Miton Uk Share History

Miton Uk Share Price history. The following table shows end-of-day data MINI historical share prices for Miton Uk, 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.

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

Date	Open	High	Low	Close	Volume
2025-05-16	42.90	42.90	42.90	42.90	0
2025-05-15	42.90	42.90	42.90	42.90	0
2025-05-14	42.90	42.90	42.90	42.90	0
2025-05-13	42.90	42.90	42.90	42.90	0
2025-05-12	42.90	42.90	42.90	42.90	0
2025-05-09	42.90	42.90	42.90	42.90	0
2025-05-08	42.90	42.90	42.90	42.90	0
2025-05-07	42.90	42.90	42.90	42.90	0
2025-05-06	42.90	42.90	42.90	42.90	0
2025-05-05	42.90	42.90	42.90	42.90	0
2025-05-02	42.90	42.90	42.90	42.90	0
2025-05-01	42.90	42.90	42.90	42.90	0
2025-04-30	42.90	42.90	42.90	42.90	0
2025-04-29	42.90	42.90	42.90	42.90	0
2025-04-28	42.90	42.90	42.90	42.90	0
2025-04-25	42.90	42.90	42.90	42.90	0
2025-04-24	42.90	42.90	42.90	42.90	0
2025-04-23	42.90	42.90	42.90	42.90	0
2025-04-22	42.90	42.90	42.90	42.90	0
2025-04-21	42.90	42.90	42.90	42.90	0
2025-04-18	42.90	42.90	42.90	42.90	0
2025-04-17	42.90	42.90	42.90	42.90	0
2025-04-16	42.90	42.90	42.90	42.90	0
2025-04-15	42.90	42.90	42.90	42.90	0
2025-04-14	42.90	42.90	42.90	42.90	0
2025-04-11	42.90	42.90	42.90	42.90	0
2025-04-10	42.90	42.90	42.90	42.90	0
2025-04-09	42.90	42.90	42.90	42.90	0
2025-04-08	41.50	42.90	41.50	42.90	2,000
2025-04-07	43.20	43.20	41.90	41.90	13,811
2025-04-04	44.50	44.50	44.50	44.50	146
2025-04-03	44.50	44.50	44.50	44.50	303,977
2025-04-02	45.00	45.00	44.50	44.50	211,981
2025-04-01	45.00	45.00	45.00	45.00	19,259
2025-03-31	45.00	45.00	45.00	45.00	150,422
2025-03-28	45.00	45.00	45.00	45.00	9,370
2025-03-27	45.00	45.20	45.00	45.00	71,153
2025-03-26	45.00	45.20	45.00	45.20	14,642
2025-03-25	45.00	45.20	45.00	45.20	127,896
2025-03-24	45.00	45.20	45.00	45.20	71,626
2025-03-21	45.00	45.20	45.00	45.20	51,362
2025-03-20	45.00	45.20	45.00	45.20	70,000
2025-03-19	45.00	45.20	45.00	45.20	41,012
2025-03-18	45.00	43.80	43.80	43.80	79,217
2025-03-17	45.00	45.20	45.00	45.20	64,587
2025-03-14	45.00	45.20	45.00	45.20	307,969
2025-03-13	45.00	45.20	45.00	45.20	134,408
2025-03-12	45.50	45.50	45.50	45.50	53,016
2025-03-11	45.50	45.50	45.50	45.50	3,378
2025-03-10	45.50	45.50	45.50	45.50	19,726
2025-03-07	45.50	45.50	45.50	45.50	41,825
2025-03-06	45.50	45.50	45.50	45.50	0
2025-03-05	45.50	45.50	45.50	45.50	91,155
2025-03-04	45.50	45.50	45.50	45.50	28,669
2025-03-03	45.50	45.50	45.50	45.50	84,765
2025-02-28	45.50	45.50	45.50	45.50	21,150
2025-02-27	45.50	45.50	45.50	45.50	114,380
2025-02-26	45.50	45.50	45.50	45.50	65,816
2025-02-25	45.50	45.50	45.50	45.50	35,526
2025-02-24	45.50	45.50	45.50	45.50	49,549
2025-02-21	45.50	45.50	45.50	45.50	161,630
2025-02-20	45.50	46.00	45.50	45.50	227,176
2025-02-19	45.50	45.50	45.50	45.50	44,773
2025-02-18	45.50	45.50	45.50	45.50	21,470
2025-02-17	45.50	46.60	45.50	45.50	120,784
2025-02-14	46.00	46.00	46.00	46.00	20,886
2025-02-13	46.00	46.00	46.00	46.00	7,732
2025-02-12	46.00	46.00	46.00	46.00	223,041
2025-02-11	46.00	46.00	46.00	46.00	21,233
2025-02-10	46.00	48.00	46.00	46.00	32,128
2025-02-07	46.00	46.00	46.00	46.00	20,795
2025-02-06	46.00	46.00	46.00	46.00	143,846
2025-02-05	46.00	46.00	46.00	46.00	184,178
2025-02-04	46.00	46.00	46.00	46.00	70,879
2025-02-03	46.00	46.00	46.00	46.00	564,583
2025-01-31	46.00	46.20	46.20	46.20	87,530
2025-01-30	45.10	45.10	45.10	45.10	143,633
2025-01-29	45.10	45.10	45.10	45.10	59,515
2025-01-28	45.10	45.10	45.10	45.10	18,260
2025-01-27	45.10	45.10	45.10	45.10	212,128
2025-01-24	45.10	45.10	45.10	45.10	170,096
2025-01-23	45.40	45.40	45.10	45.10	110,798
2025-01-22	45.40	45.40	45.40	45.40	7,367
2025-01-21	45.40	45.40	45.40	45.40	192,944
2025-01-20	45.20	45.40	45.20	45.40	214,618
2025-01-17	45.60	45.60	45.40	45.40	152,457
2025-01-16	45.60	45.60	45.60	45.60	22,179
2025-01-15	45.60	45.60	45.60	45.60	95,024
2025-01-14	45.60	45.60	45.60	45.60	29,942
2025-01-13	45.60	45.60	45.60	45.60	74,068
2025-01-10	45.60	45.60	45.60	45.60	61,254
2025-01-09	45.60	45.60	45.60	45.60	68,311
2025-01-08	45.60	45.60	45.60	45.60	11,582
2025-01-07	45.70	45.70	45.60	45.60	33,403
2025-01-06	45.70	45.70	45.70	45.70	60,401
2025-01-03	45.70	45.70	45.70	45.70	68,624
2025-01-02	45.70	47.00	45.70	45.70	17,790
2025-01-01	45.70	45.70	45.70	45.70	0
2024-12-31	45.70	45.70	45.70	45.70	5,000
2024-12-30	45.00	45.70	45.00	45.70	178,571
2024-12-27	45.00	45.00	45.00	45.00	4,000
2024-12-26	45.00	45.00	45.00	45.00	0
2024-12-25	45.00	45.00	45.00	45.00	0
2024-12-24	45.00	45.00	45.00	45.00	2,029
2024-12-23	45.00	45.00	45.00	45.00	39,641
2024-12-20	45.50	46.00	46.00	46.00	74,493
2024-12-19	45.50	45.50	45.50	45.50	30,313
2024-12-18	45.50	45.50	45.50	45.50	110,157
2024-12-17	45.50	45.50	45.50	45.50	79,633
2024-12-16	45.50	45.50	45.50	45.50	312,265
2024-12-13	45.50	45.50	45.50	45.50	29,155
2024-12-12	45.50	45.50	45.50	45.50	548,209
2024-12-11	45.50	45.50	45.50	45.50	56,147
2024-12-10	45.50	45.50	45.50	45.50	23,809
2024-12-09	45.50	45.50	45.50	45.50	70,928
2024-12-06	45.50	45.50	45.50	45.50	37,675
2024-12-05	46.00	46.00	45.50	45.50	2,500
2024-12-04	45.50	45.50	45.50	45.50	50,317
