Merit Group Share History

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

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

Date	Open	High	Low	Close	Volume
2025-03-05	27.50	27.50	25.00	25.00	49,437
2025-03-04	27.50	27.50	22.50	25.00	49,437
2025-03-03	23.50	27.50	23.50	27.50	8,571
2025-02-28	24.00	24.00	23.50	23.50	43,730
2025-02-27	25.00	25.00	24.00	24.00	7,146
2025-02-26	26.00	26.00	25.00	25.00	10,757
2025-02-25	28.00	28.00	26.00	26.00	0
2025-02-24	27.00	28.00	27.00	28.00	7,750
2025-02-21	26.50	27.00	26.50	27.00	229
2025-02-20	22.00	26.50	22.00	26.50	51,289
2025-02-19	22.50	23.00	22.50	23.00	6,259
2025-02-18	22.50	22.50	22.50	22.50	12,653
2025-02-17	21.00	22.50	21.00	22.50	9,518
2025-02-14	22.50	22.50	21.00	21.00	61,811
2025-02-13	23.50	23.50	22.50	22.50	9,117
2025-02-12	20.50	24.00	20.50	23.50	0
2025-02-11	21.00	22.00	20.50	20.50	11,549
2025-02-10	21.50	24.00	24.00	24.00	146,545
2025-02-07	21.50	21.50	21.50	21.50	755
2025-02-06	21.50	21.50	21.50	21.50	47,046
2025-02-05	21.50	21.50	21.50	21.50	10,000
2025-02-04	20.50	19.00	19.00	21.50	8,596
2025-02-03	20.50	20.50	20.50	20.50	3,840
2025-01-31	20.50	20.50	20.50	20.50	75,000
2025-01-30	21.50	21.50	20.50	20.50	10,840
2025-01-29	22.50	22.50	21.50	21.50	105
2025-01-28	22.50	22.50	22.50	22.50	30,000
2025-01-27	20.50	22.50	20.50	22.50	0
2025-01-24	22.00	22.00	20.50	20.50	0
2025-01-23	22.00	22.00	22.00	22.00	0
2025-01-22	21.00	22.00	21.00	22.00	205,132
2025-01-21	21.00	21.00	21.00	21.00	0
2025-01-20	21.00	21.00	21.00	21.00	0
2025-01-17	21.00	21.00	21.00	21.00	0
2025-01-16	21.00	21.00	21.00	21.00	0
2025-01-15	17.50	21.00	17.50	21.00	25,677
2025-01-14	30.50	30.50	17.50	17.50	106,317
2025-01-13	30.50	30.50	30.50	30.50	0
2025-01-10	32.00	32.00	30.50	30.50	20,000
2025-01-09	32.00	32.00	32.00	32.00	0
2025-01-08	32.00	32.00	32.00	32.00	0
2025-01-07	32.00	32.00	32.00	32.00	0
2025-01-06	32.00	32.00	32.00	32.00	0
2025-01-03	32.00	32.00	32.00	32.00	0
2025-01-02	32.00	32.00	32.00	32.00	0
2025-01-01	32.00	32.00	32.00	32.00	0
2024-12-31	32.00	32.00	32.00	32.00	0
2024-12-30	32.00	32.00	32.00	32.00	0
2024-12-27	32.00	32.00	32.00	32.00	250
2024-12-26	32.00	32.00	32.00	32.00	0
2024-12-25	32.00	32.00	32.00	32.00	0
2024-12-24	32.00	32.00	32.00	32.00	0
2024-12-23	32.00	32.00	32.00	32.00	0
2024-12-20	32.00	32.00	32.00	32.00	0
2024-12-19	32.00	32.00	32.00	32.00	1,562
2024-12-18	32.00	32.00	32.00	32.00	0
2024-12-17	32.00	32.00	32.00	32.00	0
2024-12-16	32.00	32.00	32.00	32.00	0
2024-12-13	32.00	32.00	32.00	32.00	0
2024-12-12	32.00	32.00	32.00	32.00	0
2024-12-11	32.00	32.00	32.00	32.00	0
2024-12-10	32.00	32.00	32.00	32.00	0
2024-12-09	33.00	33.00	32.00	32.00	4,481
2024-12-06	33.00	33.00	33.00	33.00	0
2024-12-05	33.00	33.00	33.00	33.00	0
2024-12-04	33.00	33.00	33.00	33.00	0
2024-12-03	33.00	33.00	33.00	33.00	0
2024-12-02	33.00	33.00	33.00	33.00	0
2024-11-29	33.00	33.00	33.00	33.00	0
2024-11-28	33.00	33.00	33.00	33.00	0
2024-11-27	33.00	33.00	33.00	33.00	0
2024-11-26	33.00	33.00	33.00	33.00	0
2024-11-25	33.00	33.00	33.00	33.00	0
2024-11-22	33.00	33.00	33.00	33.00	0
2024-11-21	35.50	35.50	33.00	33.00	15,000
2024-11-20	35.50	35.50	35.50	35.50	0
2024-11-19	35.50	35.50	35.50	35.50	357
2024-11-18	37.50	37.50	35.50	35.50	14,375
2024-11-15	37.50	37.50	37.50	37.50	0
2024-11-14	37.50	37.50	37.50	37.50	1,363
2024-11-13	37.50	37.50	37.50	37.50	0
2024-11-12	37.50	37.50	37.50	37.50	0
2024-11-11	37.50	37.50	37.50	37.50	0
2024-11-08	37.50	37.50	35.00	37.50	0
2024-11-07	37.50	37.50	37.50	37.50	0
2024-11-06	37.50	37.50	37.50	37.50	0
2024-11-05	37.50	37.50	37.50	37.50	0
2024-11-04	37.50	37.50	37.50	37.50	10,000
2024-11-01	39.00	39.00	37.50	37.50	2,500
2024-10-31	39.00	39.00	39.00	39.00	0
2024-10-30	38.50	39.00	38.50	39.00	16,600
2024-10-29	38.50	38.50	38.50	38.50	0
2024-10-28	38.00	38.50	38.00	38.50	20,000
2024-10-25	38.00	38.00	38.00	38.00	125
2024-10-24	37.50	38.00	37.50	38.00	0
2024-10-23	38.00	38.00	37.50	37.50	6,611
2024-10-22	37.50	38.00	37.50	38.00	4,805
2024-10-21	42.50	42.50	35.50	37.50	90,561
2024-10-18	60.50	60.50	60.50	60.50	0
2024-10-17	60.50	60.50	60.50	60.50	261
2024-10-16	62.00	62.00	60.50	60.50	1,000
2024-10-15	62.00	62.00	62.00	62.00	0
2024-10-14	66.00	66.00	62.00	62.00	8,125
2024-10-11	64.00	64.00	64.00	64.00	0
2024-10-10	64.00	64.00	64.00	64.00	0
2024-10-09	66.50	66.50	64.00	64.00	80
