K3 Business Technology Group Share History

K3 Business Technology Group Share Price history. The following table shows end-of-day data KBT historical share prices for K3 Business Technology Group, 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.

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

Date	Open	High	Low	Close	Volume
2025-07-29	50.00	50.00	45.00	45.00	1,182,870
2025-07-28	50.00	50.00	47.50	50.00	52,877
2025-07-25	50.00	50.00	50.00	50.00	19,317
2025-07-24	52.50	52.50	52.50	52.50	41,435
2025-07-23	65.00	65.00	52.50	52.50	34,445,820
2025-07-22	77.50	77.50	65.00	65.00	19,465
2025-07-21	77.50	77.50	77.50	77.50	1,202
2025-07-18	77.50	77.50	77.50	77.50	620
2025-07-17	80.00	80.00	77.50	77.50	1,436
2025-07-16	80.00	80.00	80.00	80.00	4,144
2025-07-15	80.00	80.00	80.00	80.00	8,057
2025-07-14	80.00	80.00	80.00	80.00	1,501
2025-07-11	80.00	80.00	80.00	80.00	10,397
2025-07-10	80.00	80.00	80.00	80.00	10,000
2025-07-09	77.50	80.00	77.50	80.00	33,556
2025-07-08	77.50	77.50	77.50	77.50	12,720
2025-07-07	77.50	77.50	77.50	77.50	34,218
2025-07-04	77.50	77.50	77.50	77.50	32,604
2025-07-03	77.50	82.50	77.50	77.50	73,954
2025-07-02	85.00	85.00	77.50	77.50	72,778
2025-07-01	85.00	85.00	85.00	85.00	0
2025-06-30	85.00	85.00	85.00	85.00	5,892
2025-06-27	85.00	85.00	85.00	85.00	2,163
2025-06-26	87.50	87.50	85.00	85.00	6,506
2025-06-25	87.50	87.50	87.50	87.50	0
2025-06-24	87.50	87.50	87.50	87.50	733
2025-06-23	87.50	87.50	87.50	87.50	0
2025-06-20	87.50	87.50	87.50	87.50	15
2025-06-19	87.50	87.50	87.50	87.50	0
2025-06-18	90.00	90.00	87.50	87.50	1,297
2025-06-17	90.00	90.00	90.00	90.00	95
2025-06-16	91.50	91.50	90.00	90.00	5,400
2025-06-13	91.50	91.50	91.50	91.50	22,022
2025-06-12	91.50	91.50	91.50	91.50	1,098
2025-06-11	89.00	89.00	89.00	89.00	5,000
2025-06-10	89.00	89.00	89.00	89.00	184
2025-06-09	89.00	89.00	89.00	89.00	8,302
2025-06-06	89.00	89.00	89.00	89.00	0
2025-06-05	89.00	89.00	89.00	89.00	18,365
2025-06-04	89.00	89.00	89.00	89.00	27
2025-06-03	89.00	89.00	89.00	89.00	921
2025-06-02	89.00	89.00	89.00	89.00	9,235
2025-05-30	90.00	90.00	90.00	90.00	0
2025-05-29	90.00	90.00	90.00	90.00	11,173
2025-05-28	90.00	90.00	90.00	90.00	0
2025-05-27	90.00	90.00	90.00	90.00	21,545
2025-05-26	91.02	91.02	91.02	91.02	0
2025-05-23	93.00	93.00	90.00	90.00	10,700
2025-05-22	93.00	93.00	93.00	93.00	1,000
2025-05-21	93.00	93.00	93.00	93.00	3,253
2025-05-20	86.00	93.00	86.00	93.00	14,323
2025-05-19	85.00	86.00	85.00	86.00	35,430
2025-05-16	86.50	86.50	86.50	86.50	19,502
2025-05-15	86.50	86.50	86.50	86.50	0
2025-05-14	86.50	86.50	86.50	86.50	0
2025-05-13	86.50	86.50	86.50	86.50	0
2025-05-12	86.50	86.50	86.50	86.50	105
2025-05-09	86.50	86.50	86.50	86.50	0
2025-05-08	86.50	86.50	86.50	86.50	0
2025-05-07	86.50	86.50	86.50	86.50	7,028
2025-05-06	86.50	86.50	86.50	86.50	399
2025-05-05	89.00	89.00	89.00	89.00	0
2025-05-02	86.50	86.50	86.50	86.50	20,000
2025-05-01	86.50	86.50	86.50	86.50	15,000
2025-04-30	90.00	90.00	86.50	86.50	26,505
2025-04-29	90.00	90.00	90.00	90.00	0
2025-04-28	90.00	90.00	90.00	90.00	1,515
2025-04-25	90.00	90.00	90.00	90.00	1,886
2025-04-24	90.00	90.00	90.00	90.00	0
2025-04-23	90.00	90.00	90.00	90.00	5,852
2025-04-22	90.00	90.00	90.00	90.00	0
2025-04-21	90.00	90.00	90.00	90.00	0
2025-04-18	90.00	90.00	90.00	90.00	0
2025-04-17	90.00	90.00	90.00	90.00	0
2025-04-16	90.00	90.00	90.00	90.00	136
2025-04-15	90.00	90.00	90.00	90.00	5,346
2025-04-14	90.00	90.00	90.00	90.00	5,787
2025-04-11	90.00	90.00	90.00	90.00	2,123
2025-04-10	90.00	90.00	90.00	90.00	7,847
2025-04-09	90.00	90.00	90.00	90.00	2,810
2025-04-08	88.00	90.00	88.00	90.00	16,002
2025-04-07	88.00	88.00	88.00	88.00	3,254
2025-04-04	88.00	88.00	87.50	88.00	1,106
2025-04-03	93.00	93.00	86.50	88.00	49,135
2025-04-02	95.00	95.00	95.00	95.00	9,107
2025-04-01	95.00	95.00	95.00	95.00	0
2025-03-31	95.00	95.00	95.00	95.00	5
2025-03-28	95.00	95.00	95.00	95.00	293
2025-03-27	95.00	95.00	95.00	95.00	875
2025-03-26	95.00	95.00	95.00	95.00	11,760
2025-03-25	95.00	95.00	95.00	95.00	11,330
2025-03-24	96.50	96.50	95.00	95.00	4,038
2025-03-21	96.50	96.50	96.50	96.50	0
2025-03-20	96.50	96.50	96.50	96.50	0
2025-03-19	96.50	96.50	96.50	96.50	782
2025-03-18	99.00	99.00	96.50	96.50	6,262
2025-03-17	99.00	99.00	99.00	99.00	188
2025-03-14	101.50	101.50	101.50	101.50	0
2025-03-13	101.50	101.50	101.50	101.50	28,465
2025-03-12	101.50	101.50	101.50	101.50	1,197
2025-03-11	101.50	101.50	101.50	101.50	98
2025-03-10	102.50	102.50	101.50	101.50	1,059
2025-03-07	102.50	102.50	102.50	102.50	1,998
2025-03-06	102.50	102.50	102.50	102.50	1
2025-03-05	102.50	102.50	102.50	102.50	7,523
2025-03-04	105.00	105.00	102.50	102.50	17,431
2025-03-03	100.00	105.00	100.00	105.00	5,500
2025-02-28	95.00	100.00	95.00	100.00	17,877
2025-02-27	97.50	97.50	95.00	95.00	3,481
2025-02-26	102.50	102.50	100.00	100.00	30,103
2025-02-25	102.50	102.50	102.50	102.50	4,509
2025-02-24	102.50	102.50	102.50	102.50	185
2025-02-21	105.00	105.00	102.50	102.50	20,006
2025-02-20	107.50	110.00	105.00	105.00	19,683
2025-02-19	110.00	110.00	110.00	110.00	9,416
2025-02-18	110.00	110.00	107.50	107.50	29,726
2025-02-17	95.00	112.50	95.00	112.50	99,933
2025-02-14	93.00	99.00	92.50	99.00	145,947
2025-02-13	83.50	80.00	80.00	80.00	6,934
2025-02-12	80.50	83.50	80.50	83.50	10,000
2025-02-11	81.50	81.50	80.50	80.50	1,142