2024-12-03	45.50	45.50	43.20	45.50	184,513
2024-12-02	45.50	45.50	45.50	45.50	43,597
2024-11-29	45.50	45.50	43.20	45.50	103,460
2024-11-28	45.50	45.50	45.50	45.50	43,761
2024-11-27	45.50	45.50	45.50	45.50	213,199
2024-11-26	46.00	46.00	45.50	45.50	30,434
2024-11-25	46.00	46.00	45.50	45.80	120,690
2024-11-22	46.20	46.20	45.80	45.80	304,100
2024-11-21	46.00	46.20	46.00	46.20	26,734
2024-11-20	45.30	46.00	45.30	46.00	153,624
2024-11-19	45.10	45.30	45.10	45.30	116,396
2024-11-18	44.40	45.50	44.30	45.00	34,636
2024-11-15	44.40	44.40	44.40	44.40	34,114
2024-11-14	44.40	44.40	44.40	44.40	6
2024-11-13	44.40	44.40	44.40	44.40	306,218
2024-11-12	44.40	44.40	42.00	44.40	263,020
2024-11-11	44.40	44.40	44.40	44.40	43,376
2024-11-08	44.40	44.40	44.40	44.40	28,639
2024-11-07	44.40	44.40	44.40	44.40	46,236
2024-11-06	44.40	44.40	44.40	44.40	66,662
2024-11-05	44.40	44.40	44.40	44.40	1,200
2024-11-04	44.40	44.40	44.40	44.40	156,982
2024-11-01	44.40	44.40	44.40	44.40	129,019
2024-10-31	44.40	44.40	44.40	44.40	131,428
2024-10-30	44.40	44.40	44.40	44.40	249,040
2024-10-29	44.40	44.40	44.40	44.40	11,369
2024-10-28	44.40	44.40	44.40	44.40	256,064
2024-10-25	44.40	44.40	44.40	44.40	11,346
2024-10-24	44.40	44.40	44.40	44.40	61,650
2024-10-23	44.40	44.40	44.40	44.40	54,899
2024-10-22	44.40	44.40	44.40	44.40	82,455
2024-10-21	44.40	44.40	44.40	44.40	192,136
2024-10-18	44.40	44.40	44.40	44.40	50,670
2024-10-17	44.40	44.40	44.40	44.40	116,259
2024-10-16	44.40	44.40	44.40	44.40	132,454
2024-10-15	44.80	44.80	44.40	44.40	132,913
2024-10-14	44.80	44.80	44.80	44.80	55,891
2024-10-11	45.50	45.50	44.80	44.80	35,493
2024-10-10	45.50	45.50	45.50	45.50	97,631
2024-10-09	45.50	45.50	45.40	45.50	35,521
2024-10-08	45.50	45.50	45.50	45.50	49,208
2024-10-07	46.30	46.30	45.50	45.50	252,483
2024-10-04	47.90	48.00	46.30	46.30	77,272
2024-10-03	48.50	48.50	48.00	48.00	39,366
2024-10-02	48.50	48.50	48.50	48.50	107,800
2024-10-01	48.50	49.00	48.50	48.50	59,547
2024-09-30	49.50	49.50	48.20	48.50	109,938
2024-09-27	49.00	49.60	49.00	49.50	107,025
2024-09-26	49.60	49.60	49.00	49.00	64,236
2024-09-25	49.60	49.60	49.60	49.60	85,327
2024-09-24	49.60	49.60	49.60	49.60	44,778
2024-09-23	49.10	49.60	49.10	49.60	151,143
2024-09-20	49.60	50.00	49.10	49.10	83,100
2024-09-19	49.60	50.00	49.60	50.00	44,610
2024-09-18	49.60	49.90	49.60	49.90	77,216
2024-09-17	49.60	49.90	49.60	49.90	53,104
2024-09-16	49.60	50.00	49.60	50.00	77,915
2024-09-13	49.60	50.00	49.60	50.00	104,611
2024-09-12	49.60	49.90	49.60	49.90	175,043
2024-09-11	49.60	49.70	49.60	49.70	158,252
2024-09-10	49.60	49.70	49.60	49.70	1,660
2024-09-09	49.60	49.70	49.60	49.70	233,523
2024-09-06	49.60	49.60	49.60	49.60	2,120
2024-09-05	49.60	49.60	49.60	49.60	7,355
2024-09-04	49.60	49.60	49.60	49.60	20,813
2024-09-03	49.60	49.70	49.60	49.70	648,929
2024-09-02	49.60	49.70	49.60	49.70	168,287
2024-08-30	49.60	49.00	49.00	49.00	231,343
2024-08-29	49.60	49.70	49.60	49.70	3,000
2024-08-28	49.60	49.70	49.60	49.70	15,669
2024-08-27	49.00	49.70	49.00	49.70	18,989
2024-08-26	49.20	49.20	49.20	49.20	0
2024-08-23	49.00	49.20	49.00	49.20	75,871
2024-08-22	49.00	49.20	48.40	48.40	141,982
2024-08-21	49.00	49.20	49.00	49.20	43,370
2024-08-20	49.30	49.70	48.70	49.20	97,282
2024-08-19	49.50	49.70	49.50	49.70	18,195
2024-08-16	49.50	49.70	49.50	49.70	55,582
2024-08-15	48.40	49.70	48.40	49.70	81,664
2024-08-14	49.50	49.70	49.50	49.70	10,026
2024-08-13	49.50	49.70	49.50	49.70	42,210
2024-08-12	49.50	49.70	49.50	49.70	150,185
2024-08-09	49.30	51.00	51.00	51.00	15,899
2024-08-08	49.50	49.70	49.50	49.70	688
2024-08-07	48.40	49.70	48.40	49.70	106,146
2024-08-06	49.50	49.70	49.50	49.70	70,607
2024-08-05	50.60	52.00	49.70	49.70	112,699
2024-08-02	51.10	51.50	50.85	50.85	42,250
2024-08-01	51.10	50.50	50.50	50.50	72,092
2024-07-31	51.50	51.75	51.50	51.75	92,227
2024-07-30	51.75	51.75	51.50	51.50	19,470
2024-07-29	51.75	52.00	51.75	51.75	78,325
2024-07-26	51.50	53.00	51.00	52.00	18,513
2024-07-25	52.50	52.50	51.75	51.75	14,632
2024-07-24	51.50	51.75	51.50	51.75	62,608
2024-07-23	51.50	51.75	51.50	51.75	10,181
2024-07-22	51.50	51.75	50.50	51.75	335,260
2024-07-19	51.30	51.75	51.30	51.75	26,342
2024-07-18	51.50	51.75	51.50	51.75	131,699
2024-07-17	51.50	51.50	51.50	51.50	26,711
2024-07-16	51.50	51.50	51.50	51.50	101,280
2024-07-15	51.50	51.50	51.50	51.50	70,452
2024-07-12	51.50	51.50	51.50	51.50	37,480
2024-07-11	51.50	51.75	51.50	51.75	34,949
2024-07-10	51.50	51.75	51.50	51.75	4,150,629
2024-07-09	51.50	51.75	51.50	51.75	56,382
2024-07-08	51.40	51.75	51.40	51.75	8,531
2024-07-05	51.50	51.75	51.50	51.75	39,048
2024-07-04	51.25	52.50	51.25	52.50	50,034
2024-07-03	51.25	51.25	51.25	51.25	36,499
2024-07-02	51.25	51.25	51.25	51.25	132,467
2024-07-01	51.25	52.50	51.25	51.25	21,366
2024-06-28	51.50	50.00	50.00	50.00	250,151
2024-06-27	51.50	51.50	51.50	51.50	23,402
2024-06-26	52.00	52.00	51.25	51.50	56,380
2024-06-25	53.25	53.25	52.00	52.00	57,052
2024-06-24	53.25	53.25	52.75	52.75	81,462
2024-06-21	53.25	50.50	50.50	50.50	15,186
2024-06-20	53.25	53.25	52.75	52.75	38,611
2024-06-19	53.25	53.25	52.75	52.75	22,505
2024-06-18	53.25	53.25	52.75	52.75	23,604
