ME Group Share History

ME Group Share Price history. The following table shows end-of-day data MEGP historical share prices for ME 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	118.20	121.20	118.20	121.00	724,073
2026-08-20	116.40	119.00	116.40	118.20	415,931
2026-08-19	117.00	120.00	115.00	119.60	554,139
2026-08-18	118.60	120.00	117.20	117.60	636,133
2026-08-17	121.60	121.60	118.00	118.80	335,983
2026-08-14	117.00	121.00	117.00	118.80	703,939
2026-08-13	120.00	121.00	117.60	118.40	601,586
2026-08-12	117.00	119.80	116.40	118.60	469,267
2026-08-11	122.00	122.00	115.40	117.00	704,073
2026-08-10	125.00	125.00	116.80	117.40	944,093
2026-08-07	121.00	124.40	120.00	122.20	1,730,606
2026-08-06	125.40	125.40	119.60	120.20	1,161,549
2026-08-05	123.00	126.00	121.80	123.20	2,780,284
2026-08-04	118.20	124.80	118.20	124.20	1,935,997
2026-08-03	113.00	118.00	112.00	118.00	3,527,835
2026-07-31	113.40	113.60	110.80	110.80	659,508
2026-07-30	112.60	115.40	111.40	111.60	546,696
2026-07-29	112.80	114.00	111.80	113.20	1,001,349
2026-07-28	111.20	112.20	110.20	112.20	795,982
2026-07-27	110.00	112.00	108.20	111.20	1,777,080
2026-07-24	110.00	110.00	105.00	106.20	1,143,155
2026-07-23	114.00	114.00	105.40	105.40	1,665,971
2026-07-22	110.00	112.20	109.40	109.40	710,975
2026-07-21	112.60	114.80	112.40	112.40	362,173
2026-07-20	115.00	116.40	113.40	114.60	455,851
2026-07-17	114.00	117.40	114.00	115.40	957,437
2026-07-16	110.00	116.40	110.00	115.80	1,235,144
2026-07-15	111.00	115.00	107.80	112.80	2,330,844
2026-07-14	111.00	113.20	106.20	110.60	3,368,324
2026-07-13	121.20	121.20	113.00	113.00	6,236,797
2026-07-10	102.40	105.80	102.40	103.40	1,148,667
2026-07-09	101.40	102.80	100.20	102.80	957,435
2026-07-08	103.00	103.40	100.40	100.60	526,929
2026-07-07	104.40	105.40	103.20	103.20	1,012,112
2026-07-06	105.00	106.60	104.00	104.40	419,397
2026-07-03	107.00	107.00	103.20	105.20	821,906
2026-07-02	107.00	107.00	102.60	103.20	882,505
2026-07-01	101.00	105.20	99.50	103.80	1,325,615
2026-06-30	103.80	104.20	100.40	100.40	1,192,909
2026-06-29	105.40	106.60	103.40	104.00	447,757
2026-06-26	107.20	107.20	103.20	105.80	825,804
2026-06-25	103.00	105.60	103.00	103.40	1,257,614
2026-06-24	105.00	105.00	101.20	103.20	1,192,741
2026-06-23	102.60	102.60	100.80	101.00	1,001,928
2026-06-22	106.00	107.20	102.40	102.40	1,124,133
2026-06-19	112.00	112.00	107.00	107.00	1,256,592
2026-06-18	108.00	110.40	106.00	109.40	828,492
2026-06-17	111.40	111.80	107.80	108.40	553,006
2026-06-16	112.60	112.60	108.20	111.00	1,173,629
2026-06-15	110.80	111.80	108.80	109.80	966,866
2026-06-12	110.00	115.00	109.00	109.60	1,136,211
2026-06-11	110.80	112.80	110.00	111.80	1,059,205
2026-06-10	108.00	114.40	108.00	112.40	3,368,486
2026-06-09	105.60	109.80	104.80	107.40	1,670,312
2026-06-08	106.00	107.00	103.40	105.60	2,325,438
2026-06-05	100.00	107.20	100.00	104.80	2,646,388
2026-06-04	101.00	104.00	98.50	100.40	3,159,818
2026-06-03	108.40	108.40	100.20	100.20	4,072,756
2026-06-02	112.00	112.00	104.20	108.00	3,494,728
2026-06-01	123.20	123.40	105.40	107.80	10,345,479
2026-05-29	148.00	149.60	146.60	147.00	617,918
2026-05-28	145.40	148.00	144.60	147.00	159,085
2026-05-27	145.40	148.00	145.20	146.00	357,677
2026-05-26	147.80	148.60	145.80	146.60	544,597
2026-05-25	145.80	145.80	145.80	145.80	0
2026-05-22	142.40	147.00	141.80	145.80	2,133,727
2026-05-21	142.00	142.40	139.00	142.40	268,345
2026-05-20	146.00	146.00	139.80	142.20	483,396
2026-05-19	144.00	144.80	141.80	141.80	335,398
2026-05-18	144.00	144.00	140.00	141.00	280,424
2026-05-15	145.00	145.20	141.80	142.60	757,907
2026-05-14	137.80	145.00	137.00	144.20	1,026,820
2026-05-13	140.00	140.00	134.60	134.80	629,934
2026-05-12	140.40	140.40	136.40	136.40	497,090
2026-05-11	138.00	141.00	137.40	139.60	580,971
2026-05-08	137.80	141.40	136.00	137.20	571,770
2026-05-07	146.60	146.60	137.40	137.80	2,920,694
2026-05-06	151.40	151.40	147.40	149.80	591,564
2026-05-05	150.00	150.80	145.80	149.00	1,122,466
2026-05-04	146.00	146.00	146.00	146.00	0
2026-05-01	149.60	149.60	144.60	146.00	335,179
2026-04-30	150.00	150.00	144.20	146.00	242,195
2026-04-29	148.00	148.20	145.40	146.40	668,161
2026-04-28	156.00	156.00	147.60	147.60	706,678
2026-04-27	152.00	152.20	150.00	152.00	763,967
2026-04-24	145.60	149.20	143.40	149.20	561,900
2026-04-23	152.00	153.40	146.20	147.00	430,211
2026-04-22	156.00	156.00	151.00	153.60	358,327
2026-04-21	152.60	155.00	150.00	151.40	548,996
2026-04-20	154.20	154.80	150.60	151.40	601,833
2026-04-17	154.00	155.00	151.60	152.80	599,084
2026-04-16	149.40	153.60	147.60	150.40	1,444,790
2026-04-15	153.80	153.80	146.80	149.20	820,505
2026-04-14	149.80	153.20	148.60	149.40	891,849
2026-04-13	146.00	148.80	143.60	147.60	750,489
2026-04-10	144.00	147.80	143.80	144.80	1,018,135
2026-04-09	144.00	153.00	143.80	143.80	1,112,765
2026-04-08	142.00	147.20	140.80	141.80	503,427
2026-04-07	139.40	140.80	136.60	140.00	766,321
2026-04-06	136.60	136.60	136.60	136.60	0
2026-04-03	136.60	136.60	136.60	136.60	0
2026-04-02	138.20	139.20	136.20	136.60	582,223
2026-04-01	135.00	140.00	135.00	140.00	627,801
2026-03-31	130.20	137.40	130.20	135.60	851,514
2026-03-30	130.00	130.80	121.00	130.80	1,288,266
2026-03-27	138.00	138.00	130.00	130.00	1,147,015
2026-03-26	138.00	138.00	130.20	136.40	524,713
2026-03-25	142.00	142.20	131.80	133.00	2,075,653
2026-03-24	137.00	147.80	130.60	141.00	2,107,909
2026-03-23	136.60	136.60	136.60	136.60	0
2026-03-20	136.60	136.60	136.60	136.60	0
2026-03-19	136.60	136.60	136.60	136.60	0
2026-03-18	136.60	136.60	136.60	136.60	0
2026-03-17	136.60	136.60	136.60	136.60	0
2026-03-16	136.60	136.60	136.60	136.60	0
2026-03-13	136.60	136.60	136.60	136.60	0
2026-03-12	136.60	136.60	136.60	136.60	0
2026-03-11	136.60	136.60	136.60	136.60	0
2026-03-10	136.60	136.60	136.60	136.60	0
2026-03-09	136.60	136.60	136.60	136.60	0
2026-03-06	136.60	136.60	136.60	136.60	0
2026-03-05	136.60	136.60	136.60	136.60	0
2026-03-04	136.60	136.60	136.60	136.60	0
2026-03-03	136.60	136.60	136.60	136.60	0
2026-03-02	136.60	136.60	136.60	136.60	0
2026-02-27	139.00	139.20	133.80	136.60	1,269,066
2026-02-26	129.00	135.40	124.80	134.20	1,797,241
2026-02-25	132.60	136.80	112.20	124.80	7,804,137
2026-02-24	145.00	148.00	143.60	146.60	375,083
2026-02-23	146.40	146.40	142.60	145.00	378,154