2025-02-10	85.00	85.00	81.50	81.50	2,500
2025-02-07	85.00	85.00	85.00	85.00	1,756
2025-02-06	80.00	79.00	79.00	79.00	10,000
2025-02-05	80.00	79.00	79.00	79.00	5,200
2025-02-04	81.00	81.00	77.50	80.00	622
2025-02-03	81.00	81.00	81.00	81.00	114
2025-01-31	81.00	79.50	79.50	81.00	5,185
2025-01-30	81.00	81.00	81.00	81.00	0
2025-01-29	81.00	79.00	79.00	81.00	5,000
2025-01-28	81.00	81.00	81.00	81.00	0
2025-01-27	81.00	81.00	81.00	81.00	444
2025-01-24	81.00	81.00	81.00	81.00	0
2025-01-23	81.00	81.00	81.00	81.00	0
2025-01-22	81.00	81.00	81.00	81.00	5
2025-01-21	81.00	81.00	81.00	81.00	0
2025-01-20	81.00	81.00	81.00	81.00	0
2025-01-17	81.00	81.00	81.00	81.00	7,850
2025-01-16	81.00	81.00	81.00	81.00	0
2025-01-15	81.00	81.00	81.00	81.00	0
2025-01-14	81.00	81.00	81.00	81.00	16
2025-01-13	81.00	81.00	81.00	81.00	10,000
2025-01-10	81.00	81.00	81.00	81.00	891
2025-01-09	82.00	82.00	81.00	81.00	1,236
2025-01-08	82.00	82.00	82.00	82.00	22,210
2025-01-07	79.00	82.00	77.00	82.00	19,033
2025-01-06	79.00	79.00	79.00	79.00	1,005
2025-01-03	79.00	79.00	79.00	79.00	0
2025-01-02	79.00	79.00	79.00	79.00	975
2025-01-01	79.00	79.00	79.00	79.00	0
2024-12-31	79.00	79.00	79.00	79.00	0
2024-12-30	79.00	79.00	79.00	79.00	0
2024-12-27	79.00	79.00	79.00	79.00	0
2024-12-26	79.00	79.00	79.00	79.00	0
2024-12-25	79.00	79.00	79.00	79.00	0
2024-12-24	79.00	79.00	79.00	79.00	0
2024-12-23	79.00	79.00	79.00	79.00	1,861
2024-12-20	79.00	79.00	79.00	79.00	23,779
2024-12-19	79.00	79.00	79.00	79.00	1,603
2024-12-18	81.50	81.50	79.00	79.00	3,000
2024-12-17	86.50	86.50	81.50	81.50	10,000
2024-12-16	86.50	86.50	86.50	86.50	0
2024-12-13	86.50	86.50	86.50	86.50	0
2024-12-12	86.50	86.50	86.50	86.50	6,000
2024-12-11	86.50	86.50	86.50	86.50	0
2024-12-10	86.50	86.50	86.50	86.50	1
2024-12-09	86.00	86.50	86.00	86.50	5,956
2024-12-06	86.00	86.00	86.00	86.00	0
2024-12-05	86.00	86.00	86.00	86.00	500
2024-12-04	86.00	86.00	86.00	86.00	0
2024-12-03	87.50	87.50	86.00	86.00	6,000
2024-12-02	90.00	95.00	87.50	87.50	42,196
2024-11-29	61.50	62.50	61.50	62.50	30,000
2024-11-28	61.50	61.50	61.50	61.50	0
2024-11-27	61.50	61.50	61.50	61.50	0
2024-11-26	61.50	61.50	61.50	61.50	0
2024-11-25	61.50	61.50	61.50	61.50	0
2024-11-22	61.50	61.50	61.50	61.50	0
2024-11-21	61.50	61.50	61.50	61.50	0
2024-11-20	61.50	61.50	61.50	61.50	95
2024-11-19	61.50	61.50	61.50	61.50	0
2024-11-18	61.50	61.50	61.50	61.50	0
2024-11-15	61.50	61.50	61.50	61.50	0
2024-11-14	62.50	62.50	61.50	61.50	0
2024-11-13	62.50	62.50	62.50	62.50	0
2024-11-12	62.50	62.50	62.50	62.50	0
2024-11-11	66.50	66.50	62.50	62.50	4,404
2024-11-08	66.50	66.50	66.50	66.50	0
2024-11-07	66.50	66.50	66.50	66.50	0
2024-11-06	66.50	66.50	66.50	66.50	0
2024-11-05	66.50	66.50	66.50	66.50	0
2024-11-04	66.50	66.50	66.50	66.50	0
2024-11-01	66.50	66.50	66.50	66.50	0
2024-10-31	66.50	66.50	66.50	66.50	1,000
2024-10-30	64.50	66.50	64.50	66.50	0
2024-10-29	64.50	64.50	64.50	64.50	1,324
2024-10-28	64.50	64.50	64.50	64.50	0
2024-10-25	64.50	64.50	64.50	64.50	63
2024-10-24	64.50	64.50	64.50	64.50	0
2024-10-23	64.50	64.50	64.50	64.50	0
2024-10-22	64.50	64.50	64.50	64.50	481
2024-10-21	67.50	67.50	64.50	64.50	2,000
2024-10-18	67.50	67.50	67.50	67.50	0
2024-10-17	67.50	67.50	67.50	67.50	0
2024-10-16	67.50	67.50	67.50	67.50	218
2024-10-15	69.00	69.00	67.50	67.50	4,750
2024-10-14	69.00	69.00	69.00	69.00	0
2024-10-11	69.00	69.00	69.00	69.00	103
2024-10-10	69.00	69.00	69.00	69.00	0
2024-10-09	73.50	73.50	69.00	69.00	4,810
2024-10-08	72.50	72.50	72.50	72.50	0
2024-10-07	73.50	73.50	72.50	72.50	0
2024-10-04	73.50	73.50	72.50	72.50	0
2024-10-03	73.50	73.50	72.50	72.50	0
2024-10-02	73.50	73.50	72.50	72.50	0
2024-10-01	72.50	72.50	72.50	72.50	0
2024-09-30	73.50	73.50	72.50	72.50	0
2024-09-27	72.50	72.50	72.50	72.50	17,152
2024-09-26	73.50	73.50	72.50	72.50	3,807
2024-09-25	73.50	73.50	72.50	72.50	0
2024-09-24	73.50	73.50	72.50	72.50	0
2024-09-23	72.50	72.50	72.50	72.50	0
2024-09-20	73.50	73.50	72.50	72.50	38,869
2024-09-19	73.50	73.50	72.50	72.50	0
2024-09-18	73.50	73.50	72.50	72.50	0
2024-09-17	71.00	72.50	71.00	72.50	0
2024-09-16	71.00	71.00	71.00	71.00	0
2024-09-13	71.00	71.00	71.00	71.00	0
2024-09-12	71.00	71.00	71.00	71.00	0
2024-09-11	71.00	71.00	71.00	71.00	0
2024-09-10	71.00	71.00	71.00	71.00	147
2024-09-09	71.00	71.00	71.00	71.00	0
2024-09-06	71.00	71.00	71.00	71.00	0
2024-09-05	71.00	71.00	71.00	71.00	0
2024-09-04	71.00	71.00	71.00	71.00	100
2024-09-03	71.00	71.00	71.00	71.00	3,000
2024-09-02	71.00	71.00	71.00	71.00	0
2024-08-30	71.00	71.00	71.00	71.00	55,264
2024-08-29	71.00	71.00	71.00	71.00	10,898
2024-08-28	71.00	71.00	71.00	71.00	10,000
2024-08-27	71.00	71.00	71.00	71.00	212
2024-08-26	71.00	71.00	71.00	71.00	0
2024-08-23	71.00	71.00	71.00	71.00	25,000
2024-08-22	71.00	71.00	71.00	71.00	0
2024-08-21	71.00	71.00	71.00	71.00	6,319
2024-08-20	71.00	71.00	71.00	71.00	43,378
2024-08-19	71.00	71.00	71.00	71.00	0
2024-08-16	71.00	71.00	71.00	71.00	0
2024-08-15	71.00	71.00	71.00	71.00	0
2024-08-14	70.00	71.00	70.00	71.00	0
2024-08-13	67.50	71.50	67.50	70.00	25,000
2024-08-12	67.50	67.50	67.50	67.50	0
2024-08-09	71.50	71.50	67.50	67.50	0
2024-08-08	72.50	72.50	72.50	72.50	32,500
2024-08-07	76.50	76.50	72.50	72.50	2,694
2024-08-06	82.00	82.00	76.50	76.50	10,000
2024-08-05	83.00	83.00	82.50	82.50	8,413
2024-08-02	83.00	83.00	83.00	83.00	3,300
