National World. Share History

National World. Share Price history. The following table shows end-of-day data NWOR historical share prices for National World., 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.

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

Date	Open	High	Low	Close	Volume
2025-05-27	22.90	22.90	22.90	22.90	0
2025-05-26	22.81	22.81	22.81	22.81	0
2025-05-23	22.90	22.90	22.80	22.90	65,002
2025-05-22	23.20	24.40	23.00	23.00	120,843
2025-05-21	23.20	23.20	23.20	23.20	7,513
2025-05-20	23.20	23.20	23.20	23.20	1,246
2025-05-19	23.20	23.20	23.20	23.20	35,001
2025-05-16	23.20	23.20	22.80	23.20	100,107
2025-05-15	23.20	23.20	23.20	23.20	0
2025-05-14	23.20	23.20	23.20	23.20	22,499
2025-05-13	22.80	23.20	22.60	23.20	1,204,649
2025-05-12	22.70	22.80	22.60	22.80	505,456
2025-05-09	22.70	22.70	22.70	22.70	100,000
2025-05-08	22.60	22.70	22.60	22.70	2,331
2025-05-07	22.60	22.60	22.60	22.60	1,264
2025-05-06	22.60	22.60	22.60	22.60	1,570,055
2025-05-05	22.80	22.80	22.80	22.80	0
2025-05-02	22.60	22.60	22.60	22.60	44,000
2025-05-01	22.60	22.60	22.60	22.60	212,254
2025-04-30	22.30	22.60	22.30	22.60	46,155
2025-04-29	22.50	22.50	22.30	22.30	162,000
2025-04-28	22.50	22.20	22.20	22.20	220,577
2025-04-25	22.50	23.00	22.50	22.50	154,958
2025-04-24	22.20	22.50	22.20	22.50	62,751
2025-04-23	22.20	22.30	22.20	22.20	0
2025-04-22	22.20	22.20	22.00	22.20	337,599
2025-04-21	22.20	22.20	22.20	22.20	0
2025-04-18	22.20	22.20	22.20	22.20	0
2025-04-17	22.20	22.20	22.20	22.20	8,299
2025-04-16	22.20	22.20	22.20	22.20	25,457
2025-04-15	22.20	22.20	22.00	22.20	105,000
2025-04-14	21.90	22.20	21.90	22.20	62,802
2025-04-11	21.90	21.90	21.90	21.90	12,000
2025-04-10	21.60	22.60	21.90	21.90	91,954
2025-04-09	21.60	21.60	21.60	21.60	68,361
2025-04-08	21.60	21.60	21.60	21.60	16,114
2025-04-07	22.10	22.10	21.60	21.60	198,328
2025-04-04	22.80	22.50	22.20	22.50	520,000
2025-04-03	22.80	23.00	22.80	22.80	18,339
2025-04-02	22.80	22.80	22.80	22.80	0
2025-04-01	22.80	22.80	22.80	22.80	52,478
2025-03-31	22.80	22.80	22.80	22.80	0
2025-03-28	21.80	23.00	21.80	23.00	319,970
2025-03-27	21.80	21.80	21.60	21.80	215,011
2025-03-26	21.60	21.60	21.60	21.60	83,430
2025-03-25	21.80	21.80	21.60	21.60	106,000
2025-03-24	22.20	22.20	21.50	21.50	250,158
2025-03-21	22.30	22.30	22.20	22.20	794
2025-03-20	22.30	22.30	22.30	22.30	0
2025-03-19	22.30	22.30	22.30	22.30	10,000
2025-03-18	22.30	22.30	22.30	22.30	0
2025-03-17	22.30	22.30	22.30	22.30	6,485
2025-03-14	22.30	22.30	22.30	22.30	15,227
2025-03-13	22.30	22.30	22.30	22.30	0
2025-03-12	22.40	22.60	22.30	22.30	83,139
2025-03-11	22.60	22.60	21.40	22.40	68,305
2025-03-10	22.60	22.80	22.60	22.60	115
2025-03-07	22.60	22.60	22.60	22.60	0
2025-03-06	22.60	22.60	22.60	22.60	83,801
2025-03-05	22.60	22.60	22.60	22.60	0