2026-02-20	141.20	145.20	141.20	144.00	357,254
2026-02-19	142.20	144.80	141.00	143.00	293,446
2026-02-18	147.00	147.00	140.20	144.80	456,922
2026-02-17	146.80	146.80	140.60	142.80	233,008
2026-02-16	144.20	144.40	140.00	140.20	375,863
2026-02-13	146.80	146.80	139.20	144.00	295,957
2026-02-12	138.20	141.40	137.80	140.20	697,517
2026-02-11	147.00	147.00	138.40	138.80	729,655
2026-02-10	139.00	143.60	137.80	143.60	895,103
2026-02-09	142.00	142.00	137.60	139.00	546,208
2026-02-06	140.00	140.00	136.60	136.60	265,131
2026-02-05	139.80	140.40	137.20	138.80	481,056
2026-02-04	142.80	142.80	136.40	140.40	591,008
2026-02-03	141.20	141.20	136.40	136.40	579,674
2026-02-02	143.00	143.00	138.20	141.20	694,050
2026-01-30	138.20	140.60	137.20	138.60	329,385
2026-01-29	137.00	140.00	137.00	139.80	783,353
2026-01-28	137.00	143.00	137.00	139.60	2,609,550
2026-01-27	140.00	140.00	136.60	138.20	597,279
2026-01-26	139.40	139.40	136.20	138.00	424,280
2026-01-23	138.80	139.60	133.00	139.40	1,296,958
2026-01-22	139.80	139.80	132.40	133.20	1,401,571
2026-01-21	132.60	134.20	130.60	134.00	1,790,487
2026-01-20	142.60	142.60	132.60	133.20	528,307
2026-01-19	142.00	142.00	136.60	137.20	535,033
2026-01-16	136.80	140.00	134.80	139.80	5,514,118
2026-01-15	135.00	137.00	131.60	135.40	2,031,423
2026-01-14	134.40	137.00	130.20	132.00	20,606,862
2026-01-13	149.80	149.80	142.40	142.60	1,328,123
2026-01-12	147.40	150.80	143.00	143.00	714,087
2026-01-09	152.60	152.60	147.40	148.60	443,491
2026-01-08	151.20	151.60	147.40	148.00	840,535
2026-01-07	155.00	155.00	147.40	151.40	438,866
2026-01-06	149.20	150.20	147.40	149.40	483,739
2026-01-05	153.00	153.00	144.60	149.20	1,490,817
2026-01-02	151.00	151.00	146.20	146.20	686,720
2026-01-01	151.00	151.00	151.00	151.00	0
2025-12-31	155.00	155.00	149.80	151.00	491,984
2025-12-30	149.00	152.60	149.00	151.60	547,505
2025-12-29	157.00	157.00	149.80	151.80	490,285
2025-12-26	151.00	151.00	151.00	151.00	0
2025-12-25	151.00	151.00	151.00	151.00	0
2025-12-24	151.40	152.20	151.00	151.00	166,641
2025-12-23	152.60	153.40	151.60	152.20	1,010,554
2025-12-22	155.00	155.80	152.40	152.80	379,092
2025-12-19	156.40	158.60	155.40	155.80	950,502
2025-12-18	158.40	160.00	157.60	159.20	563,618
2025-12-17	159.20	160.00	157.60	158.00	1,202,300
2025-12-16	158.20	160.60	157.80	157.80	816,866
2025-12-15	160.40	162.20	159.40	159.40	371,637
2025-12-12	158.40	160.00	158.00	158.60	484,713
2025-12-11	160.80	161.60	158.60	159.00	912,832
2025-12-10	162.60	162.60	157.80	158.40	8,295,780
2025-12-09	162.20	163.40	161.20	162.00	291,052
2025-12-08	159.00	162.80	159.00	161.00	310,333
2025-12-05	162.00	164.60	157.00	159.40	1,783,219
2025-12-04	169.80	169.80	162.00	162.80	573,583
2025-12-03	169.60	169.60	161.80	162.20	1,251,811
2025-12-02	162.00	164.60	161.80	162.00	671,498
2025-12-01	165.00	165.00	161.00	162.40	389,808
2025-11-28	162.00	163.60	160.40	163.00	291,671
2025-11-27	158.00	162.00	157.00	162.00	165,441
2025-11-26	158.20	160.80	158.20	159.00	188,471
2025-11-25	157.00	160.60	157.00	160.20	210,117
2025-11-24	156.20	160.00	156.20	159.20	507,833
2025-11-21	155.00	158.00	146.80	155.80	470,470
2025-11-20	153.40	153.60	149.00	150.20	282,097
2025-11-19	160.00	160.00	151.20	151.60	258,620
2025-11-18	152.00	157.20	152.00	156.40	505,326
2025-11-17	154.60	159.20	154.00	156.20	431,793
2025-11-14	155.00	155.60	152.00	154.00	1,239,845
2025-11-13	161.20	161.20	155.00	156.00	493,186
2025-11-12	165.00	165.00	159.40	159.40	363,100
2025-11-11	163.20	166.20	160.00	161.40	789,016
2025-11-10	180.00	180.00	163.00	164.40	974,610
2025-11-07	195.00	195.00	167.40	175.00	1,982,963
2025-11-06	193.60	193.60	188.60	189.60	566,269
2025-11-05	182.40	195.00	182.40	194.40	761,537
2025-11-04	192.00	192.00	185.20	186.00	1,026,616
2025-11-03	192.00	192.00	187.20	190.40	305,759
2025-10-31	188.80	188.80	186.40	188.40	355,890
2025-10-30	190.00	190.00	182.00	187.00	597,251
2025-10-29	188.20	188.20	184.00	184.00	207,835
2025-10-28	195.00	195.00	185.40	187.00	330,495
2025-10-27	191.40	191.40	187.40	188.00	366,418
2025-10-24	195.00	195.00	187.60	189.80	361,763
2025-10-23	190.00	191.40	189.40	190.00	282,699
2025-10-22	185.00	190.60	183.20	189.40	674,207
2025-10-21	181.00	185.80	181.00	184.00	158,006
2025-10-20	190.80	190.80	181.00	184.20	204,553
2025-10-17	181.20	185.00	181.20	182.20	287,232
2025-10-16	191.00	191.00	185.40	185.40	198,111
2025-10-15	189.00	190.20	187.00	189.80	153,448
2025-10-14	190.00	190.40	187.80	188.20	458,898
2025-10-13	190.00	190.00	181.20	189.00	286,399
2025-10-10	182.00	189.00	182.00	182.80	311,496
2025-10-09	184.40	186.00	183.20	185.60	439,150
2025-10-08	182.40	185.00	182.20	184.40	401,467
2025-10-07	183.80	187.00	183.00	183.00	578,752
2025-10-06	183.80	185.40	182.60	183.60	813,979
2025-10-03	180.00	184.40	180.00	184.40	611,542
2025-10-02	181.00	182.00	178.80	180.60	404,417
2025-10-01	190.00	190.00	180.00	180.80	737,617
2025-09-30	188.00	188.00	183.00	185.20	585,838
2025-09-29	186.00	187.80	184.40	185.60	345,902
2025-09-26	183.80	185.20	183.40	185.20	153,070
2025-09-25	184.00	184.00	181.60	183.40	161,127
2025-09-24	187.40	187.40	184.60	186.00	338,453
2025-09-23	187.60	189.00	186.80	187.40	180,111
2025-09-22	195.00	195.00	186.20	187.00	260,061
2025-09-19	190.60	192.20	187.40	188.60	613,590
2025-09-18	191.00	192.00	189.40	190.40	263,379
2025-09-17	190.00	191.20	189.40	191.20	168,555
2025-09-16	200.00	200.00	188.80	189.80	155,215
2025-09-15	192.20	194.40	191.60	191.80	170,194
2025-09-12	193.00	195.40	190.40	190.80	675,337
2025-09-11	187.20	191.00	187.20	191.00	649,447
2025-09-10	195.00	195.00	185.80	187.40	399,962
2025-09-09	200.00	200.00	188.00	189.40	238,871
2025-09-08	193.00	195.80	191.40	191.80	263,535
2025-09-05	194.00	194.00	190.20	192.60	193,667
2025-09-04	195.40	195.40	190.40	192.00	173,129
2025-09-03	200.00	200.00	190.80	192.00	284,071
2025-09-02	198.40	198.40	193.20	194.20	725,260
2025-09-01	200.50	201.00	198.20	200.50	343,533
2025-08-29	205.00	205.00	199.00	200.00	1,071,805
2025-08-28	201.00	201.50	199.00	199.80	382,541
2025-08-27	203.00	203.00	200.00	201.00	349,014
2025-08-26	208.00	208.00	197.40	201.50	476,456
2025-08-25	205.00	205.00	205.00	205.00	0
2025-08-22	208.00	208.00	202.00	205.00	237,483
2025-08-21	202.00	205.50	200.50	205.00	250,977
2025-08-20	206.00	208.00	202.50	204.50	549,802