2024-06-17	53.25	53.25	52.75	52.75	267,996
2024-06-14	53.25	53.25	53.25	53.25	45,608
2024-06-13	53.25	53.25	53.25	53.25	50,966
2024-06-12	53.25	53.25	53.25	53.25	43,333
2024-06-11	53.25	53.25	53.25	53.25	31,695
2024-06-10	53.00	53.25	53.00	53.25	190,726
2024-06-07	53.00	53.25	53.00	53.25	29,989
2024-06-06	53.25	53.25	53.25	53.25	17,772
2024-06-05	53.25	53.25	53.25	53.25	72,269
2024-06-04	53.25	53.25	53.25	53.25	152,815
2024-06-03	53.25	53.25	53.25	53.25	95,066
2024-05-31	53.25	53.25	53.25	53.25	42,830
2024-05-30	53.25	53.25	53.25	53.25	100,735
2024-05-29	53.25	53.25	53.25	53.25	71,407
2024-05-28	53.25	53.25	53.25	53.25	95,583
2024-05-27	53.25	53.25	53.25	53.25	0
2024-05-24	53.25	53.25	53.25	53.25	477,380
2024-05-23	52.50	54.50	54.50	54.50	285,384
2024-05-22	52.50	52.50	52.50	52.50	137,448
2024-05-21	52.00	53.50	52.50	53.50	674,832
2024-05-20	51.50	52.50	51.50	52.50	121,565
2024-05-17	51.50	51.75	50.50	51.75	47,769
2024-05-16	51.50	51.75	51.50	51.75	101,377
2024-05-15	51.00	51.50	51.00	51.50	71,004
2024-05-14	51.00	51.50	51.00	51.50	79,507
2024-05-13	51.00	51.20	51.00	51.20	20,046
2024-05-10	51.00	51.00	51.00	51.00	88,996
2024-05-09	51.00	53.00	51.00	51.00	38,353
2024-05-08	51.00	51.00	51.00	51.00	176,734
2024-05-07	50.55	51.00	50.55	51.00	417,130
2024-05-06	50.75	50.75	50.75	50.75	0
2024-05-03	50.55	50.75	50.55	50.75	156,787
2024-05-02	50.30	50.75	50.30	50.75	76,585
2024-05-01	50.30	50.50	50.30	50.50	11,883
2024-04-30	49.55	50.50	49.55	50.50	129,912
2024-04-29	48.85	49.75	48.85	49.75	19,846
2024-04-26	48.85	49.35	48.85	49.35	198,832
2024-04-25	48.85	49.35	48.85	49.35	143,499
2024-04-24	48.85	49.35	48.85	49.35	374,092
2024-04-23	48.85	50.00	48.20	49.35	8,847
2024-04-22	48.85	49.05	48.70	48.70	105,457
2024-04-19	48.85	50.00	48.70	48.70	89,800
2024-04-18	48.85	48.85	48.30	48.70	171,789
2024-04-17	48.85	48.85	48.30	48.30	75,522
2024-04-16	48.85	48.85	48.30	48.30	62,646
2024-04-15	49.60	49.60	48.30	48.30	68,797
2024-04-12	48.85	48.85	48.30	48.30	105,918
2024-04-11	48.85	48.85	48.30	48.30	147,604
2024-04-10	48.85	48.85	48.30	48.30	99,177
2024-04-09	48.85	48.85	48.30	48.30	458,814
2024-04-08	48.85	48.85	48.30	48.30	168,450
2024-04-05	48.85	48.85	48.30	48.30	193,810
2024-04-04	48.85	48.85	48.20	48.50	98,064
2024-04-03	48.60	46.20	46.20	46.20	86,806
2024-04-02	48.00	48.40	48.00	48.20	507,948
2024-04-01	48.10	48.10	48.10	48.10	0
2024-03-29	48.10	48.10	48.10	48.10	0
2024-03-28	48.00	48.40	48.00	48.10	298,372
2024-03-27	48.00	48.40	48.00	48.10	616,217
2024-03-26	48.00	48.40	48.00	48.10	86,782
2024-03-25	48.00	48.40	48.00	48.10	75,067
2024-03-22	48.00	48.40	48.00	48.10	139,565
2024-03-21	48.00	48.40	48.00	48.10	68,112
2024-03-20	48.00	48.50	48.00	48.10	82,685
2024-03-19	48.00	48.60	47.90	48.50	174,885
2024-03-18	48.00	48.60	48.00	48.50	46,792
2024-03-15	48.00	48.50	46.40	48.50	162,587
2024-03-14	48.00	48.60	48.00	48.50	281,771
2024-03-13	48.00	48.60	48.00	48.50	257,902
2024-03-12	48.00	48.60	48.00	48.50	219,680
2024-03-11	48.00	48.60	48.00	48.50	432,314
2024-03-08	48.00	48.60	48.00	48.50	35,989
2024-03-07	48.00	48.60	48.00	48.50	112,573
2024-03-06	48.00	48.60	48.00	48.50	155,566
2024-03-05	48.00	48.50	48.00	48.50	91,060
2024-03-04	48.00	48.50	48.00	48.30	162,880
2024-03-01	48.00	48.40	48.00	48.30	215,414
2024-02-29	48.00	48.40	48.00	48.20	163,962
2024-02-28	48.00	48.20	47.20	48.20	135,143
2024-02-27	47.60	47.00	47.00	47.00	268,706
2024-02-26	47.60	48.00	46.80	48.00	325,479
2024-02-23	47.60	47.90	47.50	47.90	421,222
2024-02-22	47.60	47.70	47.60	47.70	127,884
2024-02-21	48.10	48.40	47.70	47.70	227,106
2024-02-20	48.10	48.40	48.10	48.40	38,210
2024-02-19	48.10	48.40	48.10	48.40	102,007
2024-02-16	48.10	48.40	48.10	48.40	18,145
2024-02-15	48.10	51.00	48.40	48.40	108,087
2024-02-14	48.10	48.40	48.10	48.40	67,706
2024-02-13	48.10	48.40	48.10	48.40	18,281
2024-02-12	48.10	48.40	48.10	48.40	93,654
2024-02-09	48.10	48.40	46.80	48.40	171,720
2024-02-08	48.10	51.00	48.40	48.40	277,974
2024-02-07	48.10	47.00	47.00	47.00	41,297
2024-02-06	48.10	48.40	48.10	48.40	179,572
2024-02-05	48.10	48.40	48.10	48.40	24,434
2024-02-02	48.10	48.40	48.10	48.40	48,906
2024-02-01	48.10	48.40	48.10	48.40	107,435
2024-01-31	48.10	48.40	48.10	48.10	428,334
2024-01-30	48.10	48.40	48.10	48.10	85,217
2024-01-29	48.10	48.40	48.10	48.10	64,310
2024-01-26	48.10	48.40	48.10	48.10	65,815
2024-01-25	48.10	48.40	48.10	48.10	1,755
2024-01-24	48.10	48.40	48.10	48.10	163,443
2024-01-23	48.10	48.40	48.10	48.10	97,317
2024-01-22	48.10	48.40	48.10	48.40	59,152
2024-01-19	48.10	48.40	48.10	48.10	132,742
2024-01-18	48.10	48.40	48.10	48.40	305,282
2024-01-17	48.10	48.60	48.10	48.40	13,587
2024-01-16	48.20	48.30	48.20	48.30	90,487
2024-01-15	48.20	48.30	48.20	48.30	10,804
2024-01-12	48.20	48.30	48.20	48.30	114,226
2024-01-11	47.80	48.20	47.80	48.20	244,305
2024-01-10	47.80	47.90	47.80	47.90	83,381
2024-01-09	48.30	48.40	47.90	47.90	95,121
2024-01-08	48.30	48.40	48.30	48.40	206,015
2024-01-05	48.30	48.40	48.30	48.40	188,159
2024-01-04	48.10	48.20	46.40	48.20	70,664
2024-01-03	48.10	48.20	46.40	48.20	132,287
2024-01-02	47.60	48.20	47.60	48.20	141,176
2024-01-01	47.70	47.70	47.70	47.70	0