2025-03-04	22.40	22.60	22.40	22.60	6,155
2025-03-03	22.60	22.60	22.40	22.40	23,405
2025-02-28	22.50	22.50	22.50	22.50	21,075
2025-02-27	22.50	22.50	22.50	22.50	135,547
2025-02-26	22.50	22.40	22.40	22.40	489,665
2025-02-25	22.80	22.70	22.40	22.40	426,428
2025-02-24	22.70	22.70	22.70	22.70	34,121
2025-02-21	22.70	22.70	22.70	22.70	0
2025-02-20	22.70	22.70	22.70	22.70	13,200
2025-02-19	22.70	22.70	22.70	22.70	0
2025-02-18	22.70	22.70	22.70	22.70	21,575
2025-02-17	22.70	22.70	22.60	22.70	9,107
2025-02-14	22.70	22.80	22.70	22.70	100,069
2025-02-13	22.40	23.00	22.40	22.70	12,376
2025-02-12	22.70	22.70	22.40	22.70	107,609
2025-02-11	22.50	22.80	22.50	22.70	31,470
2025-02-10	22.50	22.50	22.50	22.50	1,603,080
2025-02-07	22.40	23.00	22.40	22.50	22,439
2025-02-06	22.50	22.60	22.50	22.50	5,285
2025-02-05	22.50	22.50	22.40	22.50	4,242
2025-02-04	22.50	22.50	22.50	22.50	18,000
2025-02-03	22.50	22.60	22.50	22.50	5
2025-01-31	22.50	22.50	22.40	22.50	49,631
2025-01-30	22.50	22.50	22.40	22.40	92,192
2025-01-29	22.50	22.50	22.50	22.50	17,616
2025-01-28	22.50	22.50	22.50	22.50	66,213
2025-01-27	22.50	22.50	22.40	22.50	116,735
2025-01-24	22.50	22.50	22.50	22.50	19,617
2025-01-23	22.40	22.50	22.40	22.50	77,439
2025-01-22	22.50	22.40	22.40	22.40	8,088,651
2025-01-21	22.50	22.80	22.40	22.50	191,538
2025-01-20	22.30	22.60	22.30	22.50	323,258
2025-01-17	22.30	22.40	22.30	22.30	86,727
2025-01-16	22.30	22.30	22.30	22.30	0
2025-01-15	22.30	22.30	22.30	22.30	30,000
2025-01-14	22.30	22.60	22.30	22.30	350,889
2025-01-13	22.40	22.40	22.30	22.30	55,130
2025-01-10	22.30	22.30	22.30	22.30	17,782
2025-01-09	22.30	22.30	22.30	22.30	17,687
2025-01-08	22.30	22.40	22.40	22.40	2,047,743
2025-01-07	22.30	22.30	22.30	22.30	0
2025-01-06	22.40	22.40	22.30	22.30	47,373
2025-01-03	22.30	22.30	22.30	22.30	16,852
2025-01-02	22.30	22.30	22.20	22.20	3,540
2025-01-01	22.30	22.30	22.30	22.30	0
2024-12-31	22.30	22.30	22.30	22.30	25,825
2024-12-30	22.30	22.30	22.30	22.30	17,242
2024-12-27	22.30	22.30	22.30	22.30	26,000
2024-12-26	22.20	22.20	22.20	22.20	0
2024-12-25	22.20	22.20	22.20	22.20	0
2024-12-24	22.30	22.30	22.20	22.20	2,600
2024-12-23	22.30	22.30	22.20	22.30	17,493
2024-12-20	22.30	22.60	22.30	22.30	117,708
2024-12-19	22.20	22.30	22.20	22.30	455,561
2024-12-18	21.00	22.20	21.00	22.20	1,129,353
2024-12-17	21.00	21.80	21.00	21.00	194,404
2024-12-16	21.00	21.40	21.00	21.40	724,123
2024-12-13	20.50	21.00	20.50	21.00	24,946
2024-12-12	21.00	21.00	20.50	20.50	182,999
2024-12-11	21.20	21.20	21.00	21.00	150,268
2024-12-10	20.70	21.20	20.50	21.20	372,614
2024-12-09	20.25	21.00	20.25	20.70	782,667
2024-12-06	20.40	20.60	19.50	20.60	1,181,447
2024-12-05	18.75	19.00	18.50	19.00	109,649
2024-12-04	18.50	18.75	18.00	18.75	330,723
2024-12-03	19.00	19.00	18.50	18.50	54,833