2025-08-19	213.00	213.00	206.50	208.00	315,386
2025-08-18	212.00	213.50	207.00	209.00	369,376
2025-08-15	211.50	213.50	207.50	212.00	423,458
2025-08-14	213.00	214.50	208.50	209.50	277,065
2025-08-13	220.00	220.00	213.00	213.00	128,461
2025-08-12	220.00	220.00	213.00	215.50	200,604
2025-08-11	217.50	217.50	213.00	214.50	473,946
2025-08-08	219.00	220.00	216.50	216.50	151,338
2025-08-07	217.50	219.00	217.00	218.50	495,029
2025-08-06	217.00	219.50	217.00	217.50	222,442
2025-08-05	223.00	223.00	217.00	217.00	415,838
2025-08-04	220.00	224.00	216.50	216.50	207,606
2025-08-01	222.00	223.50	216.00	217.50	189,272
2025-07-31	221.00	227.50	221.00	223.00	462,937
2025-07-30	215.00	223.50	215.00	221.00	918,028
2025-07-29	216.50	220.00	216.50	219.50	3,378,809
2025-07-28	221.50	222.50	215.50	216.50	144,907
2025-07-25	218.00	223.50	216.00	220.50	559,466
2025-07-24	217.00	219.00	213.50	218.50	658,025
2025-07-23	219.00	222.00	217.00	217.50	360,826
2025-07-22	214.50	227.50	214.50	219.00	679,620
2025-07-21	216.00	217.50	215.50	217.00	138,970
2025-07-18	220.00	220.00	212.50	217.00	332,610
2025-07-17	210.50	215.00	210.00	214.00	477,805
2025-07-16	215.00	216.50	213.50	215.00	289,740
2025-07-15	218.00	220.50	215.50	215.50	245,379
2025-07-14	225.00	225.00	219.00	219.00	173,059
2025-07-11	218.00	221.50	218.00	220.00	182,115
2025-07-10	221.00	224.00	220.00	221.00	371,243
2025-07-09	230.00	230.00	222.00	223.50	645,539
2025-07-08	224.00	227.00	223.50	227.00	323,791
2025-07-07	224.00	227.00	224.00	226.50	168,117
2025-07-04	224.00	227.50	224.00	224.00	190,007
2025-07-03	234.00	234.00	226.50	228.50	218,979
2025-07-02	229.00	231.50	225.50	226.50	385,925
2025-07-01	230.50	231.00	225.50	229.50	364,464
2025-06-30	231.00	231.00	227.50	229.50	367,899
2025-06-27	230.00	230.00	227.00	229.00	590,355
2025-06-26	227.50	231.00	226.50	228.50	1,445,177
2025-06-25	224.00	229.50	224.00	228.00	458,531
2025-06-24	220.00	226.00	220.00	224.00	714,945
2025-06-23	234.00	234.00	224.00	224.50	350,803
2025-06-20	224.00	231.00	223.50	228.50	2,696,695
2025-06-19	230.00	237.50	223.50	224.00	1,655,010
2025-06-18	215.00	230.00	209.00	230.00	4,082,390
2025-06-17	212.50	214.50	210.50	211.00	194,465
2025-06-16	209.00	214.00	209.00	214.00	157,042
2025-06-13	212.00	212.00	208.50	209.00	358,274
2025-06-12	220.00	220.00	209.50	214.50	184,544
2025-06-11	211.00	215.50	211.00	215.00	92,473
2025-06-10	214.00	214.00	209.50	211.50	158,151
2025-06-09	210.50	216.00	205.50	215.50	493,534
2025-06-06	210.00	212.50	209.50	211.00	209,799
2025-06-05	215.00	217.00	212.00	214.00	144,985
2025-06-04	219.00	220.00	214.50	216.00	319,082
2025-06-03	213.00	219.00	210.50	218.50	226,178
2025-06-02	212.50	221.50	212.50	219.00	587,638
2025-05-30	215.00	218.00	212.50	214.50	1,057,742
2025-05-29	214.00	214.50	210.00	212.50	192,200
2025-05-28	215.50	216.00	211.00	213.00	249,108
2025-05-27	219.00	219.00	213.00	213.50	297,483
2025-05-26	212.50	212.50	212.50	212.50	0
2025-05-23	215.00	215.00	210.50	212.50	233,024
2025-05-22	211.00	213.50	209.50	213.00	211,955
2025-05-21	205.50	211.50	205.50	210.50	228,074
2025-05-20	204.00	209.50	204.00	209.00	169,572
2025-05-19	208.00	208.00	204.00	205.00	454,725
2025-05-16	207.50	208.50	205.50	208.50	225,594
2025-05-15	207.00	208.00	205.00	207.50	316,449
2025-05-14	210.00	210.50	203.00	207.50	549,983
2025-05-13	210.00	214.00	210.00	210.00	256,000
2025-05-12	217.50	218.00	211.50	211.50	236,222
2025-05-09	214.00	216.50	212.50	215.50	152,020
2025-05-08	215.00	215.00	210.00	212.50	238,446
2025-05-07	209.00	214.00	209.00	211.50	424,691
2025-05-06	204.50	212.50	204.50	212.00	621,962
2025-05-05	206.21	206.21	206.21	206.21	0
2025-05-02	203.00	207.50	202.00	206.00	296,730
2025-05-01	195.00	203.50	195.00	202.00	265,396
2025-04-30	195.00	201.50	195.00	201.50	353,793
2025-04-29	194.80	200.00	192.80	199.00	209,649
2025-04-28	193.00	196.60	192.00	195.60	367,311
2025-04-25	193.80	194.20	189.80	190.40	319,485
2025-04-24	193.40	194.00	189.40	193.60	772,647
2025-04-23	197.80	197.80	194.60	196.00	303,345
2025-04-22	190.00	195.40	190.00	194.40	259,097
2025-04-21	195.00	195.00	195.00	195.00	0
2025-04-18	195.00	195.00	195.00	195.00	0
2025-04-17	192.00	196.00	189.60	195.00	213,956
2025-04-16	190.00	191.40	187.80	191.40	174,754
2025-04-15	187.20	191.20	186.60	191.20	293,745
2025-04-14	184.40	187.60	183.80	185.80	621,195
2025-04-11	179.80	180.60	176.60	178.40	417,103
2025-04-10	176.40	184.00	176.40	181.20	424,454
2025-04-09	177.80	178.80	169.20	171.00	471,218
2025-04-08	177.00	181.20	176.80	179.60	531,661
2025-04-07	171.40	182.60	165.40	174.20	1,186,950
2025-04-04	186.20	186.20	165.00	179.40	938,775
2025-04-03	192.00	192.00	186.20	186.80	358,689
2025-04-02	190.00	194.80	189.80	190.20	764,550
2025-04-01	195.00	198.00	191.00	194.60	326,167
2025-03-31	190.00	192.60	189.20	192.20	390,443
2025-03-28	191.60	195.60	191.00	193.00	279,918
2025-03-27	188.00	194.00	188.00	192.80	133,731
2025-03-26	190.00	192.00	185.00	190.60	304,469
2025-03-25	185.00	189.00	185.00	187.60	249,887
2025-03-24	190.00	190.00	184.60	187.40	267,383
2025-03-21	184.00	187.40	182.40	185.20	808,478
2025-03-20	193.00	193.00	185.80	185.80	489,214
2025-03-19	187.60	190.00	187.00	187.80	372,002
2025-03-18	190.00	192.80	188.00	188.80	349,959
2025-03-17	194.40	195.00	190.20	190.20	270,276
2025-03-14	187.00	195.40	187.00	193.20	227,969
2025-03-13	185.00	190.80	185.00	190.20	220,935
2025-03-12	194.80	194.80	188.60	191.80	332,539
2025-03-11	190.00	191.20	184.20	188.60	493,718
2025-03-10	199.00	200.00	191.40	191.60	732,690
2025-03-07	193.00	199.40	193.00	197.80	1,175,917
2025-03-06	197.00	197.00	191.40	194.60	330,956
2025-03-05	200.00	201.00	193.00	193.60	329,315
2025-03-04	197.00	199.60	193.20	194.20	459,486
2025-03-03	193.00	200.50	193.00	197.80	1,795,620
2025-02-28	204.00	204.00	192.20	192.20	10,407,035
2025-02-27	221.00	221.00	219.50	220.00	277,133
2025-02-26	218.00	221.50	218.00	220.00	359,978
2025-02-25	214.00	222.00	214.00	218.00	1,287,990
2025-02-24	216.00	222.50	213.00	216.00	1,662,628
2025-02-21	225.00	225.00	218.00	222.00	165,547
2025-02-20	215.50	222.00	215.50	218.50	300,536
2025-02-19	229.50	229.50	220.00	222.00	202,390
2025-02-18	231.00	231.00	218.50	223.50	413,924
2025-02-17	233.00	233.00	226.50	230.00	235,663
2025-02-14	230.00	230.50	228.50	228.50	250,261
2025-02-13	227.50	231.00	226.50	228.00	299,342