2023-12-29	47.60	47.70	47.60	47.70	20,822
2023-12-28	47.60	47.70	45.40	47.70	44,696
2023-12-27	47.60	47.70	47.60	47.70	9,129
2023-12-26	47.70	47.70	47.70	47.70	0
2023-12-25	47.70	47.70	47.70	47.70	0
2023-12-22	47.60	47.70	47.60	47.70	113,534
2023-12-21	48.40	48.40	48.10	48.20	44,351
2023-12-20	48.40	48.60	45.40	48.40	78,331
2023-12-19	48.20	48.40	48.20	48.40	16,341
2023-12-18	48.20	48.20	48.20	48.20	61,193
2023-12-15	48.20	48.20	48.20	48.20	88,349
2023-12-14	48.20	48.20	48.20	48.20	99,396
2023-12-13	48.40	48.40	48.20	48.20	246,918
2023-12-12	48.40	48.40	48.40	48.40	46,258
2023-12-11	48.40	48.40	48.40	48.40	4,921
2023-12-08	48.40	48.40	48.40	48.40	159,816
2023-12-07	48.40	48.40	48.40	48.40	61,717
2023-12-06	48.20	48.40	48.20	48.40	17,025
2023-12-05	48.20	47.00	47.00	48.20	208,637
2023-12-04	48.20	48.20	48.20	48.20	113,067
2023-12-01	48.20	48.20	48.20	48.20	39,313
2023-11-30	48.20	48.20	48.20	48.20	8,490
2023-11-29	48.20	48.20	48.20	48.20	5,255
2023-11-28	48.20	48.20	48.20	48.20	27,019
2023-11-27	48.20	48.20	48.20	48.20	154,685
2023-11-24	48.20	48.20	48.20	48.20	4,150
2023-11-23	48.20	48.20	48.20	48.20	16,255
2023-11-22	48.20	48.20	48.20	48.20	101,341
2023-11-21	48.20	48.20	48.20	48.20	79,646
2023-11-20	47.90	48.20	47.90	48.20	100,740
2023-11-17	47.90	47.90	47.90	47.90	117,312
2023-11-16	47.90	48.00	47.90	47.90	47,271
2023-11-15	47.50	47.90	47.50	47.90	74,821
2023-11-14	47.50	47.50	47.50	47.50	21,659
2023-11-13	47.50	47.50	47.50	47.50	150,507
2023-11-10	47.50	47.50	47.50	47.50	176,248
2023-11-09	47.50	46.00	46.00	46.00	105,938
2023-11-08	47.50	47.50	47.50	47.50	13,027
2023-11-07	47.50	47.50	47.50	47.50	77,071
2023-11-06	47.50	47.50	47.50	47.50	57,776
2023-11-03	47.50	47.50	47.50	47.50	118,694
2023-11-02	47.50	47.50	47.50	47.50	64,552
2023-11-01	47.50	47.50	47.50	47.50	88,157
2023-10-31	47.50	47.50	47.50	47.50	25,243
2023-10-30	47.50	47.50	47.50	47.50	29,821
2023-10-27	47.60	47.60	47.50	47.50	23,481
2023-10-26	48.75	48.75	47.60	47.60	23,775
2023-10-25	48.75	48.75	48.50	48.50	19,510
2023-10-24	49.00	49.00	48.50	48.50	80,042
2023-10-23	49.10	49.10	48.50	48.50	49,964
2023-10-20	50.00	50.00	49.10	49.10	200,174
2023-10-19	50.30	50.30	50.00	50.30	15,361
2023-10-18	51.00	51.00	50.30	50.30	65,329
2023-10-17	51.50	51.50	50.75	51.00	30,836
2023-10-16	51.50	51.50	51.50	51.50	23,863
2023-10-13	51.50	51.50	51.50	51.50	24,174
2023-10-12	52.00	52.75	51.50	51.50	96,724
2023-10-11	52.00	52.75	52.00	52.75	298
2023-10-10	52.00	52.75	52.00	52.75	12,139
2023-10-09	52.00	52.50	52.00	52.50	109,256
2023-10-06	52.25	52.50	52.25	52.50	77,795
2023-10-05	52.25	52.50	52.25	52.50	32,923
2023-10-04	53.50	53.75	52.25	52.50	50,695
2023-10-03	54.50	54.75	53.50	53.50	85,238
2023-10-02	54.50	54.75	54.50	54.50	74,676
2023-09-29	54.50	54.75	54.50	54.50	19,255
2023-09-28	54.50	54.75	54.50	54.50	34,374
2023-09-27	54.50	54.75	54.50	54.50	22,158
2023-09-26	54.50	54.75	54.50	54.50	457,904
2023-09-25	54.50	54.75	54.50	54.50	62,854
2023-09-22	54.50	54.75	54.50	54.50	31,700
2023-09-21	54.50	55.25	54.50	54.50	3,203
2023-09-20	54.50	55.25	54.50	55.25	75,093
2023-09-19	54.50	55.25	54.50	55.25	76,873
2023-09-18	54.50	55.25	54.50	55.25	38,950
2023-09-15	54.50	55.25	54.50	55.25	147
2023-09-14	54.50	55.25	54.50	55.25	26,443
2023-09-13	54.50	55.00	54.00	55.00	20,856
2023-09-12	54.50	56.50	55.00	56.50	39,152
2023-09-11	54.50	55.00	54.50	55.00	90,229
2023-09-08	54.50	55.00	54.50	55.00	66,232
2023-09-07	54.50	55.00	54.50	55.00	44,717
2023-09-06	54.50	55.00	54.50	55.00	29,906
2023-09-05	54.50	55.00	54.50	55.00	45,752
2023-09-04	54.50	55.00	54.50	55.00	26,024
2023-09-01	54.50	55.00	54.50	55.00	143,190
2023-08-31	54.50	55.00	54.50	55.00	37,682
2023-08-30	54.50	55.00	54.50	55.00	33,726
2023-08-29	54.50	55.00	54.50	55.00	114,997
2023-08-28	55.00	55.00	55.00	55.00	0
2023-08-25	54.50	55.00	54.50	55.00	5,248
2023-08-24	54.50	55.00	54.50	55.00	252,167
2023-08-23	54.50	55.00	54.50	55.00	152,305
2023-08-22	54.50	55.00	54.50	55.00	6,855
2023-08-21	56.00	56.00	54.50	55.00	55,760
2023-08-18	54.50	55.00	54.50	55.00	154,371
2023-08-17	54.50	55.00	54.50	55.00	44,543
2023-08-16	54.50	55.00	54.50	55.00	10,723
2023-08-15	54.50	55.00	54.50	55.00	64,832
2023-08-14	54.50	55.00	54.50	55.00	37,116
2023-08-11	54.50	55.00	54.50	55.00	149,385
2023-08-10	54.50	55.00	54.50	55.00	51,805
2023-08-09	55.00	56.00	55.00	55.50	67,399
2023-08-08	55.00	56.00	55.00	56.00	93,860
2023-08-07	54.50	56.00	54.50	56.00	222,600
2023-08-04	54.50	55.50	55.00	55.50	83,865
2023-08-03	54.25	54.75	53.75	54.75	15
2023-08-02	54.25	54.25	53.75	53.75	50,046
2023-08-01	54.25	54.25	54.00	54.00	670,384
2023-07-31	54.25	54.25	54.00	54.00	140,403
2023-07-28	54.25	54.50	54.25	54.50	278,450
2023-07-27	54.25	55.00	54.25	54.50	426,303
2023-07-26	54.25	55.00	54.25	55.00	37,828
2023-07-25	54.25	54.75	54.25	54.75	36,174
2023-07-24	54.25	54.75	54.25	54.75	107,674
2023-07-21	54.25	54.75	54.25	54.75	69,595
2023-07-20	54.25	54.75	54.25	54.75	104,128
2023-07-19	55.75	56.00	54.50	54.50	31,991
2023-07-18	55.00	55.25	54.50	54.50	40,465
2023-07-17	55.00	55.25	54.50	54.50	27,615
2023-07-14	55.00	55.25	54.50	54.50	126,707