2024-08-01	83.00	83.00	83.00	83.00	1
2024-07-31	85.50	85.50	83.00	83.00	1,500
2024-07-30	85.50	85.50	85.50	85.50	0
2024-07-29	85.50	85.50	85.50	85.50	0
2024-07-26	86.50	86.50	85.50	85.50	0
2024-07-25	86.50	86.50	86.50	86.50	0
2024-07-24	88.50	88.50	86.50	86.50	0
2024-07-23	88.50	88.50	87.50	87.50	0
2024-07-22	88.50	88.50	87.50	87.50	0
2024-07-19	87.50	87.50	87.50	87.50	0
2024-07-18	88.50	88.50	87.50	87.50	0
2024-07-17	95.00	95.00	87.50	87.50	24,165
2024-07-16	95.00	95.00	95.00	95.00	0
2024-07-15	95.00	95.00	95.00	95.00	0
2024-07-12	95.50	95.50	95.00	95.00	3,900
2024-07-11	95.50	95.50	95.50	95.50	0
2024-07-10	95.50	95.50	95.50	95.50	975
2024-07-09	95.50	95.50	95.50	95.50	0
2024-07-08	95.50	95.50	95.50	95.50	0
2024-07-05	95.50	95.50	95.50	95.50	0
2024-07-04	95.50	95.50	95.50	95.50	0
2024-07-03	95.50	95.50	95.50	95.50	0
2024-07-02	95.50	95.50	95.50	95.50	1,580
2024-07-01	95.50	95.50	95.50	95.50	0
2024-06-28	95.50	95.50	95.50	95.50	0
2024-06-27	95.50	95.50	95.50	95.50	0
2024-06-26	95.50	95.50	95.50	95.50	0
2024-06-25	95.50	95.50	95.50	95.50	0
2024-06-24	95.50	95.50	95.50	95.50	0
2024-06-21	95.50	95.50	95.50	95.50	0
2024-06-20	95.50	95.50	95.50	95.50	0
2024-06-19	95.50	95.50	95.50	95.50	0
2024-06-18	95.50	95.50	95.50	95.50	0
2024-06-17	95.50	95.50	95.50	95.50	0
2024-06-14	95.50	95.50	95.50	95.50	0
2024-06-13	95.50	95.50	95.50	95.50	270
2024-06-12	95.50	95.50	95.50	95.50	50
2024-06-11	95.50	95.50	95.50	95.50	3,000
2024-06-10	95.50	95.50	95.50	95.50	10,971
2024-06-07	95.50	95.50	95.50	95.50	2,000
2024-06-06	95.50	95.50	95.50	95.50	0
2024-06-05	95.50	96.00	95.50	95.50	4,500
2024-06-04	95.50	96.00	95.50	96.00	1,000
2024-06-03	95.50	96.00	95.50	96.00	2,700
2024-05-31	95.50	96.00	95.50	96.00	10,126
2024-05-30	95.50	95.50	95.50	95.50	0
2024-05-29	95.00	95.50	95.00	95.50	12,349
2024-05-28	95.00	95.00	95.00	95.00	0
2024-05-27	95.00	95.00	95.00	95.00	0
2024-05-24	95.00	95.00	95.00	95.00	2,000
2024-05-23	94.50	95.00	94.50	95.00	5,647
2024-05-22	92.50	94.50	92.50	94.50	5,000
2024-05-21	100.00	102.00	92.50	92.50	8,148
2024-05-20	103.50	103.50	102.00	102.00	21,820
2024-05-17	103.50	103.50	103.50	103.50	0
2024-05-16	103.50	103.50	103.50	103.50	5,000
2024-05-15	103.50	103.50	103.50	103.50	12,000
2024-05-14	103.50	103.50	103.50	103.50	12,650
2024-05-13	103.50	103.50	103.50	103.50	0
2024-05-10	103.50	103.50	103.50	103.50	7,500
2024-05-09	103.50	103.50	103.50	103.50	0
2024-05-08	103.50	103.50	103.50	103.50	18,008
2024-05-07	103.50	103.50	103.50	103.50	0
2024-05-06	103.50	103.50	103.50	103.50	0
2024-05-03	103.50	103.50	103.50	103.50	12,553
2024-05-02	103.50	103.50	103.50	103.50	0
2024-05-01	103.50	103.50	103.50	103.50	5,053
2024-04-30	103.50	103.50	103.50	103.50	0
2024-04-29	103.50	103.50	103.50	103.50	18,500
2024-04-26	103.50	103.50	103.50	103.50	600
2024-04-25	103.50	103.50	103.50	103.50	0
2024-04-24	103.50	103.50	103.50	103.50	0
2024-04-23	103.50	103.50	103.50	103.50	4,953
2024-04-22	103.50	103.50	103.50	103.50	0
2024-04-19	103.50	103.50	103.50	103.50	0
2024-04-18	103.50	103.50	103.50	103.50	0
2024-04-17	103.50	103.50	103.50	103.50	0
2024-04-16	102.50	103.50	102.50	103.50	2,000
2024-04-15	101.00	102.50	101.00	102.50	4,000
2024-04-12	98.00	101.00	98.00	101.00	2,994
2024-04-11	98.00	98.00	98.00	98.00	0
2024-04-10	98.00	98.00	98.00	98.00	0
2024-04-09	98.00	98.00	98.00	98.00	2,150
2024-04-08	98.00	98.00	98.00	98.00	3,000
2024-04-05	101.50	101.50	98.00	98.00	51,988
2024-04-04	108.00	108.00	101.50	101.50	33,175
2024-04-03	108.00	108.00	108.00	108.00	0
2024-04-02	108.00	108.00	108.00	108.00	22,955
2024-04-01	108.00	108.00	108.00	108.00	0
2024-03-29	108.00	108.00	108.00	108.00	0
2024-03-28	108.00	108.00	108.00	108.00	62,000
2024-03-27	108.00	108.00	108.00	108.00	215
2024-03-26	108.00	108.00	108.00	108.00	20,000
2024-03-25	108.00	108.00	108.00	108.00	0
2024-03-22	108.00	108.00	108.00	108.00	1,675
2024-03-21	108.00	108.00	108.00	108.00	203
2024-03-20	108.00	108.00	108.00	108.00	0
2024-03-19	108.00	108.00	108.00	108.00	2,032
2024-03-18	108.00	108.00	108.00	108.00	6,029
2024-03-15	108.00	108.00	108.00	108.00	2,000
2024-03-14	108.00	108.00	108.00	108.00	0
2024-03-13	111.00	111.00	110.50	110.50	4,102
2024-03-12	110.50	110.50	110.50	110.50	0
2024-03-11	110.50	110.50	110.50	110.50	1,000
2024-03-08	111.00	111.00	110.50	110.50	133
2024-03-07	111.00	111.00	110.50	110.50	10,102
2024-03-06	111.00	111.00	110.50	110.50	22
2024-03-05	111.00	111.00	110.50	110.50	0
2024-03-04	112.50	112.50	110.50	110.50	7,500
2024-03-01	115.00	115.00	111.50	112.50	2,301
2024-02-29	115.00	115.00	112.50	112.50	1,000
2024-02-28	115.00	115.00	112.50	112.50	0
2024-02-27	112.50	112.50	112.50	112.50	0
2024-02-26	115.00	115.00	112.50	112.50	0
2024-02-23	115.00	115.00	112.50	112.50	1,625
2024-02-22	115.00	115.00	112.50	112.50	0
2024-02-21	112.50	112.50	112.50	112.50	0
2024-02-20	112.50	112.50	112.50	112.50	0
2024-02-19	115.00	115.00	112.50	112.50	0
2024-02-16	115.00	115.00	112.50	112.50	0
2024-02-15	112.50	112.50	112.50	112.50	0
2024-02-14	115.00	115.00	112.50	112.50	375
2024-02-13	115.00	115.00	112.50	112.50	0
2024-02-12	112.50	112.50	112.50	112.50	0
2024-02-09	115.00	115.00	112.50	112.50	40,772
2024-02-08	115.00	115.00	112.50	112.50	0
2024-02-07	115.00	115.00	112.50	112.50	0
2024-02-06	116.00	116.00	112.50	112.50	0
2024-02-05	113.50	113.50	113.50	113.50	20,000