2025-02-12	222.00	228.50	222.00	227.00	681,758
2025-02-11	221.00	224.50	221.00	222.50	254,217
2025-02-10	221.50	222.50	219.50	222.50	251,890
2025-02-07	219.00	222.00	218.50	218.50	210,744
2025-02-06	218.50	222.50	218.00	219.50	266,630
2025-02-05	210.00	219.50	210.00	218.50	293,778
2025-02-04	214.50	216.00	214.50	215.50	177,845
2025-02-03	212.50	216.50	211.00	214.50	174,311
2025-01-31	212.00	217.00	212.00	214.00	322,158
2025-01-30	211.50	214.00	211.00	214.00	288,985
2025-01-29	210.50	211.50	208.00	210.00	258,777
2025-01-28	205.50	210.50	205.50	209.00	148,496
2025-01-27	207.00	207.50	205.00	206.00	112,873
2025-01-24	209.00	209.00	205.00	207.00	244,772
2025-01-23	215.00	215.00	205.50	206.50	340,210
2025-01-22	200.00	212.50	200.00	210.00	234,870
2025-01-21	202.50	207.50	200.50	206.00	257,848
2025-01-20	202.50	203.00	201.00	202.00	341,695
2025-01-17	207.00	207.00	200.50	201.50	225,330
2025-01-16	199.40	204.50	199.40	204.50	482,956
2025-01-15	193.60	197.60	190.80	197.60	300,932
2025-01-14	194.60	194.60	188.00	189.20	241,194
2025-01-13	189.00	191.00	186.60	189.00	566,146
2025-01-10	198.20	198.20	186.00	189.80	1,223,374
2025-01-09	201.00	201.00	196.80	198.40	654,526
2025-01-08	203.50	205.00	200.00	201.00	469,560
2025-01-07	207.00	207.00	201.50	204.50	199,530
2025-01-06	212.00	212.50	206.00	208.50	366,742
2025-01-03	208.50	212.50	207.50	211.50	152,892
2025-01-02	206.00	210.00	205.50	209.50	113,620
2025-01-01	205.00	205.00	205.00	205.00	0
2024-12-31	205.00	207.50	205.00	205.00	51,578
2024-12-30	214.00	215.00	204.00	205.50	158,548
2024-12-27	210.50	211.50	208.50	208.50	123,648
2024-12-26	211.50	211.50	211.50	211.50	0
2024-12-25	211.50	211.50	211.50	211.50	0
2024-12-24	210.00	211.50	208.00	211.50	79,563
2024-12-23	209.00	209.00	204.50	207.00	230,020
2024-12-20	206.50	208.50	201.50	208.50	644,116
2024-12-19	205.00	207.50	203.00	206.50	615,343
2024-12-18	209.50	210.00	206.50	208.00	270,838
2024-12-17	217.00	217.00	207.00	208.50	377,536
2024-12-16	218.00	218.00	212.00	212.00	190,765
2024-12-13	214.00	215.00	212.50	213.50	137,017
2024-12-12	210.00	220.50	210.00	214.50	376,941
2024-12-11	208.50	217.00	206.00	215.50	462,463
2024-12-10	213.00	213.00	208.50	210.50	515,588
2024-12-09	216.50	217.50	212.00	214.00	395,591
2024-12-06	220.00	220.00	214.50	216.00	386,423
2024-12-05	224.00	225.00	218.50	220.00	413,592
2024-12-04	232.00	232.00	209.50	223.00	1,346,619
2024-12-03	228.00	228.00	222.00	225.50	225,273
2024-12-02	219.50	226.00	219.00	224.50	381,459
2024-11-29	223.50	224.50	219.00	219.00	122,065
2024-11-28	225.00	225.00	220.00	222.00	193,648
2024-11-27	222.50	224.00	221.50	221.50	78,551
2024-11-26	222.00	223.50	219.50	221.00	158,442
2024-11-25	220.00	224.00	219.00	222.50	571,858
2024-11-22	210.00	216.00	210.00	215.50	144,999
2024-11-21	220.00	220.00	208.00	215.00	513,038
2024-11-20	221.50	222.00	211.00	211.50	499,065
2024-11-19	222.00	222.50	218.50	219.50	392,921
2024-11-18	225.00	225.00	219.50	222.50	222,769
2024-11-15	216.50	224.00	216.50	220.00	368,073
2024-11-14	223.50	226.50	220.00	223.00	302,290
2024-11-13	230.00	230.00	225.00	225.00	301,115
2024-11-12	227.00	228.00	224.00	225.00	557,268
2024-11-11	230.00	235.50	229.50	229.50	537,018
2024-11-08	218.00	228.00	217.50	227.00	294,936
2024-11-07	223.00	226.00	222.50	225.50	307,560
2024-11-06	220.00	227.00	220.00	225.50	551,883
2024-11-05	221.50	223.50	220.00	220.00	342,626
2024-11-04	219.50	225.00	219.00	223.00	593,352
2024-11-01	213.50	218.00	213.00	218.00	286,450
2024-10-31	213.50	218.00	211.50	212.50	1,122,750
2024-10-30	215.00	216.50	210.00	214.00	1,275,991
2024-10-29	215.00	215.00	210.50	212.50	273,209
2024-10-28	214.50	215.00	212.50	213.50	389,833
2024-10-25	205.00	212.50	205.00	212.50	198,505
2024-10-24	208.00	212.00	208.00	211.00	307,946
2024-10-23	210.00	211.50	208.50	211.00	393,990
2024-10-22	200.00	210.00	200.00	210.00	259,398
2024-10-21	212.00	212.50	202.00	204.00	513,644
2024-10-18	207.00	213.00	207.00	211.50	699,513
2024-10-17	200.00	205.50	195.00	205.50	757,911
2024-10-16	196.80	198.20	195.80	198.00	152,660
2024-10-15	197.00	197.00	194.20	195.40	73,034
2024-10-14	198.20	198.20	194.00	195.60	156,446
2024-10-11	195.60	197.20	194.20	196.20	169,967
2024-10-10	196.20	196.60	193.20	195.20	475,474
2024-10-09	195.00	197.00	194.40	196.00	267,711
2024-10-08	195.20	197.00	190.80	193.40	283,330
2024-10-07	197.60	199.00	193.40	199.00	310,674
2024-10-04	193.00	197.40	193.00	196.00	222,152
2024-10-03	198.20	198.20	193.40	194.80	71,990
2024-10-02	194.00	194.40	191.80	194.00	208,951
2024-10-01	192.20	199.80	192.20	193.80	116,049
2024-09-30	200.00	200.00	194.40	194.40	360,335
2024-09-27	200.00	200.00	195.40	197.40	406,663
2024-09-26	195.00	198.00	191.80	195.20	920,955
2024-09-25	190.00	194.00	190.00	190.80	316,810
2024-09-24	195.00	195.00	188.00	190.20	498,148
2024-09-23	190.60	191.40	190.20	190.20	78,475
2024-09-20	189.20	191.00	189.20	190.60	515,365
2024-09-19	188.00	191.40	188.00	191.40	158,390
2024-09-18	191.60	191.60	187.80	188.60	279,975
2024-09-17	190.00	194.20	190.00	191.00	220,236
2024-09-16	190.00	191.80	188.00	191.80	703,893
2024-09-13	192.40	192.40	188.60	189.00	165,779
2024-09-12	185.60	190.00	185.60	189.20	145,912
2024-09-11	187.60	189.00	185.40	186.40	799,924
2024-09-10	190.00	190.00	186.40	189.40	643,482
2024-09-09	188.80	188.80	185.60	187.80	150,108
2024-09-06	190.00	190.00	185.00	186.40	197,392
2024-09-05	189.80	189.80	185.00	185.00	98,006
2024-09-04	180.20	189.40	180.20	187.60	281,228
2024-09-03	194.00	194.00	188.80	189.20	4,191,046
2024-09-02	185.00	194.00	185.00	191.20	361,812
2024-08-30	192.00	194.00	191.00	194.00	386,053
2024-08-29	195.00	195.00	190.80	192.60	108,346
2024-08-28	189.80	193.20	189.80	190.60	181,922
2024-08-27	189.00	194.00	189.00	192.60	429,584
2024-08-26	191.00	191.00	191.00	191.00	0
2024-08-23	190.40	192.80	190.00	191.00	195,017
2024-08-22	198.80	198.80	190.60	191.80	111,384
2024-08-21	190.00	195.20	190.00	194.20	384,335
2024-08-20	192.00	193.20	190.40	190.40	116,464
2024-08-19	193.00	195.40	192.40	192.40	117,801
2024-08-16	197.20	197.20	193.20	195.00	139,930
2024-08-15	194.40	197.00	194.40	197.00	289,248
2024-08-14	188.80	192.80	188.80	192.00	118,242
2024-08-13	194.20	194.40	189.40	189.80	1,033,708
2024-08-12	190.80	195.40	190.80	193.60	711,401
2024-08-09	190.00	193.80	188.00	193.80	436,006