2023-07-13	55.00	53.00	52.00	53.00	120,677
2023-07-12	55.00	55.00	52.50	52.50	82,826
2023-07-11	51.00	52.50	51.00	52.50	115,863
2023-07-10	55.00	52.50	52.50	52.50	28,779
2023-07-07	55.50	55.50	52.50	52.50	142,111
2023-07-06	56.25	56.25	53.75	53.75	48,835
2023-07-05	56.25	56.25	54.75	54.75	5,470
2023-07-04	56.25	56.25	54.75	54.75	60,775
2023-07-03	56.50	56.50	54.75	54.75	208,713
2023-06-30	56.50	56.50	55.50	55.50	37,175
2023-06-29	56.50	56.50	55.50	55.50	85,227
2023-06-28	56.50	56.50	55.75	55.75	40,818
2023-06-27	56.50	56.50	55.75	55.75	101,456
2023-06-26	56.50	58.00	55.75	55.75	226,873
2023-06-23	56.50	56.50	56.00	56.00	138,158
2023-06-22	51.50	56.00	51.50	56.00	304,253
2023-06-21	57.50	57.50	56.50	56.50	81,738
2023-06-20	57.50	57.50	56.75	57.00	109,092
2023-06-19	57.50	58.00	57.50	58.00	99,923
2023-06-16	57.50	57.75	57.50	57.50	23,776
2023-06-15	57.75	57.75	57.50	57.50	7,323
2023-06-14	58.00	58.00	57.50	57.50	121,138
2023-06-13	57.75	57.75	56.50	57.75	199,223
2023-06-12	57.75	57.75	56.75	57.00	30,820
2023-06-09	58.00	58.00	56.75	56.75	58,804
2023-06-08	58.00	57.50	53.50	57.50	47,322
2023-06-07	58.00	58.25	57.50	57.50	74,803
2023-06-06	58.00	58.25	57.50	58.25	36,441
2023-06-05	58.00	58.25	58.00	58.25	126,692
2023-06-02	58.00	58.25	58.00	58.25	38,082
2023-06-01	58.00	58.25	58.00	58.25	10,956
2023-05-31	58.00	58.25	57.75	58.25	39,840
2023-05-30	58.00	58.50	58.00	58.50	229,309
2023-05-29	58.50	58.50	58.50	58.50	0
2023-05-26	58.00	58.50	58.00	58.50	20,695
2023-05-25	58.00	58.50	58.00	58.50	94,479
2023-05-24	58.00	58.50	58.00	58.50	38,513
2023-05-23	58.00	58.50	58.00	58.50	94,751
2023-05-22	58.00	58.50	58.00	58.50	3,102,832
2023-05-19	58.00	59.50	57.75	58.25	32,052
2023-05-18	58.00	59.50	58.00	59.50	64,542
2023-05-17	58.00	59.50	58.00	59.50	16,202
2023-05-16	58.00	59.50	58.00	59.50	6,035
2023-05-15	58.00	59.50	58.00	59.50	54,347
2023-05-12	58.00	59.50	58.00	59.50	50,667
2023-05-11	58.00	59.50	58.00	59.50	13,637
2023-05-10	58.00	59.50	58.00	59.50	90,147
2023-05-09	58.00	59.50	58.00	59.50	146,880
2023-05-08	59.50	59.50	59.50	59.50	0
2023-05-05	58.00	59.50	58.00	59.50	816
2023-05-04	58.00	59.50	58.00	59.50	51,808
2023-05-03	58.00	59.50	58.00	59.50	104,761
2023-05-02	58.00	59.50	58.00	59.50	114,347
2023-05-01	59.50	59.50	59.50	59.50	0
2023-04-28	58.00	59.50	58.00	59.50	99,756
2023-04-27	58.00	59.50	58.00	59.50	218,565
2023-04-26	58.00	59.50	58.00	59.50	111,591
2023-04-25	58.00	59.50	58.00	59.50	212,379
2023-04-24	58.00	61.00	61.00	61.00	70,055
2023-04-21	58.00	59.50	58.00	59.50	139,838
2023-04-20	58.00	59.50	58.00	59.50	39,629
2023-04-19	58.00	59.50	58.00	59.50	63,801
2023-04-18	58.00	59.50	58.00	59.50	137,407
2023-04-17	58.00	59.25	58.00	59.25	36,328
2023-04-14	58.00	59.00	58.00	59.00	60,230
2023-04-13	58.00	58.50	58.00	58.50	101,062
2023-04-12	58.00	58.25	58.00	58.25	162,930
2023-04-11	58.00	58.00	58.00	58.00	126,009
2023-04-10	58.00	58.00	58.00	58.00	0
2023-04-07	58.00	58.00	58.00	58.00	0
2023-04-06	58.00	58.00	58.00	58.00	112,097
2023-04-05	58.00	58.00	58.00	58.00	216,570
2023-04-04	58.00	58.00	58.00	58.00	130,390
2023-04-03	58.00	58.25	58.00	58.00	91,134
2023-03-31	58.00	58.20	58.00	58.20	84,064
2023-03-30	58.00	58.20	58.00	58.20	70,600
2023-03-29	58.60	58.60	58.00	58.20	139,482
2023-03-28	60.20	60.20	58.60	58.60	149,544
2023-03-27	60.40	60.50	59.40	59.40	72,038
2023-03-24	60.40	56.00	56.00	56.00	49,145
2023-03-23	60.40	61.00	60.40	60.90	120,462
2023-03-22	61.00	61.20	60.90	60.90	45,145
2023-03-21	61.00	61.20	61.00	61.20	52,551
2023-03-20	62.80	62.80	61.10	61.20	82,587
2023-03-17	62.80	62.80	60.60	61.90	61,297
2023-03-16	62.80	63.10	62.60	62.80	27,301
2023-03-15	62.80	63.30	62.40	62.60	35,746
2023-03-14	62.80	63.30	62.80	63.00	18,584
2023-03-13	62.80	63.60	62.80	63.00	63,829
2023-03-10	62.80	62.20	62.20	63.60	16,961
2023-03-09	63.50	63.70	63.50	63.60	84,859
2023-03-08	63.50	63.70	63.50	63.60	16,639
2023-03-07	63.50	61.40	61.40	61.40	192,263
2023-03-06	63.50	63.60	63.40	63.40	78,842
2023-03-03	63.50	63.80	63.40	63.40	17,682
2023-03-02	63.50	63.80	63.50	63.80	33,498
2023-03-01	63.50	63.80	63.50	63.80	67,463
2023-02-28	63.50	63.70	63.50	63.60	1,297,511
2023-02-27	63.50	63.60	61.40	63.60	233,944
2023-02-24	63.50	65.80	63.60	63.60	28,747
2023-02-23	63.50	63.70	63.50	63.60	96,768
2023-02-22	63.50	63.70	63.50	63.60	126,651
2023-02-21	63.50	63.70	63.50	63.60	71,919
2023-02-20	63.50	63.70	63.50	63.60	105,541
2023-02-17	63.50	63.70	63.50	63.60	137,389
2023-02-16	63.50	67.20	63.60	63.60	65,418
2023-02-15	63.50	63.60	61.40	63.60	88,509
2023-02-14	63.50	63.70	63.50	63.60	376,720
2023-02-13	64.00	64.00	63.40	63.60	50,919
2023-02-10	64.00	64.00	63.90	63.90	45,323
2023-02-09	64.00	64.10	64.00	64.10	40,106
2023-02-08	64.00	64.10	64.00	64.10	69,361
2023-02-07	64.00	64.10	64.00	64.10	11,624
2023-02-06	64.00	64.10	64.00	64.10	15,154
2023-02-03	64.00	64.10	64.00	64.10	122,354
2023-02-02	63.00	64.00	63.00	64.00	238,036
2023-02-01	63.00	64.00	63.00	64.00	30,308
2023-01-31	63.00	64.00	63.00	64.00	65,229
2023-01-30	63.00	64.00	63.00	64.00	13,554
2023-01-27	63.10	64.00	63.10	64.00	54,515
2023-01-26	63.10	64.00	63.10	64.00	41,805
