	393,085
2022-01-03	92.00	92.00	92.00	92.00	0
2021-12-31	92.00	92.00	92.00	92.00	17,119
2021-12-30	92.00	92.00	91.00	92.00	488
2021-12-29	92.00	92.00	92.00	92.00	17,626
2021-12-28	92.00	92.00	92.00	92.00	0
2021-12-27	92.00	92.00	92.00	92.00	0
2021-12-24	92.00	92.00	92.00	92.00	0
2021-12-23	92.00	92.00	91.00	92.00	367
2021-12-22	92.00	92.00	92.00	92.00	2,205
2021-12-21	91.50	92.00	90.00	92.00	1,473,462
2021-12-20	91.50	91.50	91.50	91.50	3,404
2021-12-17	91.50	91.50	91.50	91.50	2,600
2021-12-16	91.50	91.50	91.50	91.50	2,494
2021-12-15	102.50	102.50	91.50	91.50	121,946
2021-12-14	103.50	103.50	101.00	101.00	9,963
2021-12-13	105.00	104.50	103.00	103.50	39,980
2021-12-10	105.00	107.80	107.80	105.00	20,047
2021-12-09	105.00	105.00	105.00	105.00	170
2021-12-08	105.00	105.00	102.00	105.00	954
2021-12-07	105.00	105.00	105.00	105.00	2,500
2021-12-06	105.00	100.00	100.00	100.00	14,433
2021-12-03	101.50	103.00	103.00	103.00	51,264
2021-12-02	101.50	101.50	101.50	101.50	7,000
2021-12-01	101.50	101.00	101.00	101.50	5,939
2021-11-30	110.50	110.50	101.50	101.50	43,423
2021-11-29	111.00	111.00	110.50	110.50	237
2021-11-26	111.00	111.00	110.00	111.00	2,880
2021-11-25	111.50	111.50	111.00	111.00	150
2021-11-24	113.50	113.50	111.50	111.50	24,370
2021-11-23	115.50	115.50	113.50	113.50	113,614
2021-11-22	115.50	116.50	115.50	115.50	21,505
2021-11-19	116.50	116.50	115.50	115.50	10,741
2021-11-18	116.50	116.50	115.00	116.50	335
2021-11-17	116.50	116.50	116.50	116.50	3,796
2021-11-16	117.50	117.50	116.50	116.50	7,503
2021-11-15	117.50	117.50	117.50	117.50	18,453
2021-11-12	117.50	117.50	117.50	117.50	5,670
2021-11-11	117.50	117.50	117.50	117.50	122
2021-11-10	117.50	117.50	117.50	117.50	964
2021-11-09	118.00	118.00	117.50	117.50	103,853
2021-11-08	118.00	118.00	118.00	118.00	145
2021-11-05	118.00	113.80	113.80	118.00	2,911
2021-11-04	118.00	118.00	118.00	118.00	2,188
2021-11-03	119.00	119.00	115.50	118.00	1,452,660
2021-11-02	119.00	119.00	119.00	119.00	1,554
2021-11-01	119.00	119.00	119.00	119.00	2,616
2021-10-29	119.00	119.00	119.00	119.00	11,303
2021-10-28	120.00	120.00	119.00	119.00	3,254
2021-10-27	120.00	120.00	120.00	120.00	573
2021-10-26	120.00	120.00	120.00	119.00	9,932
2021-10-25	120.00	121.00	120.00	120.00	3,056
2021-10-22	121.50	121.50	121.00	121.00	15,577
2021-10-21	122.50	122.50	121.50	121.50	55,904
2021-10-20	122.50	122.50	122.50	122.50	3,037
2021-10-19	125.00	127.00	122.50	127.00	54,092
2021-10-18	125.00	127.00	127.00	125.00	3,110
2021-10-15	126.00	126.00	125.00	126.00	73,917
2021-10-14	126.00	126.00	126.00	126.00	22,213
2021-10-13	128.50	127.00	127.00	127.00	53,239
2021-10-12	121.00	128.50	120.00	120.00	58,626
2021-10-11	126.50	126.50	119.00	120.00	37,926
2021-10-08	127.00	130.00	126.50	130.00	49,284
2021-10-07	112.00	125.50	112.00	125.50	48,474
2021-10-06	111.00	112.00	107.50	111.00	10,939,308
2021-10-05	117.50	115.00	115.00	115.00	391,989
2021-10-04	125.00	125.00	123.00	122.50	20,918
2021-10-01	125.50	125.50	124.00	124.00	44,257
2021-09-30	141.50	141.50	128.00	128.00	130,430
2021-09-29	151.00	149.00	141.50	142.50	91,858
2021-09-28	155.00	154.00	154.00	154.00	4,525
2021-09-27	161.00	161.00	157.50	157.50	30,999
2021-09-24	177.50	170.00	160.00	160.00	343,059
2021-09-23	194.00	196.00	196.00	196.00	10,240
2021-09-22	196.50	198.00	198.00	194.00	43,472