2024-08-08	187.20	187.80	184.60	187.40	258,769
2024-08-07	185.00	189.60	185.00	189.60	239,981
2024-08-06	184.60	188.80	184.20	187.40	370,418
2024-08-05	182.00	186.00	176.60	185.00	1,289,259
2024-08-02	200.00	200.00	188.00	188.40	410,603
2024-08-01	198.00	199.20	193.60	194.40	450,911
2024-07-31	194.40	196.40	191.20	193.20	524,953
2024-07-30	191.40	193.80	189.20	190.20	4,017,057
2024-07-29	187.00	194.60	185.80	189.20	774,616
2024-07-26	180.00	185.40	179.00	185.40	322,307
2024-07-25	184.60	184.80	177.20	179.60	419,031
2024-07-24	190.00	190.00	184.80	185.40	403,475
2024-07-23	190.00	190.00	184.40	185.40	566,328
2024-07-22	190.00	190.00	184.40	184.40	178,357
2024-07-19	184.60	186.60	183.00	184.00	326,964
2024-07-18	182.80	186.00	182.40	184.40	351,541
2024-07-17	182.60	185.20	181.60	183.00	470,679
2024-07-16	180.00	184.00	178.80	182.80	400,476
2024-07-15	177.20	184.60	177.20	180.40	798,181
2024-07-12	179.80	181.80	176.00	181.80	387,094
2024-07-11	180.00	180.00	175.20	178.40	207,757
2024-07-10	178.00	180.00	176.20	179.00	401,246
2024-07-09	175.00	176.40	174.20	176.40	302,689
2024-07-08	174.20	175.80	174.20	175.80	165,011
2024-07-05	165.80	174.80	165.80	174.20	332,885
2024-07-04	164.00	172.20	164.00	171.20	360,720
2024-07-03	164.00	167.80	164.00	167.00	347,336
2024-07-02	173.00	173.00	167.00	167.00	159,940
2024-07-01	167.60	174.00	167.60	170.40	218,724
2024-06-28	171.60	171.60	170.00	171.20	126,197
2024-06-27	170.00	172.00	170.00	172.00	492,156
2024-06-26	174.00	174.00	169.60	172.00	187,884
2024-06-25	167.00	172.40	167.00	170.00	289,858
2024-06-24	167.00	173.00	167.00	173.00	313,525
2024-06-21	170.60	172.00	167.60	169.80	642,071
2024-06-20	172.00	172.00	170.20	170.20	184,663
2024-06-19	165.00	172.00	165.00	170.20	214,613
2024-06-18	164.00	171.40	164.00	171.40	194,803
2024-06-17	169.40	169.40	165.20	167.60	242,490
2024-06-14	165.20	168.20	165.00	166.60	664,223
2024-06-13	165.00	169.80	165.00	166.80	1,149,131
2024-06-12	170.00	170.40	167.20	168.00	476,696
2024-06-11	165.00	169.60	162.80	169.60	968,343
2024-06-10	171.00	171.00	160.60	162.00	1,500,494
2024-06-07	171.40	171.40	168.80	170.40	276,424
2024-06-06	175.20	175.20	170.60	172.60	247,535
2024-06-05	173.00	175.20	170.20	171.40	384,980
2024-06-04	178.00	178.00	174.00	174.00	368,321
2024-06-03	175.00	183.60	175.00	180.00	445,880
2024-05-31	176.00	182.80	173.20	182.80	1,417,633
2024-05-30	169.80	175.80	169.80	173.80	679,838
2024-05-29	166.00	170.00	166.00	170.00	340,185
2024-05-28	167.60	169.80	164.00	168.00	252,297
2024-05-27	165.80	165.80	165.80	165.80	0
2024-05-24	170.00	170.00	160.80	165.80	258,342
2024-05-23	165.00	166.40	162.60	163.80	128,784
2024-05-22	170.00	170.00	165.00	165.60	143,300
2024-05-21	170.00	170.00	165.20	168.60	153,195
2024-05-20	168.00	168.40	168.00	168.00	124,683
2024-05-17	165.00	169.20	165.00	166.80	150,804
2024-05-16	162.00	171.80	162.00	170.00	322,866
2024-05-15	164.00	169.60	164.00	168.00	349,401
2024-05-14	164.20	169.00	164.20	167.80	650,816
2024-05-13	162.80	165.80	162.80	163.80	86,126
2024-05-10	165.00	165.00	163.00	164.20	216,652
2024-05-09	159.20	164.40	155.60	162.40	238,483
2024-05-08	162.00	163.00	159.60	161.20	169,709
2024-05-07	157.00	162.80	156.40	162.00	252,053
2024-05-06	156.00	156.00	156.00	156.00	0
2024-05-03	159.60	159.60	156.00	156.00	217,074
2024-05-02	161.00	161.60	157.00	157.80	235,060
2024-05-01	160.00	160.00	157.20	157.20	128,456
2024-04-30	162.00	163.00	159.00	159.80	353,683
2024-04-29	160.00	164.80	156.60	162.40	341,149
2024-04-26	163.40	169.60	162.80	162.80	130,938
2024-04-25	169.80	169.80	164.00	167.40	139,538
2024-04-24	172.00	172.00	167.60	169.00	266,768
2024-04-23	161.00	170.00	161.00	168.60	499,505
2024-04-22	168.40	168.80	163.00	163.60	514,748
2024-04-19	165.40	168.80	161.80	167.60	261,319
2024-04-18	161.20	168.40	161.20	167.20	203,401
2024-04-17	160.20	168.00	160.20	164.60	152,756
2024-04-16	165.00	166.40	161.40	163.80	323,042
2024-04-15	167.00	171.00	167.00	168.80	227,409
2024-04-12	173.00	174.60	169.20	170.40	254,324
2024-04-11	167.00	172.80	166.80	172.00	312,902
2024-04-10	168.00	172.20	167.00	171.20	278,908
2024-04-09	170.20	174.80	166.80	167.00	252,784
2024-04-08	169.00	175.00	169.00	172.80	789,055
2024-04-05	165.40	167.80	165.00	167.80	154,183
2024-04-04	167.40	169.60	165.80	166.80	139,128
2024-04-03	163.20	170.00	162.80	169.40	107,243
2024-04-02	165.20	167.40	163.40	164.20	189,563
2024-04-01	166.40	166.40	166.40	166.40	0
2024-03-29	166.40	166.40	166.40	166.40	0
2024-03-28	165.40	169.00	163.60	166.40	289,382
2024-03-27	165.20	170.40	163.00	166.00	184,960
2024-03-26	169.60	170.60	166.00	167.00	502,069
2024-03-25	165.00	171.60	165.00	171.60	109,812
2024-03-22	171.20	172.40	169.00	172.20	251,154
2024-03-21	175.00	175.00	169.80	171.40	239,593
2024-03-20	169.00	174.40	169.00	170.40	323,455
2024-03-19	175.00	175.00	168.00	170.40	741,362
2024-03-18	168.00	170.00	167.00	169.20	705,750
2024-03-15	163.00	169.60	163.00	169.60	620,709
2024-03-14	168.00	168.00	164.40	164.60	187,410
2024-03-13	164.60	167.40	164.40	164.60	497,244
2024-03-12	162.00	167.40	162.00	166.00	243,591
2024-03-11	168.00	168.00	161.40	162.40	218,492
2024-03-08	164.00	166.80	164.00	165.00	303,925
2024-03-07	169.80	170.00	163.20	166.60	321,268
2024-03-06	170.00	170.00	162.60	163.00	1,181,184
2024-03-05	162.60	167.20	161.80	167.00	584,080
2024-03-04	165.20	168.20	162.80	163.40	633,309
2024-03-01	160.00	167.20	160.00	167.00	369,868
2024-02-29	163.00	163.00	159.00	160.80	1,349,964
2024-02-28	160.40	161.80	158.40	158.40	594,692
2024-02-27	161.20	162.60	158.80	158.80	1,274,511
2024-02-26	156.40	161.00	156.40	160.00	1,330,010
2024-02-23	159.00	160.00	151.40	153.00	662,423
2024-02-22	131.40	159.40	131.40	159.40	2,178,685
2024-02-21	135.20	135.20	132.80	132.80	189,734
2024-02-20	133.80	135.80	133.00	133.40	129,387
2024-02-19	132.00	135.20	132.00	135.20	138,501
2024-02-16	133.20	135.20	131.60	131.80	308,891
2024-02-15	137.40	137.80	134.40	134.40	1,289,635
2024-02-14	136.00	138.00	134.80	136.40	267,561
2024-02-13	135.40	135.80	134.00	134.80	524,671
2024-02-12	140.00	140.00	132.80	135.00	332,603
2024-02-09	137.00	137.80	135.40	136.60	208,310
2024-02-08	130.20	137.20	130.20	134.60	460,253
2024-02-07	129.00	130.80	127.00	129.00	294,235
2024-02-06	127.20	129.60	123.20	129.60	265,283