2024-02-02	116.00	116.00	112.50	112.50	43,730
2024-02-01	113.50	113.50	113.50	113.50	0
2024-01-31	113.50	116.00	113.50	116.00	0
2024-01-30	116.00	116.00	113.50	116.00	0
2024-01-29	113.50	116.00	113.50	116.00	0
2024-01-26	113.50	116.00	113.50	116.00	4,500
2024-01-25	113.50	116.00	113.50	116.00	0
2024-01-24	116.00	116.00	113.50	116.00	9,000
2024-01-23	113.50	116.00	113.50	116.00	0
2024-01-22	116.00	116.00	113.50	113.50	0
2024-01-19	116.00	116.00	113.50	116.00	0
2024-01-18	113.50	113.50	113.50	113.50	0
2024-01-17	116.00	116.00	113.50	113.50	0
2024-01-16	116.00	116.00	113.50	113.50	2,500
2024-01-15	113.50	113.50	113.50	113.50	2,500
2024-01-12	113.50	113.50	113.50	113.50	48,000
2024-01-11	116.00	116.00	113.50	113.50	38,500
2024-01-10	116.00	116.00	113.50	113.50	0
2024-01-09	113.50	113.50	113.50	113.50	2,500
2024-01-08	113.50	113.50	113.50	113.50	2,500
2024-01-05	113.50	113.50	113.50	113.50	0
2024-01-04	116.00	116.00	113.50	113.50	198
2024-01-03	113.50	113.50	113.50	113.50	0
2024-01-02	116.00	116.00	113.50	113.50	0
2024-01-01	113.50	113.50	113.50	113.50	0
2023-12-29	113.50	113.50	113.50	113.50	0
2023-12-28	113.00	113.50	113.00	113.50	4,350
2023-12-27	113.00	113.00	113.00	113.00	0
2023-12-26	113.00	113.00	113.00	113.00	0
2023-12-25	113.00	113.00	113.00	113.00	0
2023-12-22	115.50	115.50	113.00	113.00	0
2023-12-21	113.00	113.00	113.00	113.00	0
2023-12-20	115.50	115.50	113.00	113.00	13,500
2023-12-19	112.50	112.50	112.50	112.50	0
2023-12-18	113.50	113.50	112.50	112.50	2,500
2023-12-15	113.50	113.50	113.00	113.00	10,955
2023-12-14	113.50	113.50	113.00	113.00	0
2023-12-13	113.00	113.00	113.00	113.00	0
2023-12-12	113.00	113.00	113.00	113.00	0
2023-12-11	113.00	113.00	113.00	113.00	0
2023-12-08	113.00	113.00	113.00	113.00	0
2023-12-07	113.00	113.00	113.00	113.00	0
2023-12-06	113.00	113.00	113.00	113.00	0
2023-12-05	113.50	113.50	113.00	113.00	0
2023-12-04	113.00	113.00	113.00	113.00	0
2023-12-01	113.00	113.00	113.00	113.00	0
2023-11-30	113.50	113.50	113.00	113.00	0
2023-11-29	113.50	113.50	113.00	113.00	0
2023-11-28	113.00	113.00	113.00	113.00	0
2023-11-27	113.00	113.00	113.00	113.00	0
2023-11-24	113.00	113.00	113.00	113.00	0
2023-11-23	113.50	113.50	113.00	113.00	0
2023-11-22	113.00	113.00	113.00	113.00	0
2023-11-21	113.00	113.00	113.00	113.00	0
2023-11-20	113.00	113.00	113.00	113.00	0
2023-11-17	113.00	113.00	113.00	113.00	10,325
2023-11-16	113.00	113.00	112.50	113.00	0
2023-11-15	105.00	112.50	105.00	112.50	25,000
2023-11-14	110.00	110.00	105.00	105.00	300
2023-11-13	114.00	114.00	110.00	110.00	0
2023-11-10	110.50	114.00	110.50	114.00	392
2023-11-09	110.50	114.00	110.50	114.00	0
2023-11-08	114.00	114.00	114.00	114.00	1,402
2023-11-07	114.00	114.00	114.00	114.00	0
2023-11-06	110.50	114.00	110.50	114.00	2,450
2023-11-03	114.00	114.00	114.00	114.00	0
2023-11-02	114.00	114.00	114.00	114.00	0
2023-11-01	114.00	114.00	114.00	114.00	60
2023-10-31	114.00	114.00	114.00	114.00	0
2023-10-30	114.00	114.00	114.00	114.00	0
2023-10-27	114.00	114.00	114.00	114.00	0
2023-10-26	114.00	114.00	114.00	114.00	0
2023-10-25	114.00	114.00	114.00	114.00	24
2023-10-24	116.00	116.00	114.00	114.00	0
2023-10-23	116.00	116.00	116.00	116.00	0
2023-10-20	116.00	116.00	116.00	116.00	0
2023-10-19	115.00	116.00	115.00	116.00	1,980
2023-10-18	116.00	116.00	116.00	116.00	0
2023-10-17	116.00	116.00	116.00	116.00	0
2023-10-16	116.00	116.00	116.00	116.00	0
2023-10-13	116.00	116.00	116.00	116.00	0
2023-10-12	116.00	116.00	116.00	116.00	0
2023-10-11	116.00	116.00	116.00	116.00	7
2023-10-10	116.00	116.00	116.00	116.00	138
2023-10-09	116.00	116.00	116.00	116.00	0
2023-10-06	116.00	116.00	116.00	116.00	0
2023-10-05	116.00	116.00	116.00	116.00	1,000
2023-10-04	115.00	116.00	115.00	116.00	0
2023-10-03	115.00	115.00	115.00	115.00	0
2023-10-02	115.00	115.00	115.00	115.00	0
2023-09-29	115.00	115.00	115.00	115.00	0
2023-09-28	115.00	115.00	115.00	115.00	0
2023-09-27	115.00	115.00	115.00	115.00	0
2023-09-26	115.00	115.00	115.00	115.00	0
2023-09-25	120.00	120.00	115.00	115.00	0
2023-09-22	123.00	123.00	120.50	120.50	3,925
2023-09-21	123.00	123.00	123.00	123.00	0
2023-09-20	123.00	123.00	123.00	123.00	12,200
2023-09-19	123.00	123.00	123.00	123.00	0
2023-09-18	123.00	123.00	123.00	123.00	1,900
2023-09-15	123.00	123.00	123.00	123.00	0
2023-09-14	123.00	123.00	123.00	123.00	0
2023-09-13	123.00	123.00	123.00	123.00	0
2023-09-12	123.00	123.00	123.00	123.00	100
2023-09-11	123.00	123.00	123.00	123.00	1,550
2023-09-08	123.00	123.00	123.00	123.00	2,655
2023-09-07	123.00	123.00	123.00	123.00	0
2023-09-06	123.00	123.00	123.00	123.00	0
2023-09-05	123.00	123.00	123.00	123.00	0
2023-09-04	123.00	123.00	123.00	123.00	0
2023-09-01	123.00	123.00	123.00	123.00	1,000
2023-08-31	123.00	123.00	123.00	123.00	0
2023-08-30	123.00	123.00	123.00	123.00	0
2023-08-29	123.00	123.00	123.00	123.00	0
2023-08-28	123.00	123.00	123.00	123.00	0
2023-08-25	123.00	123.00	123.00	123.00	0
2023-08-24	123.00	123.00	123.00	123.00	1,694
2023-08-23	123.00	123.00	123.00	123.00	0
2023-08-22	123.00	123.00	123.00	123.00	0
2023-08-21	123.00	123.00	123.00	123.00	667
2023-08-18	123.00	123.00	123.00	123.00	0
2023-08-17	123.00	123.00	123.00	123.00	0
2023-08-16	123.00	123.00	123.00	123.00	0
2023-08-15	123.00	123.00	123.00	123.00	0
2023-08-14	123.00	123.00	123.00	123.00	0
2023-08-11	123.00	123.00	123.00	123.00	0