2024-10-08	64.50	64.50	64.50	64.50	0
2024-10-07	66.50	66.50	64.50	64.50	0
2024-10-04	66.50	66.50	64.50	64.50	0
2024-10-03	66.50	66.50	64.50	64.50	0
2024-10-02	66.50	66.50	64.50	64.50	453
2024-10-01	66.50	66.50	66.50	66.50	0
2024-09-30	67.50	67.50	66.50	66.50	2,153
2024-09-27	67.50	67.50	67.50	67.50	0
2024-09-26	67.50	67.50	67.50	67.50	133
2024-09-25	67.50	67.50	67.50	67.50	0
2024-09-24	67.50	67.50	67.50	67.50	0
2024-09-23	67.50	67.50	67.50	67.50	0
2024-09-20	67.50	67.50	67.50	67.50	0
2024-09-19	67.50	67.50	67.50	67.50	0
2024-09-18	67.50	67.50	67.50	67.50	0
2024-09-17	67.50	67.50	67.50	67.50	243
2024-09-16	67.50	67.50	67.50	67.50	30,000
2024-09-13	67.50	67.50	67.50	67.50	0
2024-09-12	67.50	67.50	67.50	67.50	0
2024-09-11	67.50	67.50	67.50	67.50	0
2024-09-10	67.50	67.50	67.50	67.50	0
2024-09-09	67.50	67.50	67.50	67.50	0
2024-09-06	67.50	67.50	67.50	67.50	0
2024-09-05	67.50	67.50	67.50	67.50	0
2024-09-04	67.50	67.50	67.50	67.50	0
2024-09-03	67.50	67.50	67.50	67.50	0
2024-09-02	67.50	67.50	67.50	67.50	5,125
2024-08-30	67.50	67.50	67.50	67.50	0
2024-08-29	67.50	67.50	67.50	67.50	0
2024-08-28	67.50	67.50	67.50	67.50	0
2024-08-27	67.50	67.50	67.50	67.50	0
2024-08-26	67.50	67.50	67.50	67.50	0
2024-08-23	70.00	70.00	67.50	67.50	3,106
2024-08-22	72.50	72.50	70.00	70.00	11,750
2024-08-21	73.50	73.50	72.50	72.50	10,780
2024-08-20	73.50	73.50	73.50	73.50	0
2024-08-19	73.50	73.50	73.50	73.50	357
2024-08-16	73.50	73.50	73.50	73.50	0
2024-08-15	73.50	73.50	73.50	73.50	0
2024-08-14	73.50	73.50	73.50	73.50	0
2024-08-13	73.50	73.50	73.50	73.50	0
2024-08-12	74.00	74.00	73.50	73.50	9,294
2024-08-09	74.00	74.00	74.00	74.00	0
2024-08-08	74.00	74.00	74.00	74.00	0
2024-08-07	74.00	74.00	74.00	74.00	0
2024-08-06	74.00	74.00	74.00	74.00	0
2024-08-05	74.00	74.00	74.00	74.00	1,199
2024-08-02	74.00	74.00	74.00	74.00	0
2024-08-01	74.00	74.00	74.00	74.00	1
2024-07-31	74.00	74.00	74.00	74.00	0
2024-07-30	74.00	74.00	74.00	74.00	0
2024-07-29	74.00	74.00	74.00	74.00	3,000
2024-07-26	74.00	74.00	74.00	74.00	0
2024-07-25	74.00	74.00	74.00	74.00	0
2024-07-24	74.00	74.00	74.00	74.00	0
2024-07-23	74.00	74.00	74.00	74.00	2,000
2024-07-22	72.50	74.00	72.50	74.00	8,292
2024-07-19	72.50	72.50	70.00	72.50	1,858
2024-07-18	75.00	81.50	70.00	72.50	80,084
2024-07-17	86.00	86.00	86.00	86.00	4,088
2024-07-16	86.00	86.00	86.00	86.00	800
2024-07-15	86.00	86.00	86.00	86.00	16
2024-07-12	86.00	86.00	86.00	86.00	0
2024-07-11	86.00	86.00	86.00	86.00	9,272
2024-07-10	86.00	86.00	86.00	86.00	875
2024-07-09	86.00	86.00	86.00	86.00	25,485
2024-07-08	85.50	86.00	85.50	86.00	11,095
2024-07-05	85.00	85.50	85.00	85.50	15,136
2024-07-04	84.00	85.00	84.00	85.00	3,522
2024-07-03	84.00	84.00	84.00	84.00	0
2024-07-02	84.00	84.00	84.00	84.00	2,227
2024-07-01	84.00	84.00	84.00	84.00	10,000
2024-06-28	84.00	84.00	84.00	84.00	0
2024-06-27	84.00	85.00	84.00	84.00	12,778
2024-06-26	85.00	85.00	84.00	84.00	395
2024-06-25	85.00	85.00	84.00	84.00	0
2024-06-24	85.00	85.00	84.00	84.00	7,448
2024-06-21	85.00	85.00	85.00	85.00	0
2024-06-20	85.00	85.00	85.00	85.00	0
2024-06-19	85.00	85.00	85.00	85.00	0
2024-06-18	85.00	85.00	85.00	85.00	7,720
2024-06-17	85.00	85.00	85.00	85.00	14,120
2024-06-14	85.00	85.00	85.00	85.00	10,476
2024-06-13	85.00	85.00	85.00	85.00	24,743
2024-06-12	87.50	87.50	85.00	85.00	37,794
2024-06-11	88.50	88.50	87.50	87.50	23,334
2024-06-10	83.50	88.50	83.50	88.50	20,658
2024-06-07	83.50	83.50	83.50	83.50	100
2024-06-06	77.50	83.50	77.50	83.50	2,541
2024-06-05	77.50	78.50	77.50	78.50	2,806
2024-06-04	70.50	78.50	70.50	78.50	38,287
2024-06-03	70.50	70.50	70.50	70.50	0
2024-05-31	70.50	70.50	70.50	70.50	0
2024-05-30	70.50	70.50	70.50	70.50	1
2024-05-29	70.50	70.00	70.00	70.00	29,270
2024-05-28	70.50	70.50	70.50	70.50	0
2024-05-27	70.50	70.50	70.50	70.50	0
2024-05-24	70.50	70.50	70.50	70.50	5,000
2024-05-23	70.50	70.50	70.50	70.50	20,750
2024-05-22	70.50	70.50	70.50	70.50	0
2024-05-21	70.00	70.50	70.00	70.50	1,386
2024-05-20	70.00	70.00	70.00	70.00	1,600
2024-05-17	70.00	70.00	70.00	70.00	1,000
2024-05-16	70.00	70.00	70.00	70.00	156
2024-05-15	70.00	70.00	70.00	70.00	37,321
2024-05-14	69.50	70.00	69.50	70.00	60,722
2024-05-13	67.50	69.50	67.50	69.50	59,660
2024-05-10	65.00	67.50	63.00	65.00	624,623
2024-05-09	64.50	64.50	64.50	64.50	1,250