2024-02-05	125.20	128.20	125.20	126.00	232,190
2024-02-02	130.00	130.00	125.00	125.80	133,526
2024-02-01	126.60	127.80	125.00	125.80	129,193
2024-01-31	129.80	129.80	127.00	127.00	285,443
2024-01-30	127.60	128.80	127.00	127.80	591,194
2024-01-29	127.00	128.20	125.20	126.20	136,050
2024-01-26	127.60	127.60	124.00	125.80	1,198,512
2024-01-25	124.20	126.00	123.20	123.80	152,390
2024-01-24	122.20	123.60	120.60	123.20	199,117
2024-01-23	122.80	123.80	120.60	122.00	580,351
2024-01-22	121.20	125.20	121.20	121.20	6,938,387
2024-01-19	120.20	124.40	120.20	122.20	565,028
2024-01-18	118.20	124.20	118.20	120.60	446,790
2024-01-17	125.40	125.40	118.80	120.00	409,039
2024-01-16	130.00	130.00	121.80	127.00	258,283
2024-01-15	123.60	125.00	123.00	124.60	271,913
2024-01-12	126.20	126.40	123.80	125.20	485,030
2024-01-11	124.40	125.40	122.40	124.40	718,907
2024-01-10	130.00	130.00	124.60	124.60	262,086
2024-01-09	125.00	131.60	125.00	129.20	1,093,321
2024-01-08	128.00	128.00	123.60	127.00	365,416
2024-01-05	125.00	128.20	119.20	126.80	9,146,912
2024-01-04	120.60	123.00	119.00	119.60	415,520
2024-01-03	122.00	123.20	117.00	120.60	1,028,088
2024-01-02	125.00	125.20	123.20	124.20	90,886
2024-01-01	125.00	125.00	125.00	125.00	0
2023-12-29	125.60	126.60	125.00	125.00	128,338
2023-12-28	128.80	128.80	126.80	127.80	243,325
2023-12-27	126.20	128.00	125.60	127.00	216,794
2023-12-26	127.00	127.00	127.00	127.00	0
2023-12-25	127.00	127.00	127.00	127.00	0
2023-12-22	127.00	128.80	126.40	127.00	115,926
2023-12-21	125.00	128.00	125.00	127.00	149,607
2023-12-20	131.00	131.00	124.20	126.00	676,974
2023-12-19	131.00	131.00	127.20	128.20	213,590
2023-12-18	131.00	131.00	125.80	126.80	279,821
2023-12-15	126.00	128.60	125.80	127.00	5,002,924
2023-12-14	126.20	128.40	125.20	126.40	491,741
2023-12-13	125.40	126.80	124.40	124.40	409,670
2023-12-12	127.00	128.80	124.40	125.00	612,711
2023-12-11	125.00	128.80	124.60	125.80	586,667
2023-12-08	126.80	132.80	126.80	128.40	250,469
2023-12-07	134.40	134.40	125.80	130.00	312,353
2023-12-06	126.00	130.40	126.00	128.40	1,184,565
2023-12-05	126.00	130.20	126.00	128.60	255,950
2023-12-04	131.00	131.00	127.20	127.20	480,359
2023-12-01	128.60	132.20	128.00	130.00	998,108
2023-11-30	136.00	136.00	120.00	127.80	2,692,653
2023-11-29	134.20	135.00	133.20	133.60	484,337
2023-11-28	135.00	135.60	131.20	134.00	419,787
2023-11-27	135.40	136.00	132.60	134.00	1,119,972
2023-11-24	135.20	135.40	134.00	134.00	183,554
2023-11-23	142.60	142.60	134.60	135.20	216,121
2023-11-22	142.40	142.40	135.20	136.20	501,132
2023-11-21	137.20	137.20	133.40	136.00	275,675
2023-11-20	143.20	143.20	135.20	136.60	296,600
2023-11-17	138.00	140.00	133.80	137.80	436,269
2023-11-16	143.60	143.60	138.60	138.60	161,177
2023-11-15	144.80	146.20	143.00	143.00	648,411
2023-11-14	139.60	143.20	138.00	143.00	1,867,068
2023-11-13	138.20	144.40	138.20	143.00	646,129
2023-11-10	142.80	142.80	139.60	140.80	1,023,035
2023-11-09	144.80	144.80	140.80	142.40	707,424
2023-11-08	138.00	143.80	138.00	142.00	1,067,877
2023-11-07	142.00	144.20	139.60	143.00	169,884
2023-11-06	148.20	148.20	142.20	143.00	205,925
2023-11-03	150.00	150.80	146.80	147.80	393,781
2023-11-02	141.80	149.40	141.60	149.40	338,190
2023-11-01	145.00	145.00	139.20	142.20	167,678
2023-10-31	141.80	143.00	140.00	140.20	116,254
2023-10-30	141.40	143.40	141.40	141.00	87,059
2023-10-27	138.40	142.40	137.40	141.00	395,647
2023-10-26	141.60	141.60	138.00	138.00	255,743
2023-10-25	145.00	147.40	143.00	143.20	557,745
2023-10-24	141.00	146.40	141.00	144.60	289,371
2023-10-23	138.00	143.80	138.00	142.60	607,805
2023-10-20	145.00	146.60	137.20	137.60	816,722
2023-10-19	147.20	152.00	145.40	149.00	420,209
2023-10-18	148.40	149.00	146.00	147.80	328,709
2023-10-17	146.40	151.00	145.20	149.00	401,287
2023-10-16	152.40	152.80	147.40	148.80	412,779
2023-10-13	153.60	153.60	150.40	151.00	332,878
2023-10-12	149.20	157.40	149.00	154.40	682,956
2023-10-11	149.20	150.00	149.20	149.40	192,955
2023-10-10	149.40	150.80	149.00	149.00	364,618
2023-10-09	146.20	148.20	145.80	147.80	127,054
2023-10-06	148.20	149.20	145.60	146.20	246,532
2023-10-05	148.40	150.00	147.20	148.80	240,503
2023-10-04	151.20	151.20	145.00	146.80	477,914
2023-10-03	150.40	155.20	149.40	149.40	494,715
2023-10-02	158.00	162.80	152.60	155.80	300,033
2023-09-29	156.00	159.40	156.00	157.80	189,938
2023-09-28	158.00	159.40	155.80	157.40	152,207
2023-09-27	161.80	161.80	157.00	160.20	225,749
2023-09-26	156.00	162.80	156.00	158.80	192,307
2023-09-25	158.40	160.40	157.60	159.60	231,860
2023-09-22	161.00	162.20	159.80	159.80	672,913
2023-09-21	160.80	165.00	160.80	162.00	290,118
2023-09-20	164.00	164.40	160.80	161.00	287,280
2023-09-19	159.80	165.00	159.60	160.80	395,905
2023-09-18	158.20	161.00	157.80	161.00	169,922
2023-09-15	163.20	163.20	157.80	159.20	524,988
2023-09-14	159.80	162.80	158.60	162.60	378,637
2023-09-13	158.60	160.60	157.60	159.60	167,380
2023-09-12	162.20	163.00	159.00	160.80	232,108
2023-09-11	158.40	162.40	157.40	160.20	268,444
2023-09-08	150.00	157.00	150.00	157.00	267,238
2023-09-07	159.40	159.40	154.20	154.20	225,313
2023-09-06	162.20	162.80	158.40	159.00	239,689
2023-09-05	166.00	169.00	164.00	164.00	692,343
2023-09-04	164.80	165.20	162.60	165.20	523,322
2023-09-01	164.00	166.00	162.00	162.00	614,209
2023-08-31	155.00	162.40	155.00	158.80	9,975,612
2023-08-30	162.60	162.60	157.40	159.60	634,254
2023-08-29	160.00	162.40	156.20	160.00	497,724
2023-08-28	155.60	155.60	155.60	155.60	0
2023-08-25	150.80	156.60	150.80	155.60	338,933
2023-08-24	153.80	155.40	152.00	152.60	229,794
2023-08-23	154.80	154.80	152.80	152.80	521,022
2023-08-22	157.80	157.80	152.60	155.60	164,451
2023-08-21	157.60	157.60	154.40	154.60	336,502
2023-08-18	164.00	164.00	154.40	154.40	461,047
2023-08-17	165.00	165.00	159.80	161.00	303,574
2023-08-16	163.60	163.60	160.20	160.40	190,090
2023-08-15	163.60	163.80	162.80	163.40	207,819
2023-08-14	161.60	165.00	161.60	164.00	545,950
2023-08-11	162.20	169.40	158.80	164.00	732,624
2023-08-10	151.40	159.60	151.40	159.00	253,154
2023-08-09	160.00	160.00	156.80	158.80	282,310
2023-08-08	153.20	158.20	145.00	158.20	972,400
2023-08-07	156.00	156.00	152.60	154.20	270,840
2023-08-04	158.00	158.00	153.60	157.20	267,351
2023-08-03	153.00	154.80	150.80	153.20	180,309
2023-08-02	155.20	156.80	154.00	155.40	263,045