2023-08-10	124.00	124.00	122.00	123.00	2,299
2023-08-09	124.00	124.00	124.00	124.00	0
2023-08-08	124.00	124.00	124.00	124.00	1,740
2023-08-07	124.00	124.00	124.00	124.00	0
2023-08-04	124.00	124.00	124.00	124.00	0
2023-08-03	124.00	124.00	124.00	124.00	0
2023-08-02	126.00	126.00	124.00	124.00	1,861
2023-08-01	126.00	126.00	126.00	126.00	0
2023-07-31	126.00	126.00	126.00	126.00	0
2023-07-28	126.00	126.00	126.00	126.00	0
2023-07-27	126.00	126.00	126.00	126.00	0
2023-07-26	126.00	126.00	126.00	126.00	2,252
2023-07-25	126.00	126.00	126.00	126.00	0
2023-07-24	126.00	126.00	126.00	126.00	0
2023-07-21	126.00	126.00	126.00	126.00	0
2023-07-20	126.00	126.00	126.00	126.00	0
2023-07-19	126.00	126.00	126.00	126.00	18,000
2023-07-18	126.00	126.00	126.00	126.00	5,220
2023-07-17	126.00	126.00	126.00	126.00	0
2023-07-14	126.00	126.00	126.00	126.00	0
2023-07-13	126.00	126.00	126.00	126.00	0
2023-07-12	126.00	126.00	126.00	126.00	2,000
2023-07-11	126.00	126.00	126.00	126.00	0
2023-07-10	126.00	126.00	126.00	126.00	0
2023-07-07	126.00	126.00	126.00	126.00	0
2023-07-06	126.00	126.00	126.00	126.00	20,000
2023-07-05	126.00	126.00	123.00	126.00	21,300
2023-07-04	126.00	126.00	126.00	126.00	0
2023-07-03	126.00	126.00	126.00	126.00	800
2023-06-30	126.00	126.00	126.00	126.00	0
2023-06-29	126.00	126.00	126.00	126.00	0
2023-06-28	126.00	126.00	126.00	126.00	3,200
2023-06-27	126.00	126.00	125.00	126.00	39,381
2023-06-26	126.00	126.00	126.00	126.00	0
2023-06-23	126.00	126.00	126.00	126.00	3,300
2023-06-22	126.00	126.00	126.00	126.00	0
2023-06-21	126.00	126.00	126.00	126.00	3,250
2023-06-20	126.00	126.00	126.00	126.00	0
2023-06-19	126.00	126.00	126.00	126.00	5,000
2023-06-16	126.00	126.00	126.00	126.00	0
2023-06-15	126.00	126.00	126.00	126.00	33,660
2023-06-14	126.00	126.00	126.00	126.00	0
2023-06-13	126.00	126.00	126.00	126.00	2,890
2023-06-12	126.00	126.00	126.00	126.00	5,762
2023-06-09	126.00	126.00	126.00	126.00	10
2023-06-08	126.00	126.00	126.00	126.00	0
2023-06-07	126.00	126.00	126.00	126.00	0
2023-06-06	126.00	126.00	126.00	126.00	0
2023-06-05	126.00	126.00	126.00	126.00	0
2023-06-02	126.00	126.00	126.00	126.00	0
2023-06-01	126.00	126.00	126.00	126.00	0
2023-05-31	125.00	126.00	125.00	126.00	0
2023-05-30	125.00	125.00	125.00	125.00	0
2023-05-29	125.00	125.00	125.00	125.00	0
2023-05-26	121.50	126.00	121.50	125.00	7,500
2023-05-25	121.00	121.50	121.00	121.50	29,100
2023-05-24	118.00	121.00	118.00	121.00	2,000
2023-05-23	112.50	118.00	112.50	118.00	7,800
2023-05-22	112.50	112.50	112.50	112.50	4,732
2023-05-19	112.50	112.50	112.50	112.50	0
2023-05-18	112.50	112.50	112.50	112.50	1,500
2023-05-17	112.50	112.50	112.50	112.50	2,321
2023-05-16	112.50	112.50	112.50	112.50	10,000
2023-05-15	112.50	112.50	112.50	112.50	69
2023-05-12	112.50	112.50	112.50	112.50	88
2023-05-11	112.50	112.50	112.50	112.50	0
2023-05-10	112.50	112.50	112.50	112.50	0
2023-05-09	112.50	112.50	112.50	112.50	278
2023-05-08	112.50	112.50	112.50	112.50	0
2023-05-05	112.50	112.50	112.50	112.50	0
2023-05-04	112.50	112.50	112.50	112.50	1,500
2023-05-03	112.50	112.50	112.50	112.50	7,200
2023-05-02	112.50	112.50	112.50	112.50	31,630
2023-05-01	112.50	112.50	112.50	112.50	0
2023-04-28	112.50	112.50	112.50	112.50	0
2023-04-27	112.50	112.50	112.50	112.50	0
2023-04-26	112.50	112.50	112.50	112.50	4,054
2023-04-25	112.50	112.50	112.50	112.50	0
2023-04-24	112.50	112.50	112.50	112.50	0
2023-04-21	112.50	112.50	112.50	112.50	0
2023-04-20	112.50	112.50	112.50	112.50	0
2023-04-19	112.50	112.50	112.50	112.50	0
2023-04-18	112.50	112.50	112.50	112.50	17,128
2023-04-17	112.50	112.50	112.50	112.50	30
2023-04-14	112.50	112.50	112.50	112.50	2,000
2023-04-13	112.50	112.50	112.50	112.50	0
2023-04-12	112.50	112.50	112.50	112.50	0
2023-04-11	112.50	112.50	112.50	112.50	0
2023-04-10	112.50	112.50	112.50	112.50	0
2023-04-07	112.50	112.50	112.50	112.50	0
2023-04-06	112.50	112.50	112.50	112.50	0
2023-04-05	112.50	112.50	112.50	112.50	0
2023-04-04	112.50	112.50	112.50	112.50	20,000
2023-04-03	112.50	112.50	112.50	112.50	88
2023-03-31	112.50	112.50	112.50	112.50	21,110
2023-03-30	112.50	112.50	112.50	112.50	22,939
2023-03-29	112.50	112.50	112.50	112.50	5,500
2023-03-28	112.50	112.50	112.50	112.50	0
2023-03-27	112.50	112.50	112.50	112.50	0
2023-03-24	112.50	112.50	112.50	112.50	0
2023-03-23	112.50	112.50	112.50	112.50	999
2023-03-22	112.50	112.50	112.50	112.50	1,567
2023-03-21	112.50	112.50	112.50	112.50	0
2023-03-20	112.50	112.50	112.50	112.50	13,000
2023-03-17	112.50	112.50	112.50	112.50	0
2023-03-16	112.50	112.50	112.50	112.50	0
2023-03-15	112.50	112.50	112.50	112.50	0
2023-03-14	112.50	112.50	112.50	112.50	0
2023-03-13	112.50	112.50	112.50	112.50	0
2023-03-10	117.50	117.50	112.50	112.50	1,500
2023-03-09	123.00	123.00	117.50	117.50	9,673
2023-03-08	123.50	123.50	123.00	123.00	2
2023-03-07	117.50	123.50	117.50	123.50	24,600
2023-03-06	112.50	112.50	112.50	112.50	0
2023-03-03	115.00	115.00	112.50	112.50	17,490
2023-03-02	115.00	115.00	115.00	115.00	3,600
2023-03-01	115.00	115.00	115.00	115.00	0
2023-02-28	115.00	115.00	115.00	115.00	0
2023-02-27	115.00	115.00	115.00	115.00	0
2023-02-24	115.00	115.00	115.00	115.00	129,800
2023-02-23	115.00	115.00	115.00	115.00	328
2023-02-22	115.00	115.00	115.00	115.00	0
2023-02-21	115.00	115.00	115.00	115.00	0
2023-02-20	115.00	115.00	115.00	115.00	0