2024-12-02	19.00	19.00	18.75	18.75	130,400
2024-11-29	19.25	19.50	19.00	19.00	312,586
2024-11-28	19.50	19.75	19.25	19.25	432,655
2024-11-27	19.00	20.00	20.00	20.00	971,037
2024-11-26	19.50	19.50	19.00	19.00	482,839
2024-11-25	19.00	19.50	19.00	19.50	912,529
2024-11-22	18.50	19.50	16.75	19.00	2,737,886
2024-11-21	15.00	15.00	14.50	15.00	58,451
2024-11-20	15.00	15.00	14.75	15.00	360,473
2024-11-19	15.00	15.00	14.75	14.75	192,068
2024-11-18	15.00	15.00	14.30	14.75	12,336
2024-11-15	15.00	15.00	14.75	14.75	52,694
2024-11-14	15.00	15.00	14.75	14.75	0
2024-11-13	15.00	15.00	14.75	14.75	0
2024-11-12	15.25	15.00	14.50	14.75	95,953
2024-11-11	15.25	15.25	15.00	15.00	61,034
2024-11-08	15.25	15.25	15.00	15.00	4,285
2024-11-07	15.25	15.25	15.00	15.00	1,401
2024-11-06	15.25	15.25	15.00	15.00	70,000
2024-11-05	15.25	15.00	14.80	15.00	68,946
2024-11-04	15.25	15.00	15.00	15.00	35,000
2024-11-01	14.50	15.00	15.00	15.00	559,472
2024-10-31	14.50	14.50	14.50	14.50	17,008
2024-10-30	14.50	14.50	14.50	14.50	113,676
2024-10-29	14.50	14.75	14.20	14.50	242,977
2024-10-28	14.50	14.75	14.50	14.75	47,007
2024-10-25	14.50	14.75	14.50	14.75	120,195
2024-10-24	14.25	14.50	14.25	14.50	133,849
2024-10-23	14.50	14.50	14.25	14.25	10,000
2024-10-22	14.50	14.50	14.50	14.50	95,552
2024-10-21	14.35	14.60	14.25	14.50	431,465
2024-10-18	14.35	14.60	14.35	14.60	8,065
2024-10-17	14.60	14.60	14.60	14.60	151,465
2024-10-16	14.60	14.60	14.60	14.60	60,800
2024-10-15	14.75	14.60	14.20	14.60	123,906
2024-10-14	15.10	15.10	14.75	14.75	104,160
2024-10-11	15.10	15.10	15.10	15.10	42,000
2024-10-10	15.10	15.10	15.10	15.10	9,000
2024-10-09	15.10	15.10	15.10	15.10	40,000
2024-10-08	15.10	15.10	15.10	15.10	100,733
2024-10-07	15.30	15.50	15.10	15.30	165,690
2024-10-04	15.10	15.20	15.05	15.05	131,685
2024-10-03	15.10	15.10	15.10	15.10	30,930
2024-10-02	15.10	15.10	15.10	15.10	62,429
2024-10-01	15.10	15.10	15.10	15.10	147,980
2024-09-30	15.25	15.25	15.10	15.10	85,165
2024-09-27	15.25	15.50	15.50	15.50	412,205
2024-09-26	15.45	15.45	15.25	15.25	80,169
2024-09-25	15.75	15.75	15.35	15.45	144,297
2024-09-24	15.75	15.75	15.75	15.75	51,370
2024-09-23	15.75	15.75	15.75	15.75	115,935
2024-09-20	15.75	15.75	15.75	15.75	100,309
2024-09-19	15.50	15.75	15.50	15.75	81,667
2024-09-18	15.50	15.50	15.50	15.50	182,585
2024-09-17	15.50	16.00	15.50	15.50	475,254
2024-09-16	16.50	16.50	16.00	16.00	713,727
2024-09-13	16.50	16.50	16.50	16.50	87,837
2024-09-12	16.50	16.50	16.50	16.50	1,924
2024-09-11	16.50	17.00	16.50	16.50	66,080
2024-09-10	16.50	16.50	16.50	16.50	731
2024-09-09	16.50	16.50	16.50	16.50	15,084
2024-09-06	16.50	16.50	16.50	16.50	63,447
2024-09-05	16.25	16.75	16.25	16.50	15,204
2024-09-04	17.50	17.50	16.25	16.25	364,925
2024-09-03	17.50	17.50	17.50	17.50	101,447
2024-09-02	17.50	17.50	17.50	17.50	0