2023-08-01	159.00	159.80	155.20	155.40	310,523
2023-07-31	158.00	158.80	156.00	156.20	344,867
2023-07-28	160.00	161.00	159.00	159.40	120,777
2023-07-27	156.60	161.00	154.80	160.00	2,601,728
2023-07-26	160.00	160.00	155.60	156.00	155,079
2023-07-25	148.20	161.80	148.20	159.20	1,168,421
2023-07-24	156.60	156.60	147.20	151.80	1,205,842
2023-07-21	159.60	159.60	156.20	156.20	209,627
2023-07-20	160.00	160.00	153.80	159.00	546,463
2023-07-19	160.00	160.00	155.60	159.00	624,113
2023-07-18	164.20	164.20	155.80	156.20	818,741
2023-07-17	168.80	169.00	162.80	163.20	459,271
2023-07-14	162.40	170.20	162.40	169.40	265,471
2023-07-13	168.80	170.00	167.60	168.80	1,700,835
2023-07-12	165.00	169.00	165.00	167.80	736,513
2023-07-11	169.00	169.00	163.80	165.40	210,179
2023-07-10	165.40	167.60	164.20	166.80	193,824
2023-07-07	161.40	163.60	160.20	163.60	246,207
2023-07-06	165.40	167.00	160.80	161.20	310,640
2023-07-05	167.80	168.60	165.60	168.00	164,465
2023-07-04	170.60	170.60	167.60	167.60	245,969
2023-07-03	165.20	170.60	165.20	170.20	370,449
2023-06-30	160.00	164.00	160.00	163.60	378,158
2023-06-29	160.20	161.60	158.60	160.80	203,719
2023-06-28	166.60	166.60	163.00	163.00	223,103
2023-06-27	160.00	166.20	160.00	165.00	204,647
2023-06-26	165.00	167.00	163.80	164.00	276,586
2023-06-23	166.00	169.00	165.80	169.00	745,511
2023-06-22	165.00	167.40	164.00	166.20	232,203
2023-06-21	165.80	169.20	163.40	168.80	349,434
2023-06-20	162.00	170.00	162.00	169.00	410,501
2023-06-19	170.00	170.00	160.00	161.00	391,699
2023-06-16	164.00	171.00	163.40	171.00	5,275,284
2023-06-15	165.20	167.40	164.60	165.00	497,384
2023-06-14	167.80	169.00	165.40	167.00	367,085
2023-06-13	162.80	166.00	161.40	165.60	632,448
2023-06-12	163.00	166.80	160.00	163.00	968,875
2023-06-09	159.80	160.00	157.20	159.80	335,509
2023-06-08	155.60	158.80	155.20	158.20	231,163
2023-06-07	158.40	158.40	155.80	157.00	248,180
2023-06-06	156.40	160.20	153.40	159.60	413,475
2023-06-05	153.20	163.80	153.20	159.20	910,505
2023-06-02	145.20	150.80	145.20	150.80	365,933
2023-06-01	143.00	150.00	142.60	149.80	1,260,203
2023-05-31	138.60	139.40	137.40	137.60	152,876
2023-05-30	137.60	139.40	137.60	139.00	169,666
2023-05-29	137.40	137.40	137.40	137.40	0
2023-05-26	135.80	137.40	133.60	137.40	171,522
2023-05-25	136.00	136.80	134.60	135.20	109,334
2023-05-24	138.20	139.20	137.00	139.00	147,961
2023-05-23	138.00	140.00	138.00	138.00	97,845
2023-05-22	133.80	138.00	133.80	136.60	212,672
2023-05-19	134.20	134.40	132.20	133.80	206,821
2023-05-18	130.00	135.60	130.00	133.60	439,843
2023-05-17	131.80	134.80	131.00	131.00	116,764
2023-05-16	137.40	137.40	130.20	133.20	392,610
2023-05-15	140.60	140.60	135.80	135.80	195,485
2023-05-12	135.00	138.00	134.00	137.00	350,759
2023-05-11	130.00	136.00	128.80	136.00	202,016
2023-05-10	128.80	130.00	128.80	130.00	213,987
2023-05-09	130.00	130.00	129.40	129.40	54,181
2023-05-08	128.80	128.80	128.80	128.80	0
2023-05-05	129.80	131.00	128.80	128.80	491,711
2023-05-04	131.80	132.00	130.00	130.40	183,305
2023-05-03	131.00	131.40	130.00	131.40	1,652,408
2023-05-02	130.20	132.00	129.00	131.60	958,745
2023-05-01	128.60	128.60	128.60	128.60	0
2023-04-28	127.20	129.00	127.20	128.60	224,700
2023-04-27	128.80	128.80	125.20	126.00	80,299
2023-04-26	127.00	130.00	126.00	127.00	299,059
2023-04-25	131.60	131.60	126.00	126.20	43,263
2023-04-24	130.20	130.20	127.40	127.40	148,372
2023-04-21	132.80	133.00	131.20	131.20	242,568
2023-04-20	131.80	134.60	131.80	133.00	375,259
2023-04-19	135.00	135.00	132.00	135.00	186,211
2023-04-18	135.20	136.20	132.60	133.60	300,806
2023-04-17	136.00	140.00	134.80	138.60	382,189
2023-04-14	131.80	132.80	131.40	132.80	231,743
2023-04-13	134.20	134.20	131.00	132.00	204,325
2023-04-12	130.20	132.60	129.00	129.00	162,076
2023-04-11	129.40	130.00	129.00	129.00	167,605
2023-04-10	128.00	128.00	128.00	128.00	0
2023-04-07	128.00	128.00	128.00	128.00	0
2023-04-06	128.80	129.00	127.40	128.00	98,708
2023-04-05	127.20	127.60	126.40	127.60	52,264
2023-04-04	130.00	130.00	126.80	127.40	137,250
2023-04-03	126.00	128.60	122.20	128.60	215,357
2023-03-31	126.00	129.00	125.50	125.50	631,444
2023-03-30	126.50	128.00	126.00	126.00	85,548
2023-03-29	124.50	128.00	124.50	128.00	64,838
2023-03-28	125.00	126.00	124.00	126.00	32,838
2023-03-27	126.00	127.00	123.00	124.00	150,196
2023-03-24	127.50	127.50	124.00	125.50	83,720
2023-03-23	127.00	128.00	126.00	128.00	124,092
2023-03-22	131.00	131.00	128.00	128.50	158,869
2023-03-21	122.00	130.50	122.00	130.50	280,456
2023-03-20	120.50	125.50	120.50	125.50	150,350
2023-03-17	130.00	130.00	121.50	123.00	381,730
2023-03-16	127.50	128.00	122.00	124.50	157,642
2023-03-15	126.50	126.50	124.50	126.00	197,203
2023-03-14	127.00	130.00	125.50	130.00	334,086
2023-03-13	129.00	129.00	120.00	123.00	866,954
2023-03-10	132.00	132.00	129.00	129.50	388,186
2023-03-09	134.50	136.00	132.00	135.50	197,213
2023-03-08	143.00	143.00	134.00	134.00	332,123
2023-03-07	143.00	143.00	133.50	139.50	734,408
2023-03-06	142.00	144.00	140.50	142.50	490,890
2023-03-03	140.00	146.50	139.50	141.50	979,218
2023-03-02	138.00	141.00	137.50	137.50	500,724
2023-03-01	131.00	143.00	131.00	140.50	1,800,610
2023-02-28	134.50	134.50	122.50	126.50	686,132
2023-02-27	125.00	138.50	125.00	132.50	630,660
2023-02-24	130.00	130.00	117.50	123.00	828,453
2023-02-23	134.00	136.00	131.00	131.00	336,211
2023-02-22	135.00	135.50	134.00	135.00	128,299
2023-02-21	135.50	135.50	135.00	135.00	102,357
2023-02-20	135.00	135.50	134.00	135.00	230,164
2023-02-17	137.00	137.00	134.50	136.00	285,146
2023-02-16	137.50	138.00	137.00	137.00	252,534
2023-02-15	133.00	138.00	133.00	136.50	548,326
2023-02-14	132.50	133.50	132.00	133.00	194,969
2023-02-13	132.00	133.00	132.00	132.50	195,551
2023-02-10	131.00	132.50	131.00	132.00	289,804
2023-02-09	129.00	133.50	129.00	133.50	257,232
2023-02-08	129.00	130.00	129.00	129.00	145,167
2023-02-07	129.00	131.00	127.50	131.00	119,074
2023-02-06	128.50	130.00	128.00	129.50	140,673
2023-02-03	130.00	130.50	127.00	129.00	446,261
2023-02-02	123.50	132.00	123.50	128.50	395,728
2023-02-01	126.50	126.50	124.00	125.50	420,833
2023-01-31	129.50	131.50	128.00	128.00	419,034
2023-01-30	132.00	132.00	130.00	131.50	379,524
2023-01-27	129.00	132.50	129.00	131.50	1,008,665
2023-01-26	127.50	129.50	127.50	129.00	663,653