2024-05-08	62.00	64.00	63.00	63.00	112,500
2024-05-07	61.00	63.00	62.00	63.00	73,437
2024-05-06	61.00	61.00	61.00	61.00	0
2024-05-03	61.00	61.00	61.00	61.00	1,235
2024-05-02	61.00	61.00	61.00	61.00	5,726
2024-05-01	61.00	61.00	61.00	61.00	0
2024-04-30	61.00	61.00	61.00	61.00	19,038
2024-04-29	61.00	61.00	61.00	61.00	4,608
2024-04-26	62.50	62.50	61.00	61.00	8,939
2024-04-25	53.50	64.00	53.50	62.00	62,836
2024-04-24	53.50	53.50	53.50	53.50	0
2024-04-23	51.00	53.50	51.00	53.50	2,855
2024-04-22	51.00	51.50	51.00	51.50	20,000
2024-04-19	50.75	51.50	50.75	51.50	9,540
2024-04-18	50.00	50.75	50.00	50.75	1,322
2024-04-17	49.00	50.00	49.00	50.00	68,732
2024-04-16	49.00	49.00	49.00	49.00	488
2024-04-15	49.00	49.00	49.00	49.00	20,000
2024-04-12	49.00	49.00	49.00	49.00	0
2024-04-11	48.00	49.00	48.00	49.00	47,000
2024-04-10	48.00	48.00	48.00	48.00	0
2024-04-09	48.00	48.00	48.00	48.00	10,685
2024-04-08	48.00	48.00	48.00	48.00	0
2024-04-05	50.50	50.50	48.00	48.00	0
2024-04-04	50.50	50.50	50.50	50.50	10,104
2024-04-03	50.50	50.50	50.50	50.50	0
2024-04-02	51.00	51.00	50.50	50.50	192
2024-04-01	51.00	51.00	51.00	51.00	0
2024-03-29	51.00	51.00	51.00	51.00	0
2024-03-28	51.00	51.00	51.00	51.00	0
2024-03-27	51.00	51.00	51.00	51.00	36,535
2024-03-26	51.00	51.00	51.00	51.00	12,750
2024-03-25	54.00	54.00	51.00	51.00	2,720
2024-03-22	56.00	56.00	54.00	54.00	5,750
2024-03-21	56.50	56.50	56.00	56.00	1,248
2024-03-20	57.50	57.50	56.50	56.50	0
2024-03-19	61.50	61.50	56.50	56.50	40,035
2024-03-18	61.00	61.00	61.00	61.00	0
2024-03-15	62.00	62.00	61.00	61.00	1,470
2024-03-14	61.50	62.00	61.50	62.00	0
2024-03-13	62.00	62.50	62.00	62.00	889
2024-03-12	63.50	63.50	62.50	62.50	2,255
2024-03-11	63.50	63.50	63.50	63.50	318
2024-03-08	64.00	64.00	63.50	63.50	1,375
2024-03-07	64.00	64.00	64.00	64.00	1,562
2024-03-06	64.00	64.00	64.00	64.00	0
2024-03-05	64.00	64.00	64.00	64.00	0
2024-03-04	64.00	64.00	64.00	64.00	0
2024-03-01	66.50	66.50	64.00	64.00	57,000
2024-02-29	66.50	66.50	66.50	66.50	2,043
2024-02-28	65.50	66.50	65.50	66.50	0
2024-02-27	66.50	66.50	66.50	66.50	889
2024-02-26	66.50	66.50	66.50	66.50	0
2024-02-23	66.50	66.50	66.50	66.50	0
2024-02-22	67.50	67.50	66.50	66.50	1,125
2024-02-21	67.50	67.50	67.50	67.50	0
2024-02-20	67.50	67.50	67.50	67.50	24
2024-02-19	67.50	67.50	67.50	67.50	1,233
2024-02-16	67.50	67.50	67.50	67.50	750
2024-02-15	68.50	68.50	67.50	67.50	54,000
2024-02-14	68.50	68.50	68.50	68.50	0
2024-02-13	68.50	68.50	68.50	68.50	0
2024-02-12	68.50	68.50	68.50	68.50	3,000
2024-02-09	68.50	68.50	68.50	68.50	2,257
2024-02-08	68.50	68.50	68.50	68.50	0
2024-02-07	68.50	68.50	68.50	68.50	0
2024-02-06	68.50	68.50	68.50	68.50	14,497
2024-02-05	68.50	68.50	68.50	68.50	4,587
2024-02-02	67.50	68.50	67.50	68.50	39,250
2024-02-01	68.50	68.50	68.50	68.50	0
2024-01-31	68.50	68.50	68.50	68.50	4,844
2024-01-30	68.50	68.50	68.50	68.50	8,502
2024-01-29	68.50	68.50	68.50	68.50	22,658
2024-01-26	69.50	70.00	67.50	68.50	24,284
2024-01-25	71.00	71.00	71.00	71.00	0
2024-01-24	71.00	71.00	71.00	71.00	5
2024-01-23	69.50	71.00	69.50	71.00	0
2024-01-22	71.00	71.00	71.00	71.00	25,750
2024-01-19	65.00	71.00	65.00	71.00	11,464
2024-01-18	65.00	66.50	65.00	66.50	0
2024-01-17	66.00	66.50	66.00	66.50	0
2024-01-16	65.50	66.00	65.50	66.00	7,261
2024-01-15	65.50	65.50	64.50	64.50	0
2024-01-12	64.50	65.50	64.50	65.50	1,125
2024-01-11	65.50	65.50	65.50	65.50	0
2024-01-10	65.50	65.50	65.50	65.50	8,495
2024-01-09	65.50	65.50	65.50	65.50	0
2024-01-08	65.50	65.50	65.50	65.50	0
2024-01-05	65.50	65.50	65.50	65.50	1,000
2024-01-04	65.50	65.50	65.50	65.50	1,000
2024-01-03	65.50	65.50	65.50	65.50	3,859
2024-01-02	65.50	65.50	65.50	65.50	0
2024-01-01	65.50	65.50	65.50	65.50	0
2023-12-29	65.50	65.50	65.50	65.50	2,000
2023-12-28	65.50	65.50	65.50	65.50	0
2023-12-27	65.50	65.50	65.50	65.50	8,000
2023-12-26	65.50	65.50	65.50	65.50	0
2023-12-25	65.50	65.50	65.50	65.50	0
2023-12-22	65.50	65.50	65.50	65.50	0
2023-12-21	65.50	65.50	65.50	65.50	0
2023-12-20	65.50	65.50	65.50	65.50	0
2023-12-19	66.00	66.00	65.50	65.50	7,652
2023-12-18	66.00	66.00	66.00	66.00	0
2023-12-15	66.00	66.00	66.00	66.00	200
2023-12-14	66.00	66.00	66.00	66.00	0
2023-12-13	66.00	66.00	66.00	66.00	1,000
2023-12-12	66.00	66.00	66.00	66.00	1,022
2023-12-11	66.00	66.00	66.00	66.00	0
2023-12-08	66.00	66.00	66.00	66.00	0