2023-01-25	63.10	64.00	63.10	64.00	11,187
2023-01-24	63.10	64.00	63.10	64.00	126,642
2023-01-23	63.10	64.00	63.10	64.00	648,513
2023-01-20	63.10	64.00	63.10	64.00	22,857
2023-01-19	63.10	63.80	63.10	63.80	49,826
2023-01-18	63.10	63.80	63.10	63.80	46,107
2023-01-17	63.10	63.80	63.10	63.80	59,540
2023-01-16	63.10	63.80	63.10	63.80	33,982
2023-01-13	63.10	63.80	63.10	63.80	25,885
2023-01-12	63.10	63.80	63.10	63.80	57,993
2023-01-11	63.10	63.80	63.10	63.80	726,696
2023-01-10	63.10	63.70	63.10	63.70	138,602
2023-01-09	63.10	63.70	63.10	63.70	25,678
2023-01-06	63.00	63.70	63.00	63.70	124,664
2023-01-05	63.00	63.70	63.00	63.70	21,031
2023-01-04	63.00	63.70	63.00	63.70	119,840
2023-01-03	63.00	63.70	63.00	63.70	94,564
2023-01-02	63.70	63.70	63.70	63.70	0
2022-12-30	63.00	63.70	63.00	63.70	2,170
2022-12-29	63.00	63.70	63.00	63.70	4,012
2022-12-28	63.00	63.70	63.00	63.70	22,764
2022-12-27	63.70	63.70	63.70	63.70	0
2022-12-26	63.70	63.70	63.70	63.70	0
2022-12-23	63.00	63.70	63.00	63.70	440
2022-12-22	63.00	63.70	63.00	63.70	4,965
2022-12-21	63.00	63.70	63.00	63.70	28,984
2022-12-20	63.00	63.70	63.00	63.70	40,656
2022-12-19	63.70	63.70	63.70	63.70	27,080
2022-12-16	63.70	63.70	63.20	63.20	29,187
2022-12-15	63.70	62.00	62.00	62.00	60,114
2022-12-14	63.70	63.70	63.20	63.20	74,646
2022-12-13	62.60	63.70	62.60	63.70	54,270
2022-12-12	63.70	63.70	63.70	63.70	16,521
2022-12-09	63.70	63.70	63.70	63.70	29,780
2022-12-08	63.70	63.70	63.70	63.70	113,855
2022-12-07	63.70	63.70	63.70	63.70	28,275
2022-12-06	63.70	63.70	63.70	63.70	143,587
2022-12-05	63.70	63.70	63.50	63.70	43,325
2022-12-02	62.70	63.50	62.70	63.50	130,524
2022-12-01	62.70	63.00	62.70	63.00	163,293
2022-11-30	62.70	62.90	62.70	62.90	470,357
2022-11-29	61.70	62.90	61.80	62.90	129,284
2022-11-28	61.70	61.80	61.70	61.80	36,727
2022-11-25	61.50	61.80	61.50	61.80	111,744
2022-11-24	61.50	61.70	61.50	61.70	161,944
2022-11-23	61.10	61.30	61.10	61.30	18,261
2022-11-22	61.10	61.30	61.10	61.30	54,841
2022-11-21	61.10	61.30	61.10	61.30	114,807
2022-11-18	61.10	61.30	61.10	61.30	25,728
2022-11-17	61.00	61.20	61.00	61.20	70,751
2022-11-16	61.00	61.20	61.00	61.20	26,670
2022-11-15	61.00	61.20	61.00	61.20	41,151
2022-11-14	62.00	62.00	61.20	61.20	171,775
2022-11-11	60.00	62.00	60.00	62.00	95,288
2022-11-10	60.00	60.00	59.50	60.00	79,453
2022-11-09	59.00	59.50	59.00	59.50	29,340
2022-11-08	59.00	58.00	58.00	58.00	30,652
2022-11-07	59.00	59.50	59.00	59.50	176,333
2022-11-04	59.00	59.20	59.00	59.20	169,715
2022-11-03	59.00	59.20	59.00	59.20	5,405
2022-11-02	59.00	59.20	59.00	59.20	34,316
2022-11-01	59.00	59.20	59.00	59.20	9,718
2022-10-31	59.00	59.00	59.00	59.00	31,928
2022-10-28	59.00	59.00	59.00	59.00	12,382
2022-10-27	59.00	59.20	59.00	59.20	9,118
2022-10-26	59.00	59.50	59.00	59.50	114,194
2022-10-25	59.00	59.50	59.00	59.50	76,751
2022-10-24	59.00	59.50	59.00	59.50	10,720
2022-10-21	59.00	59.50	59.00	59.50	400
2022-10-20	59.00	59.50	59.00	59.50	38,757
2022-10-19	59.50	59.50	59.50	59.50	200,457
2022-10-18	59.00	59.50	58.00	59.50	2,157
2022-10-17	59.00	59.50	59.00	59.50	83,921
2022-10-14	59.00	59.50	59.00	59.50	27,667
2022-10-13	59.00	59.50	59.00	59.50	5,748
2022-10-12	59.00	59.50	59.00	59.50	39,675
2022-10-11	60.50	60.50	59.50	59.50	289,902
2022-10-10	60.50	60.50	58.00	60.50	4,786
2022-10-07	60.50	60.50	58.00	60.50	2,000
2022-10-06	60.50	60.50	58.00	60.50	68,419
2022-10-05	60.50	60.50	58.00	60.50	72,976
2022-10-04	60.50	60.50	58.00	60.50	19,860
2022-10-03	62.40	62.40	58.00	58.00	233,401
2022-09-30	61.00	61.60	61.60	61.60	94,530
2022-09-29	62.00	60.00	60.00	60.00	39,355
2022-09-28	65.00	65.00	62.00	62.50	98,891
2022-09-27	65.60	65.70	63.60	65.50	20,287
2022-09-26	65.90	65.90	64.00	65.70	10,082
2022-09-23	66.00	64.40	64.40	64.40	99,805
2022-09-22	66.00	64.40	64.40	66.20	50,085
2022-09-21	66.20	66.70	65.00	66.50	63,609
2022-09-20	66.20	66.70	65.00	66.70	19,450
2022-09-19	66.70	66.70	66.70	66.70	0
2022-09-16	66.20	66.70	65.00	66.70	29,665
2022-09-15	66.20	66.70	65.00	66.70	75,292
2022-09-14	66.60	66.90	65.00	66.70	86,650
2022-09-13	66.60	66.90	65.00	66.90	199,845
2022-09-12	66.60	66.90	65.00	66.90	30,458
2022-09-09	66.60	66.90	64.40	66.90	61,720
2022-09-08	66.60	66.60	64.40	66.60	21,493
2022-09-07	66.40	66.60	64.40	66.60	27,485
2022-09-06	66.40	66.60	64.40	66.60	281,894
2022-09-05	66.90	66.90	65.00	66.60	156,473
2022-09-02	66.90	68.60	68.60	68.60	74,903
2022-09-01	68.50	68.50	66.90	66.90	270,636
2022-08-31	68.50	68.50	67.00	68.50	1,705
2022-08-30	69.50	69.50	67.00	68.50	90,467
2022-08-29	69.50	69.50	69.50	69.50	0
2022-08-26	69.50	69.50	67.00	69.50	37,766
2022-08-25	69.50	71.40	71.40	69.50	13,351
2022-08-24	69.50	69.50	67.00	69.50	52,100
2022-08-23	69.50	69.50	67.00	69.50	54,645
2022-08-22	69.50	69.50	67.00	69.50	45,032
2022-08-19	69.50	69.50	67.00	69.50	80,043
2022-08-18	69.50	69.50	67.00	69.50	39,509
2022-08-17	68.00	69.50	66.00	69.50	40,398
2022-08-16	67.50	67.50	65.00	67.50	18,702
2022-08-15	67.50	67.70	65.00	67.50	241,103
2022-08-12	67.50	67.60	65.00	67.50	52,983
2022-08-11	67.50	67.80	65.60	67.50	247,018
2022-08-10	67.50	67.80	65.60	67.80	135,689
2022-08-09	67.50	67.80	65.60	67.80	174,887