2023-01-25	127.00	130.00	125.00	127.50	299,174
2023-01-24	125.50	129.50	124.50	129.50	127,337
2023-01-23	125.00	126.50	124.50	124.50	127,474
2023-01-20	127.00	127.00	124.50	124.50	148,701
2023-01-19	129.50	129.50	127.50	128.00	193,541
2023-01-18	124.50	132.00	124.50	131.00	468,139
2023-01-17	124.50	125.00	124.00	124.50	156,128
2023-01-16	120.50	125.00	120.50	124.50	271,348
2023-01-13	121.50	125.00	120.00	125.00	380,386
2023-01-12	118.00	121.50	118.00	121.00	261,425
2023-01-11	117.00	123.00	117.00	120.00	290,525
2023-01-10	119.00	121.50	117.50	119.00	348,086
2023-01-09	115.00	125.50	115.00	121.00	943,620
2023-01-06	114.50	114.50	114.00	114.00	166,319
2023-01-05	112.75	114.00	111.50	114.00	100,474
2023-01-04	115.00	115.00	112.50	112.50	188,452
2023-01-03	115.00	115.50	113.00	114.00	410,299
2023-01-02	115.00	115.00	115.00	115.00	0
2022-12-30	116.00	116.00	114.50	115.00	40,795
2022-12-29	114.00	118.00	114.00	116.00	151,028
2022-12-28	114.50	116.00	113.00	114.50	132,832
2022-12-27	113.00	113.00	113.00	113.00	0
2022-12-26	113.00	113.00	113.00	113.00	0
2022-12-23	113.00	114.50	111.50	113.00	401,904
2022-12-22	108.50	114.00	108.50	113.00	187,056
2022-12-21	111.50	113.50	111.00	111.00	44,282
2022-12-20	113.50	114.50	112.50	113.50	35,888
2022-12-19	112.75	115.00	112.00	113.50	62,376
2022-12-16	113.50	117.00	111.50	114.00	278,448
2022-12-15	113.00	117.50	113.00	115.50	192,903
2022-12-14	113.00	113.50	112.00	112.50	390,837
2022-12-13	110.50	114.00	110.50	113.00	81,208
2022-12-12	112.00	114.00	111.00	113.00	242,850
2022-12-09	108.00	111.00	108.00	111.00	158,581
2022-12-08	110.00	111.50	107.00	110.50	328,629
2022-12-07	110.00	110.00	106.00	107.50	280,269
2022-12-06	108.00	113.50	108.00	108.00	405,451
2022-12-05	104.00	111.50	104.00	111.50	498,908
2022-12-02	103.00	106.00	103.00	104.50	75,287
2022-12-01	105.00	107.50	103.00	103.00	86,421
2022-11-30	102.00	105.00	102.00	105.00	63,455
2022-11-29	102.00	105.00	102.00	105.00	266,659
2022-11-28	105.00	105.50	104.50	104.50	90,195
2022-11-25	100.00	106.50	100.00	105.00	159,049
2022-11-24	103.00	105.50	103.00	105.00	339,969
2022-11-23	103.00	105.50	103.00	104.50	249,702
2022-11-22	102.50	105.50	102.50	104.50	442,289
2022-11-21	106.00	106.00	103.00	103.00	115,304
2022-11-18	105.00	106.00	103.50	106.00	456,700
2022-11-17	103.00	104.50	102.00	104.50	332,712
2022-11-16	105.00	105.00	100.00	103.00	586,313
2022-11-15	105.00	105.00	100.00	104.00	620,895
2022-11-14	95.00	107.50	95.00	104.50	2,891,949
2022-11-11	96.80	96.80	93.80	94.80	594,645
2022-11-10	93.20	96.20	93.20	95.00	61,118
2022-11-09	94.80	95.00	93.80	94.00	25,316
2022-11-08	94.20	94.20	94.20	94.20	39,807
2022-11-07	94.40	98.20	92.60	93.60	182,632
2022-11-04	91.80	94.00	91.80	93.40	85,467
2022-11-03	91.80	92.60	90.00	92.60	274,468
2022-11-02	97.00	97.40	92.60	92.60	1,399,563
2022-11-01	93.20	95.00	92.20	94.20	268,128
2022-10-31	90.00	94.00	90.00	92.80	118,499
2022-10-28	93.20	93.20	93.20	93.20	18,929
2022-10-27	96.80	96.80	92.80	93.20	302,406
2022-10-26	92.00	96.40	91.40	96.40	770,630
2022-10-25	91.80	93.00	90.80	92.00	378,922
2022-10-24	86.80	92.20	84.40	92.20	342,592
2022-10-21	84.80	87.00	82.00	83.80	263,649
2022-10-20	86.00	86.00	83.60	83.60	21,498
2022-10-19	90.00	90.00	85.80	85.80	370,636
2022-10-18	85.80	91.80	85.80	87.60	435,968
2022-10-17	84.80	88.00	84.80	88.00	297,247
2022-10-14	86.40	87.00	84.00	84.00	172,084
2022-10-13	85.20	86.40	85.20	86.40	184,502
2022-10-12	85.00	87.00	84.80	86.80	430,481
2022-10-11	83.20	87.20	83.20	86.80	91,782
2022-10-10	83.40	88.20	83.40	86.80	274,356
2022-10-07	86.60	86.60	84.20	84.20	8,790
2022-10-06	86.00	87.60	86.00	87.00	48,883
2022-10-05	85.20	87.40	84.40	86.80	89,497
2022-10-04	87.00	89.20	87.00	88.20	161,965
2022-10-03	85.00	86.80	85.00	86.20	165,550
2022-09-30	84.60	85.00	83.60	85.00	319,311
2022-09-29	83.00	83.60	82.20	83.60	204,434
2022-09-28	84.80	87.00	84.00	86.80	136,920
2022-09-27	85.40	87.80	85.40	86.80	137,932
2022-09-26	85.80	87.40	82.00	87.40	234,786
2022-09-23	86.00	87.80	86.00	86.00	60,164
2022-09-22	89.80	89.80	86.20	86.20	239,481
2022-09-21	91.40	92.40	91.40	92.40	36,999
2022-09-20	90.00	91.80	90.00	91.60	112,082
2022-09-19	92.00	92.00	92.00	92.00	0
2022-09-16	92.00	92.80	90.20	92.00	201,388
2022-09-15	93.00	93.00	91.40	91.60	102,893
2022-09-14	91.00	92.80	91.00	92.60	63,672
2022-09-13	89.80	93.40	89.80	92.40	357,214
2022-09-12	86.00	90.60	83.00	89.20	630,832
2022-09-09	87.40	88.60	85.20	87.20	174,921
2022-09-08	91.00	92.00	89.20	89.60	162,111
2022-09-07	90.00	93.00	89.80	91.00	336,209
2022-09-06	92.00	92.00	90.00	90.20	171,615
2022-09-05	86.00	92.00	86.00	90.00	459,715
2022-09-02	90.00	91.00	88.00	88.40	134,580
2022-09-01	88.00	89.00	83.80	87.00	561,316
2022-08-31	88.60	88.60	81.80	87.80	2,112,269
2022-08-30	90.00	92.80	88.60	92.80	714,094
2022-08-29	94.00	94.00	94.00	94.00	0
2022-08-26	96.80	96.80	92.60	94.00	170,419
2022-08-25	94.80	98.00	93.40	93.40	491,432
2022-08-24	93.80	95.00	91.00	93.80	542,489
2022-08-23	98.00	98.60	95.00	95.00	106,411
2022-08-22	97.00	98.80	94.00	97.80	243,151
2022-08-19	96.20	99.80	96.20	98.60	250,186
2022-08-18	102.00	102.00	97.20	99.00	280,083
2022-08-17	103.50	105.00	102.00	102.00	74,917
2022-08-16	103.50	104.00	103.00	103.50	149,219
2022-08-15	102.50	106.00	102.50	103.50	305,269
2022-08-12	105.50	105.50	104.50	104.50	319,846
2022-08-11	113.50	113.50	104.00	104.00	568,394
2022-08-10	110.50	119.50	108.00	118.00	814,657
2022-08-09	108.50	108.50	106.50	108.00	241,602
2022-08-08	107.00	113.00	107.00	109.00	794,004
2022-08-05	105.50	111.50	105.50	110.50	302,783
2022-08-04	107.00	107.00	98.00	105.00	651,524
2022-08-03	113.00	113.00	108.00	109.50	439,852
2022-08-02	107.00	114.50	102.50	112.00	299,124

Share	Price	Change
International Workplace Group (IWG)	225.00	26.4%
Volution Group PLS (FAN)	810.00	24.23%
DiscoverIE (DSCV)	944.00	23.56%
Pearson (PSON)	1,420.00	18.78%
Compass Group (CPG)	36.50	18.01%

Share	Price	Change
Diploma (DPLM)	4,086.00	-43.25%
Bank Of Georgia Group (BGEO)	8,910.00	-31.93%
Telecom Plus (TEP)	640.00	-26.52%
PageGroup (PAGE)	165.70	-26.03%
RS Group (RS1)	550.00	-25.42%

Share	Price	Volume
Pan African Resources (PAF)	140.00	326,760
Greatland Resources (GGP)	721.00	10,000
Glencore (GLEN)	595.00	372
Aviva (AV.)	725.00	8
Astrazeneca (AZN)	12,450.00	1