2023-12-07	66.00	66.00	66.00	66.00	0
2023-12-06	66.00	66.00	66.00	66.00	0
2023-12-05	66.00	66.00	66.00	66.00	100
2023-12-04	65.50	66.00	65.50	66.00	0
2023-12-01	65.50	65.50	65.50	65.50	74
2023-11-30	65.50	65.50	65.50	65.50	0
2023-11-29	65.50	65.50	65.50	65.50	3,852
2023-11-28	65.50	65.50	65.50	65.50	0
2023-11-27	65.50	65.50	65.50	65.50	500
2023-11-24	65.50	65.50	65.50	65.50	1,000
2023-11-23	65.50	65.50	65.50	65.50	156
2023-11-22	66.00	66.00	65.50	65.50	4,712
2023-11-21	66.00	66.00	66.00	66.00	125
2023-11-20	68.00	68.00	66.00	66.00	11,537
2023-11-17	68.00	68.00	68.00	68.00	0
2023-11-16	68.50	68.50	68.00	68.00	0
2023-11-15	66.00	68.00	66.00	68.00	6,741
2023-11-14	66.00	66.00	66.00	66.00	54,343
2023-11-13	66.00	66.00	66.00	66.00	1,363
2023-11-10	66.50	66.50	66.00	66.00	0
2023-11-09	68.50	68.50	66.50	66.50	22,379
2023-11-08	54.50	72.00	54.50	68.50	65,911
2023-11-07	54.50	54.50	54.50	54.50	1,000
2023-11-06	55.50	55.50	54.50	54.50	4,508
2023-11-03	53.00	55.75	53.00	55.50	22,000
2023-11-02	53.50	53.50	53.00	53.00	5,357
2023-11-01	53.50	53.50	53.50	53.50	0
2023-10-31	53.50	53.50	53.50	53.50	2,058
2023-10-30	53.50	53.50	53.50	53.50	0
2023-10-27	58.00	58.00	53.50	53.50	14,268
2023-10-26	56.00	58.00	56.00	58.00	3,561
2023-10-25	57.50	57.50	56.00	56.00	0
2023-10-24	57.50	57.50	57.50	57.50	1,400
2023-10-23	57.50	57.50	57.50	57.50	31
2023-10-20	57.50	57.50	57.50	57.50	0
2023-10-19	58.00	58.00	57.50	57.50	0
2023-10-18	57.50	57.50	57.50	57.50	0
2023-10-17	56.50	57.50	56.50	57.50	607
2023-10-16	56.50	56.50	56.50	56.50	0
2023-10-13	56.50	56.50	56.50	56.50	0
2023-10-12	56.50	56.50	56.50	56.50	0
2023-10-11	54.00	56.50	54.00	56.50	8,508
2023-10-10	54.00	54.00	54.00	54.00	0
2023-10-09	54.00	54.00	54.00	54.00	750
2023-10-06	54.00	54.00	54.00	54.00	1,072
2023-10-05	54.00	54.00	54.00	54.00	0
2023-10-04	53.00	53.00	53.00	53.00	16,867
2023-10-03	52.00	53.00	52.00	53.00	5,214
2023-10-02	52.00	52.00	52.00	52.00	7,663
2023-09-29	52.00	52.00	52.00	52.00	21,050
2023-09-28	52.00	52.00	52.00	52.00	0
2023-09-27	52.00	52.00	52.00	52.00	750
2023-09-26	52.00	52.00	52.00	52.00	0
2023-09-25	51.00	52.00	51.00	52.00	750
2023-09-22	48.50	51.00	48.50	51.00	3,566
2023-09-21	48.00	48.50	48.00	48.50	27,766
2023-09-20	48.00	48.00	48.00	48.00	0
2023-09-19	50.00	50.00	47.50	48.00	7,855
2023-09-18	48.00	50.00	48.00	50.00	1,541
2023-09-15	48.00	48.00	48.00	48.00	2,779
2023-09-14	48.00	48.00	48.00	48.00	4,000
2023-09-13	47.00	47.00	47.00	47.00	5,019
2023-09-12	46.00	47.00	46.00	47.00	8,223
2023-09-11	43.50	44.50	43.50	44.50	55,136
2023-09-08	44.00	45.00	44.00	44.50	2,000
2023-09-07	45.00	45.00	45.00	45.00	2,200
2023-09-06	45.00	46.00	44.30	44.50	30,000
2023-09-05	42.50	42.50	42.50	42.50	0
2023-09-04	42.50	42.50	42.50	42.50	0
2023-09-01	42.50	42.50	42.50	42.50	0
2023-08-31	42.50	42.50	42.50	42.50	0
2023-08-30	42.50	42.50	42.50	42.50	0
2023-08-29	41.50	42.50	41.50	42.50	0
2023-08-28	42.50	42.50	42.50	42.50	0
2023-08-25	42.50	42.50	42.50	42.50	0
2023-08-24	42.50	42.50	42.50	42.50	0
2023-08-23	42.50	42.50	42.50	42.50	0
2023-08-22	42.50	42.50	42.50	42.50	6,349
2023-08-21	42.50	42.50	42.50	42.50	0
2023-08-18	42.50	42.50	42.50	42.50	0
2023-08-17	42.50	42.50	42.50	42.50	0
2023-08-16	42.50	42.50	42.50	42.50	0
2023-08-15	42.50	42.50	42.50	42.50	0
2023-08-14	42.50	42.50	42.50	42.50	5,494
2023-08-11	42.50	42.50	42.50	42.50	0
2023-08-10	42.50	42.50	42.50	42.50	0
2023-08-09	41.50	42.50	41.50	42.50	250
2023-08-08	42.50	42.50	42.50	42.50	0
2023-08-07	42.50	42.50	42.50	42.50	750
2023-08-04	42.50	42.50	42.50	42.50	0
2023-08-03	42.50	42.50	42.50	42.50	0
2023-08-02	42.50	42.50	42.50	42.50	0
2023-08-01	42.50	42.50	42.50	42.50	0
2023-07-31	42.50	42.50	42.50	42.50	0
2023-07-28	42.50	42.50	42.50	42.50	0
2023-07-27	42.50	42.50	42.50	42.50	0
2023-07-26	42.50	42.50	42.50	42.50	300
2023-07-25	42.50	42.50	42.50	42.50	0
2023-07-24	42.50	42.50	42.50	42.50	0
2023-07-21	42.50	42.50	42.50	42.50	0
2023-07-20	42.50	42.50	42.50	42.50	0
2023-07-19	42.50	42.50	42.50	42.50	0
2023-07-18	42.50	42.50	42.50	42.50	0
2023-07-17	42.50	42.50	42.50	42.50	0
2023-07-14	42.50	42.50	42.50	42.50	0
2023-07-13	42.50	42.50	42.50	42.50	0
2023-07-12	42.50	42.50	42.50	42.50	0
2023-07-11	42.50	42.50	42.50	42.50	750
2023-07-10	42.50	42.50	42.50	42.50	0
2023-07-07	42.50	42.50	42.50	42.50	2,544