2021-09-21	195.00	195.00	195.00	195.00	94
2021-09-20	201.00	201.00	195.00	195.00	6,139
2021-09-17	201.00	196.00	196.00	201.00	158,700
2021-09-16	201.00	201.00	201.00	201.00	4,627
2021-09-15	200.50	201.00	200.50	201.00	11,736
2021-09-14	197.60	203.00	197.60	201.00	34,726
2021-09-13	202.50	206.00	206.00	203.00	25,827
2021-09-10	199.00	205.00	196.00	205.00	461,450
2021-09-09	198.00	196.00	196.00	196.00	8,347
2021-09-08	205.00	205.00	199.50	199.50	6,659
2021-09-07	205.00	205.00	205.00	205.00	1,883
2021-09-06	205.50	205.50	204.00	205.00	751,168
2021-09-03	208.50	208.50	205.50	205.50	43,196
2021-09-02	212.50	215.00	215.00	215.00	72,259
2021-09-01	216.00	216.00	212.50	212.50	7,470
2021-08-31	216.00	216.00	216.00	216.00	1,128
2021-08-30	216.00	216.00	216.00	216.00	0
2021-08-27	216.00	216.00	216.00	216.00	3,725
2021-08-26	216.00	216.00	216.00	216.00	0
2021-08-25	218.00	218.00	216.00	216.00	6,611
2021-08-24	218.00	218.00	218.00	218.00	7,418
2021-08-23	218.00	218.00	218.00	218.00	6,968
2021-08-20	218.00	218.00	218.00	218.00	1,934
2021-08-19	218.00	218.00	218.00	218.00	0
2021-08-18	218.00	218.00	218.00	218.00	1,064
2021-08-17	219.00	218.50	216.00	218.00	5,469
2021-08-16	220.50	220.50	219.00	219.00	5,800
2021-08-13	220.50	220.50	220.50	220.50	7,437
2021-08-12	220.50	220.50	220.50	220.50	705
2021-08-11	220.50	220.50	218.00	220.50	1,859
2021-08-10	220.50	220.50	220.50	220.50	5,820
2021-08-09	221.50	221.50	218.00	220.50	272
2021-08-06	220.50	220.50	220.50	220.50	206
2021-08-05	223.50	223.50	220.50	220.50	167,645
2021-08-04	224.50	224.50	223.50	223.50	4,742
2021-08-03	224.50	224.50	224.50	224.50	438
2021-08-02	224.50	224.50	224.50	224.50	327
2021-07-30	225.00	225.00	224.50	224.50	14,273
2021-07-29	226.00	226.00	225.00	225.00	4,054
2021-07-28	226.00	226.00	226.00	226.00	17,967
2021-07-27	227.50	226.00	225.00	226.00	107,130
2021-07-26	217.50	222.50	217.50	222.50	106,779
2021-07-23	219.00	219.00	215.00	217.50	6,084
2021-07-22	219.00	219.00	219.00	219.00	2,266
2021-07-21	217.00	219.00	215.00	219.00	20,893
2021-07-20	217.50	217.50	217.50	217.50	3,673
2021-07-19	217.50	217.50	217.50	217.50	6,080
2021-07-16	219.00	219.00	213.50	217.50	13,149
2021-07-15	222.50	222.50	219.00	219.00	7,090
2021-07-14	222.50	222.50	222.50	222.50	2,450
2021-07-13	222.50	222.50	222.50	222.50	2,320
2021-07-12	222.50	222.50	222.50	222.50	6,876
2021-07-09	222.50	222.50	222.50	222.50	1,609
2021-07-08	222.50	222.50	222.50	222.50	159
2021-07-07	222.50	222.50	222.50	222.50	1,404
2021-07-06	222.50	222.50	222.50	222.50	4,357
2021-07-05	222.50	222.50	222.50	222.50	4,723
2021-07-02	222.50	222.50	222.50	222.50	452
2021-07-01	224.00	224.00	220.00	222.50	5,073
2021-06-30	224.00	224.00	224.00	224.00	14,381
2021-06-29	224.00	225.00	225.00	225.00	3,662
2021-06-28	224.00	224.00	220.00	220.00	11,826
2021-06-25	227.50	227.50	224.00	224.00	816,872
2021-06-24	227.50	227.50	227.50	227.50	3,495
2021-06-23	229.50	229.50	227.50	227.50	6,919
2021-06-22	232.50	232.50	229.50	229.50	4,440
2021-06-21	232.50	232.50	232.50	232.50	93,080
2021-06-18	234.00	234.00	232.50	232.50	12,429
2021-06-17	234.00	234.00	234.00	234.00	4,837
2021-06-16	236.50	236.50	234.00	234.00	27,448
2021-06-15	236.50	236.50	236.50	236.50	3,348
2021-06-14	236.50	236.50	236.50	236.50	17,806
2021-06-11	237.50	237.50	234.00	236.50	2,256
2021-06-10	236.50	237.00	237.00	236.50	48,408