2023-02-17	115.00	115.00	115.00	115.00	0
2023-02-16	115.00	115.00	115.00	115.00	0
2023-02-15	115.00	115.00	115.00	115.00	0
2023-02-14	115.00	115.00	115.00	115.00	2,500
2023-02-13	115.00	115.00	115.00	115.00	0
2023-02-10	115.00	115.00	115.00	115.00	10,000
2023-02-09	115.00	115.00	115.00	115.00	0
2023-02-08	115.00	115.00	115.00	115.00	0
2023-02-07	115.00	115.00	115.00	115.00	0
2023-02-06	115.00	115.00	115.00	115.00	2
2023-02-03	115.00	115.00	115.00	115.00	2,600
2023-02-02	115.00	115.00	115.00	115.00	598
2023-02-01	115.00	115.00	115.00	115.00	1,500
2023-01-31	115.00	115.00	115.00	115.00	0
2023-01-30	115.00	115.00	115.00	115.00	4,100
2023-01-27	115.00	115.00	115.00	115.00	1,740
2023-01-26	115.00	115.00	115.00	115.00	0
2023-01-25	115.00	115.00	115.00	115.00	0
2023-01-24	115.00	115.00	115.00	115.00	125
2023-01-23	115.00	115.00	115.00	115.00	1,500
2023-01-20	115.00	115.00	115.00	115.00	0
2023-01-19	115.00	115.00	115.00	115.00	0
2023-01-18	115.00	115.00	115.00	115.00	42
2023-01-17	115.00	115.00	115.00	115.00	12,193
2023-01-16	115.00	115.00	115.00	115.00	0
2023-01-13	115.00	115.00	115.00	115.00	0
2023-01-12	114.00	118.00	114.00	115.00	5,000
2023-01-11	113.00	113.00	113.00	113.00	0
2023-01-10	113.00	113.00	113.00	113.00	0
2023-01-09	124.00	124.00	110.50	113.00	9,127
2023-01-06	129.00	129.00	129.00	129.00	5,606
2023-01-05	129.00	129.00	129.00	129.00	1,500
2023-01-04	129.00	129.00	129.00	129.00	0
2023-01-03	129.00	129.00	129.00	129.00	0
2023-01-02	129.00	129.00	129.00	129.00	0
2022-12-30	129.00	129.00	129.00	129.00	0
2022-12-29	129.00	129.00	129.00	129.00	0
2022-12-28	130.50	130.50	129.00	129.00	0
2022-12-27	129.00	129.00	129.00	129.00	0
2022-12-26	129.00	129.00	129.00	129.00	0
2022-12-23	129.00	129.00	129.00	129.00	0
2022-12-22	129.00	129.00	129.00	129.00	0
2022-12-21	129.00	129.00	129.00	129.00	0
2022-12-20	129.00	129.00	129.00	129.00	82
2022-12-19	129.00	129.00	129.00	129.00	1,660
2022-12-16	129.00	129.00	129.00	129.00	426
2022-12-15	129.00	129.00	129.00	129.00	0
2022-12-14	129.00	129.00	129.00	129.00	0
2022-12-13	129.00	129.00	129.00	129.00	0
2022-12-12	129.00	129.00	129.00	129.00	1,126
2022-12-09	129.00	129.00	129.00	129.00	0
2022-12-08	128.50	129.00	128.50	129.00	401
2022-12-07	128.50	128.50	128.50	128.50	0
2022-12-06	128.00	128.50	128.00	128.50	0
2022-12-05	128.00	128.00	128.00	128.00	1,500
2022-12-02	127.50	128.00	127.50	128.00	0
2022-12-01	127.50	127.50	127.50	127.50	0
2022-11-30	127.50	127.50	127.50	127.50	0
2022-11-29	127.50	127.50	127.50	127.50	864
2022-11-28	126.50	127.50	126.50	127.50	1,500
2022-11-25	126.00	126.50	126.00	126.50	0
2022-11-24	125.00	122.00	122.00	122.00	5,750
2022-11-23	118.00	120.00	120.00	120.00	24,786
2022-11-22	115.50	118.00	115.50	118.00	3,000
2022-11-21	115.50	115.50	115.50	115.50	11,064
2022-11-18	115.50	115.50	115.50	115.50	1,500
2022-11-17	115.50	115.50	115.50	115.50	0
2022-11-16	115.50	115.50	115.50	115.50	21,981
2022-11-15	115.50	115.50	115.50	115.50	12,000
2022-11-14	115.50	115.50	115.50	115.50	8,500
2022-11-11	115.50	115.50	115.50	115.50	1,213,503
2022-11-10	115.50	115.50	115.50	115.50	9,502
2022-11-09	116.50	116.50	115.50	115.50	46,216
2022-11-08	116.50	116.50	116.50	116.50	0
2022-11-07	116.50	116.50	116.50	116.50	426
2022-11-04	116.50	116.50	116.50	116.50	503
2022-11-03	118.50	118.50	116.50	116.50	6,503
2022-11-02	118.50	118.50	118.50	118.50	0
2022-11-01	119.00	119.00	118.50	118.50	25,834
2022-10-31	123.50	123.50	119.00	119.00	3,128
2022-10-28	123.50	123.50	123.50	123.50	0
2022-10-27	123.50	123.50	123.50	123.50	0
2022-10-26	123.50	123.50	123.50	123.50	0
2022-10-25	123.50	123.50	123.50	123.50	0
2022-10-24	123.50	123.50	123.50	123.50	0
2022-10-21	123.50	123.50	123.50	123.50	0
2022-10-20	123.50	123.50	123.50	123.50	0
2022-10-19	123.50	123.50	123.50	123.50	20
2022-10-18	123.50	123.50	123.50	123.50	0
2022-10-17	123.50	123.50	123.50	123.50	62
2022-10-14	123.50	123.50	123.50	123.50	0
2022-10-13	125.50	125.50	123.50	123.50	5,500
2022-10-12	125.50	125.50	125.50	125.50	0
2022-10-11	125.50	125.50	125.50	125.50	0
2022-10-10	125.50	125.50	123.00	125.50	0
2022-10-07	125.50	125.50	125.50	125.50	0
2022-10-06	125.50	125.50	125.50	125.50	0
2022-10-05	125.50	125.50	125.50	125.50	1,000
2022-10-04	125.50	125.50	125.50	125.50	0
2022-10-03	125.50	125.50	125.50	125.50	0
2022-09-30	125.50	125.50	123.00	125.50	31
2022-09-29	125.50	125.50	125.50	125.50	123
2022-09-28	125.50	125.50	123.00	125.50	0
2022-09-27	125.50	125.50	125.50	125.50	0
2022-09-26	125.50	125.50	125.50	125.50	123
2022-09-23	125.50	125.50	123.00	125.50	24
2022-09-22	125.50	125.50	125.50	125.50	0
2022-09-21	125.50	125.50	125.50	125.50	20
2022-09-20	125.50	125.50	123.00	125.50	0
2022-09-19	125.50	125.50	125.50	125.50	0
2022-09-16	125.50	125.50	125.50	125.50	15,000
2022-09-15	125.50	125.50	123.00	125.50	0
2022-09-14	125.50	125.50	123.00	125.50	18,952
2022-09-13	125.50	125.50	123.00	125.50	20,000
2022-09-12	125.50	125.50	123.00	125.50	0
2022-09-09	125.50	125.50	123.00	125.50	4,560
2022-09-08	125.50	125.50	123.00	125.50	0
2022-09-07	134.50	134.50	125.50	125.50	27,502
2022-09-06	135.00	135.00	130.00	134.50	20,000
2022-09-05	135.00	135.00	130.00	135.00	0
2022-09-02	134.00	135.00	128.00	135.00	0
2022-09-01	135.00	135.00	133.50	133.50	1,556
2022-08-31	135.00	135.00	135.00	135.00	0
2022-08-30	135.00	135.00	135.00	135.00	1,970