2023-07-06	42.50	42.50	42.50	42.50	0
2023-07-05	42.50	42.50	42.50	42.50	750
2023-07-04	42.50	42.50	42.50	42.50	0
2023-07-03	41.50	42.50	41.50	42.50	0
2023-06-30	42.50	42.50	42.50	42.50	0
2023-06-29	42.50	42.50	42.50	42.50	0
2023-06-28	42.50	42.50	42.50	42.50	0
2023-06-27	42.50	42.50	42.50	42.50	0
2023-06-26	42.50	42.50	42.50	42.50	0
2023-06-23	42.50	42.50	42.50	42.50	0
2023-06-22	42.50	42.50	42.50	42.50	3,925
2023-06-21	42.50	42.50	42.50	42.50	6,178
2023-06-20	42.50	42.50	42.50	42.50	2,100
2023-06-19	42.50	42.50	42.50	42.50	0
2023-06-16	42.50	42.50	42.50	42.50	500
2023-06-15	42.50	42.50	42.50	42.50	0
2023-06-14	42.50	42.50	42.50	42.50	0
2023-06-13	42.50	42.50	42.50	42.50	0
2023-06-12	42.50	42.50	42.50	42.50	1,071
2023-06-09	42.50	42.50	42.50	42.50	2,500
2023-06-08	42.50	42.50	42.50	42.50	335
2023-06-07	42.00	42.50	42.00	42.50	2,308
2023-06-06	42.00	42.50	42.00	42.50	0
2023-06-05	42.50	42.50	42.50	42.50	440
2023-06-02	43.00	43.00	42.50	42.50	1,000
2023-06-01	42.50	43.00	42.50	43.00	0
2023-05-31	43.00	43.00	43.00	43.00	0
2023-05-30	43.00	43.00	43.00	43.00	0
2023-05-29	43.00	43.00	43.00	43.00	0
2023-05-26	43.00	43.00	43.00	43.00	1,154
2023-05-25	43.00	43.00	43.00	43.00	0
2023-05-24	43.00	43.00	43.00	43.00	0
2023-05-23	43.00	43.00	43.00	43.00	1,062
2023-05-22	44.00	44.00	43.00	43.00	1,482
2023-05-19	44.00	44.00	44.00	44.00	254
2023-05-18	44.00	44.00	44.00	44.00	750
2023-05-17	44.50	44.50	44.00	44.00	3,248
2023-05-16	45.00	45.00	44.50	44.50	1,250
2023-05-15	45.50	45.50	45.00	45.00	1,500
2023-05-12	45.50	45.50	45.50	45.50	750
2023-05-11	46.50	46.50	46.50	46.50	750
2023-05-10	46.50	46.50	46.50	46.50	1,500
2023-05-09	46.50	46.50	46.50	46.50	0
2023-05-08	46.50	46.50	46.50	46.50	0
2023-05-05	46.50	46.50	46.40	46.50	20,300
2023-05-04	42.50	51.50	42.50	46.50	108,473
2023-05-03	36.00	36.00	36.00	36.00	0
2023-05-02	36.00	36.00	36.00	36.00	0
2023-05-01	36.00	36.00	36.00	36.00	0
2023-04-28	36.00	36.00	36.00	36.00	0
2023-04-27	36.00	36.00	36.00	36.00	0
2023-04-26	36.00	36.00	36.00	36.00	0
2023-04-25	36.00	36.00	36.00	36.00	0
2023-04-24	36.00	36.00	36.00	36.00	5,180
2023-04-21	36.00	36.00	36.00	36.00	0
2023-04-20	34.50	36.00	33.50	36.00	8,676
2023-04-19	32.00	33.50	32.00	33.50	15,000
2023-04-18	32.00	32.00	32.00	32.00	0
2023-04-17	31.00	33.00	31.00	32.00	34,449
2023-04-14	27.50	31.00	27.50	31.00	108,724
2023-04-13	27.50	27.50	27.50	27.50	0
2023-04-12	27.50	27.50	27.50	27.50	0
2023-04-11	27.50	27.50	27.50	27.50	9,236
2023-04-10	27.50	27.50	27.50	27.50	0
2023-04-07	27.50	27.50	27.50	27.50	0
2023-04-06	30.00	30.00	27.50	27.50	21,949
2023-04-05	30.00	30.00	29.00	29.00	8,557
2023-04-04	30.00	30.00	30.00	30.00	250
2023-04-03	30.00	30.00	30.00	30.00	3,625
2023-03-31	30.00	30.00	30.00	30.00	5,000
2023-03-30	30.00	30.00	30.00	30.00	20,161
2023-03-29	30.00	30.00	30.00	30.00	0
2023-03-28	30.00	30.00	30.00	30.00	8,557
2023-03-27	27.50	31.00	27.50	30.00	28,996
2023-03-24	27.50	27.50	26.50	26.50	0
2023-03-23	26.50	26.50	26.50	26.50	0
2023-03-22	27.00	27.00	26.50	26.50	446
2023-03-21	27.00	27.00	27.00	27.00	0
2023-03-20	28.50	28.50	27.00	27.00	1,964
2023-03-17	28.50	28.50	28.50	28.50	0
2023-03-16	28.50	28.50	28.50	28.50	0
2023-03-15	28.50	28.50	28.50	28.50	0
2023-03-14	28.50	28.50	28.50	28.50	0
2023-03-13	28.50	28.50	28.50	28.50	0
2023-03-10	28.50	28.50	28.50	28.50	0
2023-03-09	28.50	28.50	28.50	28.50	7,544
2023-03-08	28.50	28.50	28.50	28.50	0
2023-03-07	28.50	28.50	28.50	28.50	0
2023-03-06	28.50	28.50	28.50	28.50	0
2023-03-03	28.50	28.50	28.50	28.50	0
2023-03-02	28.50	28.50	28.50	28.50	250
2023-03-01	28.50	28.50	28.50	28.50	0
2023-02-28	29.50	29.50	28.50	28.50	5,545
2023-02-27	29.50	29.50	29.50	29.50	0
2023-02-24	29.50	29.50	29.50	29.50	0
2023-02-23	29.50	29.50	29.50	29.50	0
2023-02-22	29.50	29.50	29.50	29.50	0
2023-02-21	29.50	29.50	29.50	29.50	0
2023-02-20	29.50	29.50	29.50	29.50	0
2023-02-17	29.50	29.50	29.50	29.50	0
2023-02-16	29.50	29.50	29.50	29.50	0
2023-02-15	29.50	29.50	29.50	29.50	0
2023-02-14	30.00	30.00	30.00	30.00	0
2023-02-13	31.50	31.50	30.00	30.00	8,320
2023-02-10	31.50	31.50	31.50	31.50	0
2023-02-09	31.50	31.50	31.50	31.50	0
2023-02-08	31.50	31.50	31.50	31.50	0
2023-02-07	31.50	31.50	31.50	31.50	0
2023-02-06	31.50	31.50	31.50	31.50	0
2023-02-03	31.50	31.50	31.50	31.50	0
2023-02-02	31.50	31.50	31.50	31.50	0