2022-08-08	67.50	67.80	65.60	67.80	120,649
2022-08-05	67.50	67.00	67.00	67.00	41,539
2022-08-04	67.50	67.80	65.60	67.80	8,081
2022-08-03	67.50	67.80	65.60	67.80	58,049
2022-08-02	67.50	67.80	65.60	67.80	155,264
2022-08-01	67.50	67.80	65.40	67.80	126,011
2022-07-29	67.50	67.70	65.40	67.70	230,835
2022-07-28	67.50	67.70	65.40	67.70	16,000
2022-07-27	67.50	67.70	65.40	67.70	51,640
2022-07-26	67.50	67.70	65.40	67.70	53,469
2022-07-25	67.50	67.70	65.40	67.70	103,424
2022-07-22	67.50	67.70	65.40	67.70	263,013
2022-07-21	67.00	67.70	65.40	67.70	126,906
2022-07-20	67.50	69.00	69.00	67.20	74,704
2022-07-19	67.00	67.70	65.40	67.20	50,486
2022-07-18	67.00	67.20	65.40	67.20	18,746
2022-07-15	67.20	67.20	65.40	67.20	206,219
2022-07-14	67.50	67.50	66.00	67.20	56,842
2022-07-13	68.90	68.90	67.00	67.50	44,294
2022-07-12	69.30	69.40	68.00	68.90	2,872
2022-07-11	69.30	69.30	68.00	69.30	20,455
2022-07-08	69.00	69.50	67.00	69.50	21,265
2022-07-07	69.50	69.50	68.00	69.50	5,358
2022-07-06	69.50	69.50	68.00	69.50	10,862
2022-07-05	69.50	69.50	68.00	69.50	318,956
2022-07-04	69.50	69.50	68.00	69.50	241,480
2022-07-01	69.50	70.00	69.00	69.50	26,983
2022-06-30	71.00	71.00	70.00	70.00	25,347
2022-06-29	72.50	72.50	71.00	71.50	37,694
2022-06-28	72.50	72.50	71.00	72.50	173,015
2022-06-27	72.50	71.00	71.00	72.50	176,429
2022-06-24	73.50	73.50	72.00	72.50	27,570
2022-06-23	73.50	73.70	72.40	73.00	8,850
2022-06-22	74.00	74.00	73.00	73.70	23,322
2022-06-21	74.00	74.00	73.00	74.00	52,426
2022-06-20	74.80	75.00	74.00	74.00	56,449
2022-06-17	76.00	76.00	74.00	75.00	30,793
2022-06-16	76.00	76.00	74.00	76.00	10,759
2022-06-15	76.00	76.00	74.00	76.00	18,562
2022-06-14	76.50	76.50	74.00	76.00	119,001
2022-06-13	77.00	76.50	75.00	76.40	58,085
2022-06-10	77.00	77.00	75.00	77.00	161,621
2022-06-09	77.00	77.00	75.00	77.00	119,560
2022-06-08	78.50	79.00	77.50	77.50	232,438
2022-06-07	79.50	79.80	78.60	79.00	26,671
2022-06-06	79.50	79.80	78.60	79.80	4,028
2022-06-03	79.80	79.80	79.80	79.80	0
2022-06-02	79.80	79.80	79.80	79.80	0
2022-06-01	80.00	80.00	79.00	79.80	23,096
2022-05-31	81.00	81.00	79.00	80.00	60,500
2022-05-30	81.00	81.00	79.00	81.00	13,582
2022-05-27	81.00	81.00	79.00	81.00	9,708
2022-05-26	81.40	81.40	79.00	81.00	68,530
2022-05-25	81.40	81.40	79.00	81.40	35,038
2022-05-24	81.50	80.20	80.20	80.20	195,005
2022-05-23	81.50	81.80	79.60	81.80	62,262
2022-05-20	81.50	81.80	79.60	81.80	30,346
2022-05-19	82.00	82.00	80.00	81.80	132,219
2022-05-18	82.00	82.00	80.00	82.00	20,238
2022-05-17	82.00	82.00	80.00	82.00	226,490
2022-05-16	81.80	82.00	80.00	82.00	96,612
2022-05-13	81.50	81.80	80.00	81.80	213,414
2022-05-12	82.50	81.50	81.00	81.00	257,712
2022-05-11	83.00	83.00	81.00	83.00	34,421
2022-05-10	85.80	85.80	83.00	83.00	568,607
2022-05-09	86.00	86.00	85.00	85.00	281,373
2022-05-06	86.00	86.00	84.00	86.00	12,211
2022-05-05	85.80	86.00	84.00	86.00	96,071
2022-05-04	86.00	85.60	85.00	86.00	371,427
2022-05-03	86.50	86.50	85.00	86.00	24,486
2022-05-02	86.50	86.50	86.50	86.50	0
2022-04-29	86.50	86.50	85.00	86.50	73,394
2022-04-28	86.50	86.50	85.00	86.50	98,293
2022-04-27	86.50	86.50	85.00	86.50	32,734
2022-04-26	85.80	86.50	84.00	86.50	90,975
2022-04-25	85.80	86.00	84.00	86.00	119,092
2022-04-22	85.80	86.00	84.00	86.00	63,514
2022-04-21	84.70	86.00	83.40	86.00	73,913
2022-04-20	84.50	84.70	83.40	84.70	225,177
2022-04-19	84.50	84.70	83.00	84.70	9,171
2022-04-18	84.50	84.50	84.50	84.50	0
2022-04-15	84.50	84.50	84.50	84.50	0
2022-04-14	84.00	84.50	82.20	84.50	66,776
2022-04-13	84.00	84.10	82.00	84.10	157,330
2022-04-12	84.00	84.00	82.00	84.00	43,747
2022-04-11	84.00	84.00	82.00	84.00	194,207
2022-04-08	83.40	84.00	81.00	84.00	123,587
2022-04-07	83.40	83.40	81.00	83.40	87,774
2022-04-06	83.20	83.70	81.00	83.40	144,775
2022-04-05	83.20	83.20	81.00	83.20	191,939
2022-04-04	82.70	83.20	80.40	83.20	90,770
2022-04-01	82.70	82.70	80.40	82.70	16,196
2022-03-31	82.70	82.70	80.40	82.70	93,419
2022-03-30	82.70	82.70	80.40	82.70	52,720
2022-03-29	82.70	82.70	80.40	82.70	91,887
2022-03-28	82.10	82.70	80.20	82.70	118,607
2022-03-25	82.10	82.10	80.20	82.10	108,441
2022-03-24	82.00	82.10	80.20	82.10	48,285
2022-03-23	82.10	82.10	80.20	82.10	210,134
2022-03-22	82.00	82.10	80.00	82.10	230,197
2022-03-21	82.10	82.10	80.20	82.10	225,205
2022-03-18	82.10	82.10	80.20	82.10	39,511
2022-03-17	81.50	82.10	80.00	82.10	71,765
2022-03-16	80.00	81.50	78.40	81.50	60,539
2022-03-15	80.00	81.00	81.00	81.00	77,140
2022-03-14	82.00	82.00	80.50	80.50	262,123
2022-03-11	79.90	80.30	78.20	80.30	75,854
2022-03-10	78.50	80.00	77.00	80.00	50,150
2022-03-09	77.10	78.50	76.00	78.50	189,496
2022-03-08	76.50	77.50	76.00	77.50	35,487
2022-03-07	79.50	75.00	75.00	75.00	469,940
2022-03-04	80.00	80.00	78.00	80.00	215,733
2022-03-03	80.00	80.50	79.00	80.50	204,510
2022-03-02	80.00	80.50	79.00	80.50	221,735
2022-03-01	80.00	80.50	79.00	80.50	50,872
2022-02-28	80.00	80.50	78.00	80.50	89,518
2022-02-25	82.00	82.00	80.50	80.50	350,507
2022-02-24	82.50	82.50	82.00	82.00	16,698
2022-02-23	84.00	84.00	82.00	84.00	43,725
2022-02-22	84.50	84.50	82.00	84.00	125,230
2022-02-21	85.00	85.00	83.00	85.00	106,287