2022-08-29	135.00	135.00	135.00	135.00	0
2022-08-26	135.00	135.00	135.00	135.00	177
2022-08-25	135.00	135.00	135.00	135.00	2,925
2022-08-24	132.00	135.00	132.00	135.00	5,005
2022-08-23	133.50	133.50	133.50	133.50	2
2022-08-22	131.00	133.50	130.00	133.50	1,500
2022-08-19	131.00	131.00	130.00	131.00	0
2022-08-18	131.00	131.00	131.00	131.00	0
2022-08-17	142.50	142.50	131.00	131.00	3,127
2022-08-16	142.50	142.50	142.50	142.50	0
2022-08-15	142.50	142.50	142.50	142.50	0
2022-08-12	141.00	142.50	140.00	142.50	0
2022-08-11	141.00	142.50	140.00	142.50	0
2022-08-10	141.00	142.50	140.00	142.50	0
2022-08-09	142.50	142.50	142.50	142.50	0
2022-08-08	142.50	142.50	142.50	142.50	0
2022-08-05	142.50	142.50	142.50	142.50	0
2022-08-04	142.50	142.50	142.50	142.50	0
2022-08-03	142.50	142.50	142.50	142.50	70
2022-08-02	142.50	142.50	142.50	142.50	700
2022-08-01	142.50	142.50	140.00	142.50	0
2022-07-29	142.50	142.50	142.50	142.50	0
2022-07-28	142.50	142.50	140.00	142.50	0
2022-07-27	142.50	142.50	140.00	142.50	0
2022-07-26	142.50	142.50	140.00	142.50	0
2022-07-25	142.50	142.50	140.00	142.50	0
2022-07-22	142.50	142.50	140.00	142.50	0
2022-07-21	142.50	142.50	140.00	142.50	0
2022-07-20	142.50	142.50	140.00	142.50	120
2022-07-19	142.50	142.50	142.50	142.50	0
2022-07-18	142.50	142.50	142.50	142.50	100
2022-07-15	145.00	145.00	142.50	142.50	2,800
2022-07-14	145.00	145.00	145.00	145.00	666
2022-07-13	145.00	145.00	145.00	145.00	0
2022-07-12	145.00	145.00	145.00	145.00	0
2022-07-11	145.00	145.00	140.00	145.00	0
2022-07-08	145.00	145.00	140.00	145.00	0
2022-07-07	145.00	145.00	140.00	145.00	0
2022-07-06	145.00	145.00	140.00	145.00	67
2022-07-05	148.50	148.50	142.00	145.00	0
2022-07-04	148.50	148.50	142.00	148.50	0
2022-07-01	148.50	148.50	142.00	148.50	0
2022-06-30	148.50	148.50	142.00	148.50	0
2022-06-29	148.50	148.50	142.00	148.50	0
2022-06-28	148.50	148.50	142.00	148.50	0
2022-06-27	148.50	148.50	142.00	148.50	0
2022-06-24	148.50	148.50	148.50	148.50	0
2022-06-23	152.50	152.50	148.50	148.50	1,500
2022-06-22	152.50	152.50	152.50	152.50	0
2022-06-21	152.50	152.50	152.50	152.50	0
2022-06-20	152.50	152.50	152.50	152.50	0
2022-06-17	152.50	152.50	152.50	152.50	1,673
2022-06-16	152.50	152.50	152.50	152.50	0
2022-06-15	152.50	152.50	152.50	152.50	99
2022-06-14	152.50	152.50	152.50	152.50	0
2022-06-13	152.50	152.50	152.50	152.50	2,500
2022-06-10	152.50	152.50	152.50	152.50	0
2022-06-09	152.50	152.50	150.00	152.50	0
2022-06-08	152.50	152.50	150.00	152.50	0
2022-06-07	152.50	152.50	150.00	152.50	238
2022-06-06	152.50	152.50	150.00	152.50	0
2022-06-03	152.50	152.50	152.50	152.50	0
2022-06-02	152.50	152.50	152.50	152.50	0
2022-06-01	152.50	152.50	150.00	152.50	65
2022-05-31	152.50	152.50	150.00	152.50	0
2022-05-30	152.50	152.50	150.00	152.50	0
2022-05-27	152.50	152.50	150.00	152.50	0
2022-05-26	152.50	152.50	150.00	152.50	0
2022-05-25	152.50	152.50	150.00	152.50	1,616
2022-05-24	152.50	152.50	150.00	152.50	0
2022-05-23	147.50	152.50	140.00	152.50	0
2022-05-20	152.50	152.50	152.50	152.50	0
2022-05-19	152.50	152.50	150.00	152.50	0
2022-05-18	152.50	152.50	150.00	152.50	162
2022-05-17	152.50	152.50	152.50	152.50	0
2022-05-16	152.50	152.50	150.00	152.50	750
2022-05-13	152.50	152.50	152.50	152.50	125
2022-05-12	152.50	152.50	150.00	152.50	50
2022-05-11	152.50	152.50	150.00	152.50	4,014
2022-05-10	152.50	152.50	150.00	152.50	0
2022-05-09	152.50	152.50	150.00	152.50	0
2022-05-06	152.50	152.50	150.00	152.50	4,741
2022-05-05	152.50	152.50	150.00	152.50	46,060
2022-05-04	152.50	152.50	150.00	152.50	65
2022-05-03	152.50	152.50	150.00	152.50	0
2022-05-02	152.50	152.50	152.50	152.50	0
2022-04-29	152.50	152.50	150.00	152.50	0
2022-04-28	152.50	152.50	150.00	152.50	0
2022-04-27	152.50	152.50	150.00	152.50	0
2022-04-26	152.50	152.50	152.50	152.50	0
2022-04-25	152.50	152.50	152.50	152.50	2,910
2022-04-22	152.50	152.50	152.50	152.50	656
2022-04-21	152.50	152.50	152.50	152.50	0
2022-04-20	152.50	152.50	152.50	152.50	97
2022-04-19	152.50	152.50	152.50	152.50	62
2022-04-18	152.50	152.50	152.50	152.50	0
2022-04-15	152.50	152.50	152.50	152.50	0
2022-04-14	152.50	152.50	150.00	152.50	95
2022-04-13	152.50	152.50	150.00	152.50	172
2022-04-12	148.50	155.00	155.00	152.50	4,781
2022-04-11	152.50	152.50	150.00	152.50	0
2022-04-08	152.50	152.50	152.50	152.50	980
2022-04-07	152.50	152.50	150.00	152.50	300
2022-04-06	151.50	152.50	148.00	152.50	36,708
2022-04-05	150.00	151.50	150.00	151.50	8,900
2022-04-04	150.00	150.00	150.00	150.00	17,807
2022-04-01	156.00	156.00	150.00	150.00	2,300
2022-03-31	156.00	156.00	156.00	156.00	0
2022-03-30	156.00	156.00	156.00	156.00	0
2022-03-29	156.00	156.00	156.00	156.00	0
2022-03-28	156.00	156.00	156.00	156.00	0
2022-03-25	156.00	156.00	156.00	156.00	0
2022-03-24	156.50	156.50	156.00	156.00	2,550
2022-03-23	153.50	156.50	150.00	156.50	8,383
2022-03-22	161.00	161.00	153.50	153.50	7,250
2022-03-21	161.00	161.00	161.00	161.00	0
2022-03-18	161.00	161.00	161.00	161.00	0
2022-03-17	161.00	161.00	161.00	161.00	6,145
2022-03-16	161.00	161.00	161.00	161.00	122
2022-03-15	161.00	161.00	161.00	161.00	0
2022-03-14	161.00	161.00	161.00	161.00	0
2022-03-11	165.00	165.00	161.00	161.00	6,846
2022-03-10	165.00	165.00	165.00	165.00	4,100
2022-03-09	159.50	165.00	159.50	165.00	10,907
2022-03-08	159.50	159.50	159.50	159.50	0