2023-02-01	31.50	31.50	31.50	31.50	0
2023-01-31	31.50	31.50	31.50	31.50	1,000
2023-01-30	32.00	32.00	32.00	32.00	0
2023-01-27	32.50	32.50	32.00	32.00	0
2023-01-26	32.50	32.50	32.00	32.00	0
2023-01-25	32.00	32.00	32.00	32.00	0
2023-01-24	32.00	32.00	32.00	32.00	0
2023-01-23	32.00	32.00	32.00	32.00	0
2023-01-20	32.00	32.00	32.00	32.00	0
2023-01-19	32.00	32.00	32.00	32.00	0
2023-01-18	32.00	32.00	32.00	32.00	0
2023-01-17	32.00	32.00	32.00	32.00	3,912
2023-01-16	32.00	32.00	32.00	32.00	3,087
2023-01-13	32.50	32.50	32.00	32.00	0
2023-01-12	32.00	32.00	32.00	32.00	0
2023-01-11	32.00	32.00	32.00	32.00	0
2023-01-10	32.00	32.00	32.00	32.00	0
2023-01-09	32.00	32.00	32.00	32.00	0
2023-01-06	32.00	32.00	32.00	32.00	0
2023-01-05	34.00	34.00	32.00	32.00	1,910
2023-01-04	34.00	34.00	34.00	34.00	20,000
2023-01-03	35.00	35.00	34.00	34.00	3,000
2023-01-02	35.00	35.00	35.00	35.00	0
2022-12-30	35.00	35.00	35.00	35.00	0
2022-12-29	34.50	35.00	34.50	35.00	10,308
2022-12-28	35.00	35.00	35.00	35.00	0
2022-12-27	35.00	35.00	35.00	35.00	0
2022-12-26	35.00	35.00	35.00	35.00	0
2022-12-23	35.00	35.00	35.00	35.00	0
2022-12-22	35.00	35.00	35.00	35.00	0
2022-12-21	35.00	35.00	35.00	35.00	0
2022-12-20	35.00	35.00	35.00	35.00	0
2022-12-19	35.00	35.00	35.00	35.00	0
2022-12-16	35.00	35.00	35.00	35.00	0
2022-12-15	35.00	35.00	35.00	35.00	0
2022-12-14	34.50	35.00	34.50	35.00	4,084
2022-12-13	35.00	35.00	35.00	35.00	0
2022-12-12	36.00	36.00	35.00	35.00	0
2022-12-09	36.00	36.00	36.00	36.00	0
2022-12-08	36.00	36.00	36.00	36.00	0
2022-12-07	36.00	36.00	36.00	36.00	0
2022-12-06	36.50	36.50	36.00	36.00	0
2022-12-05	36.50	36.50	36.50	36.50	0
2022-12-02	38.00	38.00	36.50	36.50	2,000
2022-12-01	41.50	41.50	38.00	38.00	16,301
2022-11-30	42.50	42.50	42.50	42.50	5,000
2022-11-29	42.50	42.50	42.50	42.50	0
2022-11-28	42.50	42.50	42.50	42.50	40
2022-11-25	42.50	42.50	42.50	42.50	0
2022-11-24	42.50	42.50	42.50	42.50	0
2022-11-23	42.50	42.50	42.50	42.50	317
2022-11-22	42.50	42.50	42.50	42.50	0
2022-11-21	42.50	42.50	42.50	42.50	0
2022-11-18	42.50	42.50	42.50	42.50	0
2022-11-17	42.50	42.50	42.50	42.50	5,751
2022-11-16	42.50	42.50	42.50	42.50	0
2022-11-15	42.50	42.50	42.50	42.50	5,000
2022-11-14	42.50	42.50	42.50	42.50	0
2022-11-11	42.50	42.50	42.50	42.50	8,267
2022-11-10	42.50	42.50	42.50	42.50	0
2022-11-09	40.50	42.50	40.50	42.50	9,038
2022-11-08	40.50	40.50	40.50	40.50	4,577
2022-11-07	40.50	40.50	40.50	40.50	0
2022-11-04	40.50	40.50	40.50	40.50	5,000
2022-11-03	40.50	40.50	40.50	40.50	0
2022-11-02	40.50	40.50	40.50	40.50	0
2022-11-01	40.50	40.50	40.50	40.50	0
2022-10-31	41.00	41.00	40.50	40.50	5,106
2022-10-28	41.00	41.00	41.00	41.00	7,500
2022-10-27	36.50	41.00	36.50	41.00	25,250
2022-10-26	35.50	36.50	35.50	36.50	729
2022-10-25	35.50	35.50	35.50	35.50	0
2022-10-24	35.50	35.50	35.50	35.50	750
2022-10-21	35.50	35.50	35.50	35.50	4,378
2022-10-20	35.50	35.50	35.50	35.50	583
2022-10-19	35.50	35.50	35.50	35.50	0
2022-10-18	34.00	35.50	34.00	35.50	1,000
2022-10-17	34.00	34.00	34.00	34.00	0
2022-10-14	34.00	34.00	34.00	34.00	0
2022-10-13	34.00	34.00	34.00	34.00	5,000
2022-10-12	34.00	34.00	34.00	34.00	0
2022-10-11	34.00	34.00	34.00	34.00	0
2022-10-10	34.00	34.00	33.00	34.00	0
2022-10-07	34.00	34.00	34.00	34.00	0
2022-10-06	34.00	34.00	34.00	34.00	0
2022-10-05	34.00	34.00	34.00	34.00	0
2022-10-04	34.00	34.00	34.00	34.00	0
2022-10-03	34.00	34.00	34.00	34.00	0
2022-09-30	34.00	34.00	33.00	34.00	0
2022-09-29	34.00	34.00	34.00	34.00	0
2022-09-28	34.00	34.00	33.00	34.00	0
2022-09-27	34.00	34.00	34.00	34.00	0
2022-09-26	34.00	34.00	34.00	34.00	0
2022-09-23	33.50	34.00	33.00	34.00	13,301
2022-09-22	34.00	34.00	34.00	34.00	0
2022-09-21	34.00	34.00	34.00	34.00	0
2022-09-20	34.00	34.00	33.00	34.00	0
2022-09-19	34.00	34.00	34.00	34.00	0
2022-09-16	34.00	34.00	34.00	34.00	0
2022-09-15	34.00	34.00	33.00	34.00	0
2022-09-14	34.00	34.00	33.00	34.00	0
2022-09-13	34.00	34.00	33.00	34.00	0
2022-09-12	34.00	34.00	33.00	34.00	0
2022-09-09	34.00	34.00	33.00	34.00	2,889
2022-09-08	34.00	34.00	33.00	34.00	0
2022-09-07	34.00	34.00	33.00	34.00	0
2022-09-06	34.00	34.00	33.00	34.00	0
2022-09-05	34.00	34.00	33.00	34.00	15,000
2022-09-02	34.00	34.00	33.00	34.00	1,215
2022-09-01	34.00	34.00	34.00	34.00	0
2022-08-31	33.50	34.00	33.00	34.00	0
2022-08-30	34.00	34.00	34.00	34.00	182
2022-08-29	34.00	34.00	34.00	34.00	0