2022-02-18	85.00	85.00	83.00	85.00	90,685
2022-02-17	85.00	85.00	83.00	85.00	41,205
2022-02-16	85.00	85.00	83.00	85.00	53,612
2022-02-15	85.00	85.00	83.00	85.00	97,103
2022-02-14	85.00	85.50	84.00	85.00	158,795
2022-02-11	85.00	85.50	84.00	85.50	122,306
2022-02-10	85.50	85.50	84.00	85.50	21,298
2022-02-09	85.50	85.50	84.00	85.50	82,572
2022-02-08	84.80	84.80	84.80	85.50	54,734
2022-02-07	85.50	85.50	84.00	85.50	122,173
2022-02-04	85.60	85.60	84.20	85.50	127,401
2022-02-03	86.50	86.50	85.00	85.60	170,151
2022-02-02	87.00	87.00	85.00	87.00	73,502
2022-02-01	87.00	87.00	85.00	86.70	97,009
2022-01-31	87.00	87.00	85.00	86.70	61,085
2022-01-28	87.00	87.00	85.00	86.70	149,457
2022-01-27	88.50	88.50	86.70	86.70	85,618
2022-01-26	88.50	88.00	88.00	88.20	266,810
2022-01-25	88.50	88.50	87.00	88.20	239,161
2022-01-24	90.00	90.00	88.00	88.40	108,427
2022-01-21	90.50	90.50	89.00	90.00	220,648
2022-01-20	90.50	90.50	89.00	90.50	42,457
2022-01-19	90.00	90.50	88.00	90.50	35,712
2022-01-18	90.10	90.10	88.20	90.00	76,243
2022-01-17	91.00	91.00	89.00	90.30	74,537
2022-01-14	91.00	91.00	89.00	91.00	38,276
2022-01-13	91.00	91.00	89.00	91.00	77,067
2022-01-12	91.00	91.00	89.00	91.00	76,124
2022-01-11	91.00	91.00	89.00	91.00	48,984
2022-01-10	91.00	91.00	89.00	91.00	123,988
2022-01-07	91.00	91.00	89.00	91.00	317,955
2022-01-06	91.00	91.00	89.00	91.00	89,861
2022-01-05	91.50	92.00	92.00	92.00	34,893
2022-01-04	88.00	92.00	88.00	91.50	169,236
2022-01-03	89.50	89.50	89.50	89.50	0
2021-12-31	88.00	89.50	86.00	89.50	85,180
2021-12-30	88.00	88.00	88.00	88.00	26,340
2021-12-29	91.00	91.00	91.00	88.00	49,206
2021-12-28	88.00	88.00	88.00	88.00	0
2021-12-27	88.00	88.00	88.00	88.00	0
2021-12-24	88.00	88.00	86.00	88.00	2,627
2021-12-23	88.00	88.00	86.00	88.00	13,449
2021-12-22	88.00	88.30	86.60	88.00	298,224
2021-12-21	88.00	88.30	86.00	88.30	348,756
2021-12-20	88.50	88.50	87.00	88.00	86,647
2021-12-17	88.50	88.50	87.00	88.50	15,859
2021-12-16	88.50	88.50	87.00	88.50	148,860
2021-12-15	88.50	88.50	87.00	88.50	114,265
2021-12-14	88.50	88.50	87.00	88.50	65,357
2021-12-13	90.00	90.00	88.00	88.50	289,518
2021-12-10	90.50	90.50	89.00	90.00	57,350
2021-12-09	90.50	90.50	89.00	90.50	29,263
2021-12-08	90.50	90.50	89.00	90.50	180,880
2021-12-07	90.40	90.40	89.00	90.40	52,331
2021-12-06	90.40	90.40	89.00	90.40	184,898
2021-12-03	89.50	90.40	88.00	90.40	259,257
2021-12-02	89.20	89.20	88.00	89.20	55,948
2021-12-01	89.20	89.20	88.00	89.20	150,151
2021-11-30	91.00	91.00	89.00	89.20	63,733
2021-11-29	92.00	92.00	90.00	91.10	333,259
2021-11-26	92.10	92.00	90.20	92.00	133,266
2021-11-25	92.90	92.90	91.00	92.60	43,774
2021-11-24	92.90	92.90	91.00	92.60	49,650
2021-11-23	92.70	92.70	91.00	92.60	58,766
2021-11-22	92.70	92.00	92.00	92.60	104,896
2021-11-19	92.40	92.60	90.80	92.60	18,521
2021-11-18	91.90	93.40	90.00	92.40	138,372
2021-11-17	90.00	91.50	90.00	91.50	149,760
2021-11-16	90.00	90.20	89.60	90.20	45,481
2021-11-15	89.60	90.20	89.80	90.20	214,117
2021-11-12	89.50	89.80	89.20	89.80	85,515
2021-11-11	89.40	89.70	88.80	89.60	157,418
2021-11-10	88.00	89.40	88.00	89.40	129,533
2021-11-09	88.00	89.40	88.00	89.40	249,596
2021-11-08	88.00	89.30	88.00	89.30	288,958
2021-11-05	88.00	89.30	88.00	89.30	145,070
2021-11-04	88.00	89.20	88.00	89.20	90,134
2021-11-03	88.00	89.20	88.00	89.20	144,132
2021-11-02	88.00	89.20	88.00	89.20	40,459
2021-11-01	88.00	89.20	88.00	89.20	227,452
2021-10-29	87.90	89.10	87.90	89.10	71,731
2021-10-28	87.90	89.10	87.90	89.10	191,316
2021-10-27	87.90	89.00	87.90	89.00	277,822
2021-10-26	87.90	89.00	87.90	89.00	92,301
2021-10-25	87.90	88.90	87.90	88.90	187,413
2021-10-22	87.40	88.00	88.00	88.00	124,770
2021-10-21	87.40	88.30	87.00	88.30	92,979
2021-10-20	87.40	88.40	87.40	88.40	253,432
2021-10-19	87.40	88.40	87.40	88.40	226,154
2021-10-18	87.40	88.30	87.40	88.30	328,831
2021-10-15	87.40	88.30	87.40	88.30	172,146
2021-10-14	87.40	88.30	85.80	88.30	246,125
2021-10-13	87.40	88.00	86.60	88.00	55,401
2021-10-12	87.00	88.80	86.60	88.80	509,587
2021-10-11	87.00	86.40	86.40	86.40	459,646
2021-10-08	88.00	88.50	87.00	87.20	260,901
2021-10-07	88.60	88.70	86.80	88.00	263,073
2021-10-06	89.10	89.60	88.20	88.70	131,549
2021-10-05	90.00	90.10	88.20	89.60	70,007
2021-10-04	90.00	90.10	88.20	90.10	57,811
2021-10-01	90.00	90.10	88.00	90.10	140,909
2021-09-30	90.00	90.30	88.20	90.20	132,533
2021-09-29	90.90	90.90	89.00	90.10	193,119
2021-09-28	91.40	91.40	89.40	91.10	430,729
2021-09-27	92.20	92.20	91.00	91.40	220,384
2021-09-24	92.30	92.50	91.40	92.20	86,424
2021-09-23	92.30	92.70	91.80	92.50	108,950

Share	Price	Change
Diploma (DPLM)	9,420.00	23.54%
SIG (SHI)	10.50	8.47%
Avon Protection (AVON)	1,918.00	6.08%
Baltic Classifieds Group (BCG)	2.40	5.82%
Aston Martin Lagonda (AML)	34.48	5.7%

Share	Price	Change
Smiths Group (SMIN)	1,789.00	-35.72%
Antofagasta (ANTO)	3,459.00	-9.99%
80 Mile (80M)	1.05	-9.09%
BAE Systems (BA.)	1,850.00	-7.18%
Manchester&lon. (MNL)	930.00	-6.25%

Share	Price	Volume
Quilter (QLT)	187.40	117,744
Greatland Resources (GGP)	576.50	25,000
Filtronic (FTC)	247.00	20,000
Guardian Metal Resources PLC (GMET)	162.50	10,000
Chapel Down Grp (CDGP)	52.00	10,000