2022-03-07	162.00	162.00	159.50	159.50	200
2022-03-04	162.00	162.00	162.00	162.00	1,500
2022-03-03	165.00	165.00	162.00	162.00	1,500
2022-03-02	165.00	165.00	165.00	165.00	42
2022-03-01	174.00	174.00	165.00	165.00	4,084
2022-02-28	174.00	174.00	174.00	174.00	0
2022-02-25	174.00	174.00	170.00	174.00	450
2022-02-24	175.00	175.00	174.00	174.00	545
2022-02-23	175.00	175.00	175.00	175.00	0
2022-02-22	175.00	175.00	175.00	175.00	2,766
2022-02-21	175.00	175.00	172.00	175.00	2,661
2022-02-18	175.00	175.00	172.00	175.00	20,000
2022-02-17	175.00	175.00	175.00	175.00	224
2022-02-16	175.00	175.00	175.00	175.00	1,429
2022-02-15	174.00	177.00	172.00	175.00	14,886
2022-02-14	173.00	174.00	172.00	174.00	0
2022-02-11	169.00	173.00	169.00	173.00	8,000
2022-02-10	173.00	173.00	173.00	173.00	3,451
2022-02-09	173.00	172.00	170.00	172.00	15,000
2022-02-08	173.00	173.00	173.00	173.00	2,605
2022-02-07	173.00	173.00	173.00	173.00	0
2022-02-04	173.00	173.00	173.00	173.00	2,500
2022-02-03	173.00	173.00	173.00	173.00	2,500
2022-02-02	173.00	173.00	173.00	173.00	20,269
2022-02-01	173.00	173.00	173.00	173.00	0
2022-01-31	173.50	173.50	173.00	173.00	37,633
2022-01-28	158.00	173.50	158.00	173.50	16,698
2022-01-27	155.00	158.00	145.00	158.00	41,667
2022-01-26	156.00	156.00	156.00	156.00	1,137
2022-01-25	156.00	156.00	156.00	156.00	0
2022-01-24	156.00	156.00	156.00	156.00	287
2022-01-21	160.00	160.00	156.00	156.00	1,500
2022-01-20	160.00	160.00	160.00	160.00	0
2022-01-19	163.00	163.00	159.00	159.00	3,591
2022-01-18	163.00	163.00	163.00	163.00	10,000
2022-01-17	164.00	164.00	163.00	163.00	15,000
2022-01-14	164.00	164.00	160.00	164.00	580
2022-01-13	167.00	167.00	164.00	164.00	3,718
2022-01-12	167.00	167.00	167.00	167.00	178
2022-01-11	167.00	167.00	167.00	167.00	0
2022-01-10	168.00	168.00	167.00	167.00	1
2022-01-07	169.50	169.50	168.00	168.00	0
2022-01-06	179.00	179.00	169.50	169.50	17,000
2022-01-05	179.00	179.00	179.00	179.00	41
2022-01-04	179.00	179.00	179.00	179.00	2,000
2022-01-03	179.00	179.00	179.00	179.00	0
2021-12-31	179.00	179.00	179.00	179.00	0
2021-12-30	179.00	179.00	179.00	179.00	0
2021-12-29	179.00	179.00	176.00	179.00	135
2021-12-28	179.00	179.00	179.00	179.00	0
2021-12-27	179.00	179.00	179.00	179.00	0
2021-12-24	179.00	179.00	179.00	179.00	1,013
2021-12-23	179.00	179.00	179.00	179.00	87
2021-12-22	178.00	179.00	178.00	179.00	39,138
2021-12-21	171.50	171.50	171.50	171.50	0
2021-12-20	171.50	171.50	171.50	171.50	0
2021-12-17	171.50	171.50	170.00	171.50	0
2021-12-16	171.50	171.50	171.50	171.50	0
2021-12-15	171.50	171.50	171.50	171.50	57
2021-12-14	171.50	171.50	171.50	171.50	0
2021-12-13	172.50	172.50	171.50	171.50	0
2021-12-10	172.50	172.50	172.50	172.50	0
2021-12-09	172.50	172.50	172.50	172.50	3,500
2021-12-08	172.50	172.50	172.50	172.50	4,307
2021-12-07	175.50	175.50	172.50	172.50	10,000
2021-12-06	175.50	175.50	175.50	175.50	0
2021-12-03	175.50	175.50	173.00	175.50	0
2021-12-02	175.50	175.50	173.00	175.50	0
2021-12-01	175.50	175.50	175.50	175.50	4,542
2021-11-30	175.50	175.50	175.50	175.50	0
2021-11-29	175.50	175.50	175.50	175.50	0
2021-11-26	177.00	177.00	174.00	175.50	4,300
2021-11-25	177.00	177.00	177.00	177.00	20,000
2021-11-24	177.00	177.00	177.00	177.00	2,367
2021-11-23	177.00	177.00	177.00	177.00	52
2021-11-22	177.00	177.00	177.00	177.00	0
2021-11-19	177.00	177.00	176.00	177.00	0
2021-11-18	177.00	177.00	177.00	177.00	0
2021-11-17	177.00	177.00	177.00	177.00	422
2021-11-16	177.00	177.00	177.00	177.00	0
2021-11-15	177.00	177.00	177.00	177.00	0
2021-11-12	177.00	177.00	177.00	177.00	300
2021-11-11	178.00	178.00	176.00	177.00	108
2021-11-10	178.00	178.00	178.00	178.00	5,111
2021-11-09	178.00	178.00	178.00	178.00	0
2021-11-08	178.00	178.00	178.00	178.00	250
2021-11-05	178.00	178.00	176.00	178.00	5,500
2021-11-04	178.00	178.00	178.00	178.00	0
2021-11-03	178.00	178.00	178.00	178.00	70
2021-11-02	178.00	178.00	178.00	178.00	3,500
2021-11-01	178.00	178.00	178.00	178.00	2,500
2021-10-29	178.00	178.00	178.00	178.00	0
2021-10-28	178.00	178.00	178.00	178.00	1,388
2021-10-27	178.00	178.00	178.00	178.00	0
2021-10-26	178.00	178.00	178.00	178.00	1,000
2021-10-25	178.00	178.00	178.00	178.00	0
2021-10-22	178.00	178.00	178.00	178.00	300
2021-10-21	178.00	178.00	178.00	178.00	468
2021-10-20	178.00	178.00	178.00	178.00	90
2021-10-19	178.00	178.00	178.00	178.00	1,135
2021-10-18	178.00	178.00	178.00	178.00	4,000
2021-10-15	178.00	178.00	176.00	178.00	6,149
2021-10-14	178.00	178.00	178.00	178.00	714
2021-10-13	178.00	178.00	178.00	178.00	0
2021-10-12	178.00	178.00	176.00	178.00	24,346
2021-10-11	176.00	178.00	176.00	178.00	10,435
2021-10-08	178.50	178.50	178.50	178.50	11,613
2021-10-07	178.50	178.50	177.00	178.50	0
2021-10-06	178.50	178.50	177.00	178.50	41
2021-10-05	178.50	178.50	178.50	178.50	0
2021-10-04	178.50	178.50	178.50	178.50	11,166
2021-10-01	178.00	178.50	178.00	178.50	0
2021-09-30	175.50	178.00	175.50	175.50	25,155
2021-09-29	175.00	175.50	175.00	175.50	221
2021-09-28	179.50	179.50	174.00	175.00	14,000
2021-09-27	179.50	179.50	179.50	179.50	9,935
2021-09-24	179.50	179.50	179.50	179.50	273
2021-09-23	176.50	179.50	176.50	179.50	11,311
2021-09-22	176.50	176.50	176.50	176.50	50,000
2021-09-21	176.50	176.50	176.50	176.50	50
2021-09-20	176.50	178.00	178.00	176.50	191,294

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776