2022-08-26	34.00	34.00	34.00	34.00	0
2022-08-25	34.00	34.00	34.00	34.00	1,500
2022-08-24	34.00	34.00	34.00	34.00	0
2022-08-23	36.00	36.00	34.00	34.00	2,782
2022-08-22	37.00	37.00	35.00	36.00	0
2022-08-19	37.50	37.50	36.00	36.00	1,500
2022-08-18	37.00	37.00	37.00	37.00	0
2022-08-17	37.50	37.50	37.00	37.00	750
2022-08-16	38.00	38.00	37.50	37.50	1,500
2022-08-15	38.00	38.00	38.00	38.00	0
2022-08-12	39.00	39.00	37.00	38.00	1,500
2022-08-11	39.00	40.50	38.50	38.50	750
2022-08-10	39.00	40.50	39.00	40.50	0
2022-08-09	40.50	40.50	40.50	40.50	235
2022-08-08	38.50	38.50	37.00	38.50	0
2022-08-05	38.50	38.50	38.50	38.50	0
2022-08-04	38.50	38.50	38.50	38.50	0
2022-08-03	38.50	38.50	38.50	38.50	0
2022-08-02	38.50	38.50	38.50	38.50	750
2022-08-01	38.50	38.50	37.00	38.50	108
2022-07-29	38.50	38.50	38.50	38.50	0
2022-07-28	40.00	40.00	38.50	38.50	1,250
2022-07-27	40.00	40.00	39.00	39.50	0
2022-07-26	40.00	40.00	39.00	39.50	287
2022-07-25	40.00	40.00	39.00	39.50	0
2022-07-22	40.00	40.00	39.00	39.50	0
2022-07-21	42.00	42.00	39.50	39.50	2,250
2022-07-20	43.00	43.00	40.50	40.50	1,500
2022-07-19	44.00	44.00	42.00	42.00	2,250
2022-07-18	44.00	44.00	44.00	44.00	750
2022-07-15	44.50	44.50	44.00	44.00	1,500
2022-07-14	44.50	44.50	44.50	44.50	1,500
2022-07-13	44.50	44.50	44.50	44.50	750
2022-07-12	44.50	44.50	44.50	44.50	1,500
2022-07-11	44.50	44.50	43.00	44.50	1,000
2022-07-08	44.50	44.50	43.00	44.50	0
2022-07-07	44.50	44.50	43.00	44.50	0
2022-07-06	44.50	44.50	43.00	44.50	0
2022-07-05	44.50	44.50	43.00	44.50	0
2022-07-04	44.50	44.50	43.00	44.50	0
2022-07-01	44.50	44.50	43.00	44.50	0
2022-06-30	45.50	45.50	43.00	44.50	0
2022-06-29	44.50	44.50	43.00	44.50	0
2022-06-28	44.50	44.50	43.00	44.50	62
2022-06-27	44.50	44.50	43.00	44.50	0
2022-06-24	44.50	44.50	44.50	44.50	0
2022-06-23	44.50	44.50	44.50	44.50	0
2022-06-22	44.50	44.50	44.50	44.50	0
2022-06-21	46.00	46.00	44.50	44.50	1,961
2022-06-20	46.00	46.00	46.00	46.00	12,165
2022-06-17	46.00	46.00	46.00	46.00	0
2022-06-16	46.00	46.00	44.00	46.00	0
2022-06-15	46.00	46.00	46.00	46.00	0
2022-06-14	46.00	46.00	46.00	46.00	0
2022-06-13	46.00	46.00	46.00	46.00	0
2022-06-10	46.00	46.00	46.00	46.00	1,493
2022-06-09	46.00	46.00	44.00	46.00	0
2022-06-08	46.00	46.00	44.00	46.00	0
2022-06-07	46.00	46.00	44.00	46.00	17,095
2022-06-06	46.00	46.00	44.00	46.00	0
2022-06-03	46.00	46.00	46.00	46.00	0
2022-06-02	46.00	46.00	46.00	46.00	0
2022-06-01	46.00	46.00	44.00	46.00	0
2022-05-31	46.00	46.00	44.00	46.00	5,000
2022-05-30	46.00	46.00	44.00	46.00	10,864
2022-05-27	46.00	46.00	44.00	46.00	0
2022-05-26	46.00	46.00	44.00	46.00	0
2022-05-25	46.00	46.00	44.00	46.00	0
2022-05-24	47.00	47.00	46.00	46.00	5,000
2022-05-23	47.00	47.00	46.00	47.00	0
2022-05-20	47.00	47.00	47.00	47.00	0
2022-05-19	47.50	47.50	46.00	47.00	11,097
2022-05-18	47.50	47.50	46.00	47.00	0
2022-05-17	47.00	47.00	47.00	47.00	0
2022-05-16	47.50	47.50	46.00	47.00	500
2022-05-13	47.00	47.00	47.00	47.00	0
2022-05-12	47.50	47.50	46.00	47.00	0
2022-05-11	47.50	47.50	46.00	47.00	0
2022-05-10	47.50	47.50	46.00	47.00	0
2022-05-09	47.50	47.50	46.00	47.00	0
2022-05-06	47.50	47.50	46.00	47.00	1,584
2022-05-05	47.50	47.50	46.00	47.00	0
2022-05-04	48.50	48.50	46.00	47.00	4,190
2022-05-03	47.50	47.50	46.00	47.50	0
2022-05-02	47.50	47.50	47.50	47.50	0
2022-04-29	47.50	47.50	46.00	47.50	1,250
2022-04-28	47.50	47.50	46.00	47.50	5,190
2022-04-27	44.50	44.50	43.00	44.50	0
2022-04-26	45.50	45.50	42.50	44.50	116
2022-04-25	45.50	45.50	45.50	45.50	0
2022-04-22	45.00	45.50	44.00	45.50	35,000
2022-04-21	44.50	45.00	44.50	45.00	0
2022-04-20	43.50	43.50	43.50	43.50	75,000
2022-04-19	43.50	43.50	43.50	43.50	35,000
2022-04-18	43.50	43.50	43.50	43.50	0
2022-04-15	43.50	43.50	43.50	43.50	0
2022-04-14	43.50	43.50	43.00	43.50	40,000
2022-04-13	43.50	43.50	43.00	43.50	0
2022-04-12	43.00	43.50	42.00	43.50	0
2022-04-11	43.50	43.50	41.00	42.50	34,500
2022-04-08	44.50	44.50	43.00	43.50	30,642
2022-04-07	44.50	44.50	43.00	44.50	0
2022-04-06	44.50	44.50	43.00	44.50	0
2022-04-05	44.50	44.50	44.50	44.50	250
2022-04-04	44.50	44.50	44.50	44.50	553
2022-04-01	44.50	44.50	44.50	44.50	0
2022-03-31	44.50	44.50	44.50	44.50	0
2022-03-30	44.50	44.50	44.50	44.50	500
2022-03-29	45.00	45.00	43.00	44.50	0
2022-03-28	45.00	45.00	44.50	44.50	200
2022-03-25	45.50	45.50	45.00	45.00	528