2021-06-09	236.50	236.50	236.50	236.50	8,665
2021-06-08	237.00	237.50	236.50	237.00	28,339
2021-06-07	237.50	238.50	237.50	238.50	12,915
2021-06-04	237.50	235.00	235.00	237.50	623,387
2021-06-03	237.50	237.50	237.50	237.50	8,081
2021-06-02	235.00	235.00	235.00	237.50	26,373
2021-06-01	224.00	237.50	235.00	235.00	236,236
2021-05-28	216.50	224.00	216.50	224.00	831,411
2021-05-27	220.00	220.00	216.50	216.50	3,929
2021-05-26	221.00	221.00	220.00	220.00	55,590
2021-05-25	222.00	222.00	221.00	221.00	5,146
2021-05-24	222.00	224.00	222.00	222.00	86,789
2021-05-21	229.00	225.00	222.00	222.00	135,459
2021-05-20	229.00	229.00	229.00	229.00	13,093
2021-05-19	231.00	230.00	230.00	230.00	5,925
2021-05-18	232.50	232.50	231.00	231.00	963
2021-05-17	230.50	232.50	230.50	232.50	3,275
2021-05-14	232.50	232.50	230.50	230.50	13,091
2021-05-13	232.50	232.50	232.50	232.50	15,634
2021-05-12	217.50	229.00	217.50	232.50	133,337
2021-05-11	229.00	229.00	229.00	229.00	18,171
2021-05-10	229.00	230.00	230.00	230.00	227,764
2021-05-07	229.00	229.00	229.00	229.00	3,511
2021-05-06	230.50	230.50	228.00	228.00	71,896
2021-05-05	235.00	235.00	230.50	230.50	68,866
2021-05-04	236.00	232.50	225.00	232.50	112,910
2021-04-30	232.50	236.00	232.50	236.00	108,843
2021-04-29	255.00	240.00	240.00	240.00	181,757
2021-04-28	236.00	249.00	234.00	249.00	608,476
2021-04-27	220.00	230.00	218.00	230.00	75,739
2021-04-26	217.00	217.00	217.00	217.00	33,542
2021-04-23	217.00	225.00	224.00	225.00	205,046
2021-04-22	217.00	217.00	217.00	217.00	7,247
2021-04-21	217.50	214.00	214.00	214.00	29,530
2021-04-20	219.00	215.00	215.00	215.00	405,377
2021-04-19	219.00	223.00	223.00	223.00	97,982
2021-04-16	230.00	230.00	219.00	230.00	16,677
2021-04-15	224.00	223.00	220.00	221.50	19,803
2021-04-14	224.00	220.00	220.00	224.00	102,208
2021-04-13	229.50	229.50	224.00	224.00	408,600
2021-04-12	232.00	232.00	232.00	229.50	10,961
2021-04-09	226.00	232.00	226.00	229.50	24,683
2021-04-08	235.00	235.00	235.00	232.50	22,457
2021-04-07	236.00	236.00	231.50	235.00	64,767
2021-04-06	226.00	235.00	226.00	235.00	163,574
2021-04-01	226.00	230.00	230.00	226.00	107,891
2021-03-31	226.00	222.00	222.00	222.00	71,044
2021-03-30	226.00	230.00	230.00	230.00	6,448
2021-03-29	230.00	230.00	222.00	229.00	37,686
2021-03-26	226.00	235.00	235.00	235.00	51,930
2021-03-25	226.00	229.00	220.00	229.00	27,656
2021-03-24	220.00	226.50	216.00	216.00	713,760
2021-03-23	225.00	220.00	220.00	220.00	790,680
2021-03-22	240.00	240.00	227.00	227.00	50,166
2021-03-19	235.00	240.00	235.00	235.00	13,921
2021-03-18	225.00	235.00	225.00	235.00	29,998
2021-03-17	240.00	245.00	235.00	235.00	135,914
2021-03-16	240.00	246.00	232.50	235.00	785,054
2021-03-15	227.50	237.00	229.00	237.00	1,710,250

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
Shield Thera (STX)	1.85	21.31%
Sareum (SAR)	35.00	20.69%
Faron Pharma (FARN)	230.00	16.46%
Acuity Rm Grp (ACRM)	4.35	16%

Share	Price	Change
Active Energy (AEG)	0.21	-44%
Petrel Resources (PET)	2.05	-28.07%
Mobile Tornado (MBT)	1.75	-22.22%
Jaywing (JWNG)	2.60	-17.46%
Huddled Group (HUD)	3.05	-12.86%

Share	Price	Volume
Cap-xx (CPX)	0.0925	142,079,997
Mediazest (MDZ)	0.10	100,127,903
Tower Resources (TRP)	0.0195	83,274,044
Challenger Energy (CEG)	0.1525	44,839,313
Vela Technologies (VELA)	0.0115	41,074,385