2022-03-24	47.50	47.50	45.00	46.50	0
2022-03-23	47.50	47.50	46.50	46.50	58,882
2022-03-22	48.50	48.50	47.00	47.50	0
2022-03-21	47.50	47.50	47.50	47.50	0
2022-03-18	47.50	47.50	47.50	47.50	0
2022-03-17	48.50	48.50	47.00	47.50	500
2022-03-16	48.50	48.50	47.00	47.50	0
2022-03-15	47.00	47.50	47.00	47.50	125
2022-03-14	47.00	47.00	47.00	47.00	125
2022-03-11	48.00	48.00	46.00	47.00	0
2022-03-10	47.00	47.00	47.00	47.00	0
2022-03-09	45.50	47.00	45.50	47.00	607
2022-03-08	45.50	45.50	45.50	45.50	30,000
2022-03-07	47.50	47.50	45.50	45.50	0
2022-03-04	47.50	47.50	47.50	47.50	0
2022-03-03	47.50	47.50	47.50	47.50	19,528
2022-03-02	47.50	47.50	47.50	47.50	0
2022-03-01	47.50	47.50	47.50	47.50	625
2022-02-28	47.50	47.50	47.50	47.50	10
2022-02-25	47.50	47.50	47.00	47.50	0
2022-02-24	47.50	47.50	47.50	47.50	0
2022-02-23	47.50	47.50	47.50	47.50	2,058
2022-02-22	46.50	47.50	46.50	47.50	0
2022-02-21	47.50	47.50	45.00	46.50	0
2022-02-18	46.50	46.50	45.00	46.50	0
2022-02-17	45.50	46.50	45.50	46.50	0
2022-02-16	45.50	45.50	45.50	45.50	0
2022-02-15	46.50	46.50	45.50	45.50	2,335
2022-02-14	45.50	46.50	45.00	46.50	0
2022-02-11	46.50	47.50	45.00	46.50	0
2022-02-10	46.50	46.50	46.50	46.50	7,831
2022-02-09	47.00	47.00	44.00	46.50	1,500
2022-02-08	44.50	44.50	44.50	44.50	7,919
2022-02-07	46.00	46.00	43.00	44.50	0
2022-02-04	44.50	44.50	44.50	44.50	604
2022-02-03	46.00	46.00	43.00	44.50	0
2022-02-02	44.50	44.50	44.50	44.50	0
2022-02-01	44.50	44.50	44.50	44.50	0
2022-01-31	44.50	44.50	44.50	44.50	0
2022-01-28	44.00	44.50	44.00	44.50	0
2022-01-27	44.00	44.00	44.00	44.00	6,260
2022-01-26	44.00	44.00	44.00	44.00	0
2022-01-25	44.00	44.00	44.00	44.00	0
2022-01-24	44.00	44.00	44.00	44.00	0
2022-01-21	45.00	45.00	44.00	44.00	703
2022-01-20	45.00	45.00	45.00	45.00	0
2022-01-19	45.00	45.00	45.00	45.00	0
2022-01-18	45.50	45.50	42.00	45.00	0
2022-01-17	45.50	45.50	42.00	45.00	0
2022-01-14	45.00	45.00	42.00	45.00	711
2022-01-13	45.00	45.00	45.00	45.00	11,680
2022-01-12	45.00	45.00	45.00	45.00	0
2022-01-11	45.00	45.00	45.00	45.00	0
2022-01-10	45.00	45.00	45.00	45.00	1,125
2022-01-07	45.00	45.00	45.00	45.00	870
2022-01-06	45.00	45.00	45.00	45.00	0
2022-01-05	43.50	45.50	43.50	45.00	10,221
2022-01-04	42.00	43.00	42.00	43.00	42,750
2022-01-03	42.00	42.00	42.00	42.00	0
2021-12-31	42.00	42.00	42.00	42.00	15,000
2021-12-30	41.00	42.00	41.00	42.00	9,695
2021-12-29	42.00	42.00	40.00	41.00	480
2021-12-28	41.00	41.00	41.00	41.00	0
2021-12-27	41.00	41.00	41.00	41.00	0
2021-12-24	41.00	41.00	41.00	41.00	0
2021-12-23	41.00	41.00	41.00	41.00	0
2021-12-22	41.00	41.00	41.00	41.00	0
2021-12-21	42.00	42.00	41.00	41.00	2,625
2021-12-20	42.00	42.00	40.00	42.00	0
2021-12-17	42.00	42.00	40.00	42.00	0
2021-12-16	42.00	42.00	42.00	42.00	0
2021-12-15	43.00	43.00	42.00	42.00	6,159
2021-12-14	43.00	43.00	42.00	43.00	9,729
2021-12-13	43.00	43.00	43.00	43.00	2,500
2021-12-10	43.00	43.00	42.50	43.00	208,408
2021-12-09	47.50	47.50	43.00	43.00	47,106
2021-12-08	47.50	47.50	47.50	47.50	0
2021-12-07	47.50	47.50	47.50	47.50	0
2021-12-06	47.50	47.50	47.50	47.50	0
2021-12-03	47.50	47.50	46.00	47.50	13,613
2021-12-02	47.50	47.50	46.00	47.50	0
2021-12-01	48.50	48.50	47.50	47.50	1,071
2021-11-30	48.00	48.50	47.00	48.50	0
2021-11-29	50.00	50.00	48.50	48.50	472
2021-11-26	51.00	51.00	50.00	50.00	0
2021-11-25	51.00	51.00	51.00	51.00	0
2021-11-24	51.00	51.00	51.00	51.00	0
2021-11-23	51.00	51.00	51.00	51.00	2,744
2021-11-22	51.00	51.00	47.00	51.00	0
2021-11-19	51.50	51.50	47.00	51.00	0
2021-11-18	50.50	51.00	50.50	51.00	128,142
2021-11-17	50.50	50.50	50.50	50.50	25,459
2021-11-16	51.00	51.00	47.00	50.50	10,500
2021-11-15	55.50	55.50	50.50	50.50	5,994
2021-11-12	55.50	55.50	55.50	55.50	0
2021-11-11	57.00	57.00	54.00	55.50	0
2021-11-10	55.50	55.50	55.50	55.50	0
2021-11-09	55.50	55.50	55.50	55.50	9,250
2021-11-08	55.50	55.50	55.50	55.50	0
2021-11-05	55.50	55.50	54.00	55.50	9,839
2021-11-04	57.00	57.00	55.50	55.50	2,000
2021-11-03	57.00	57.00	57.00	57.00	0
2021-11-02	57.00	57.00	57.00	57.00	0
2021-11-01	57.00	57.00	54.00	57.00	2,857
2021-10-29	57.00	57.00	57.00	57.00	0
2021-10-28	57.50	57.50	57.00	57.00	2,040
2021-10-27	57.50	57.50	57.50	57.50	0
2021-10-26	57.50	57.50	57.50	57.50	5,000
2021-10-25	57.50	57.50	55.00	57.50	0

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868