2024-08-30	17.50	17.50	17.50	17.50	122,442
2024-08-29	17.50	17.50	17.50	17.50	20,800
2024-08-28	17.75	17.75	17.50	17.50	959,521
2024-08-27	17.75	17.75	17.75	17.75	34,689
2024-08-26	17.75	17.75	17.75	17.75	0
2024-08-23	17.75	17.75	17.50	17.75	162,805
2024-08-22	17.00	17.50	17.00	17.50	25,006
2024-08-21	17.00	17.00	17.00	17.00	5,800
2024-08-20	17.00	17.00	17.00	17.00	218,333
2024-08-19	16.25	17.00	17.00	17.00	381,622
2024-08-16	16.50	16.50	16.25	16.25	153,615
2024-08-15	16.25	16.50	16.25	16.50	102,070
2024-08-14	16.25	16.25	16.25	16.25	104,373
2024-08-13	16.25	16.50	16.25	16.25	94,800
2024-08-12	16.25	16.25	16.25	16.25	158,000
2024-08-09	16.25	16.25	16.25	16.25	225,179
2024-08-08	16.25	16.25	16.25	16.25	43,540
2024-08-07	16.25	16.50	16.25	16.25	61,318
2024-08-06	16.50	16.75	16.25	16.25	114,469
2024-08-05	16.75	16.75	16.00	16.00	1,998,342
2024-08-02	17.50	17.50	17.25	17.25	286,331
2024-08-01	16.75	17.50	17.50	17.50	607,314
2024-07-31	16.25	16.25	16.25	16.25	156,074
2024-07-30	16.25	16.25	15.70	16.25	127,150
2024-07-29	16.25	16.25	16.25	16.25	1,888
2024-07-26	16.25	16.25	16.25	16.25	125,000
2024-07-25	16.25	16.25	16.25	16.25	0
2024-07-24	16.25	16.25	16.25	16.25	40,000
2024-07-23	16.25	16.25	16.25	16.25	59,246
2024-07-22	16.25	16.25	16.25	16.25	25,876
2024-07-19	17.25	17.25	16.25	16.25	72,442
2024-07-18	16.25	16.25	16.25	16.25	7,262
2024-07-17	16.50	16.50	16.25	16.25	600
2024-07-16	16.50	16.50	16.50	16.50	69,808
2024-07-15	16.50	16.50	16.20	16.50	1,419,518
2024-07-12	16.50	16.50	16.50	16.50	126,404
2024-07-11	16.75	17.00	16.50	16.50	152,411
2024-07-10	17.00	17.00	17.00	17.00	11,007
2024-07-09	17.00	17.00	17.00	17.00	20,000
2024-07-08	17.00	17.00	17.00	17.00	82,599
2024-07-05	17.75	17.75	17.00	17.00	140,123
2024-07-04	17.75	17.75	17.75	17.75	0
2024-07-03	17.75	17.75	17.75	17.75	50,600
2024-07-02	18.00	18.00	17.75	17.75	42,764
2024-07-01	18.00	18.00	18.00	18.00	37,207
2024-06-28	16.50	18.25	16.50	18.00	191,869
2024-06-27	16.25	16.50	16.25	16.50	172,014
2024-06-26	16.50	16.50	16.25	16.25	20,404
2024-06-25	16.50	16.00	16.00	16.00	657,336
2024-06-24	17.00	17.00	16.50	16.50	250,732
2024-06-21	15.50	17.00	15.50	17.00	393,305
2024-06-20	14.00	15.50	14.00	15.50	314,423
2024-06-19	14.25	14.25	14.00	14.00	295,567
2024-06-18	14.50	14.50	14.25	14.25	1,649
2024-06-17	14.50	14.50	14.50	14.50	216,851
2024-06-14	14.75	14.75	14.50	14.50	130,780
2024-06-13	14.75	14.75	14.75	14.75	28,000
2024-06-12	14.75	14.75	14.75	14.75	214,234
2024-06-11	14.75	14.75	14.75	14.75	57,324
2024-06-10	14.75	15.00	14.75	14.75	71,157
2024-06-07	15.00	15.00	14.75	14.75	118,071
2024-06-06	15.75	15.75	15.00	15.00	292,064
2024-06-05	15.75	16.10	15.75	16.00	181,112
2024-06-04	15.00	15.75	15.00	15.75	179,967
2024-06-03	15.00	15.00	15.00	15.00	183,444
2024-05-31	15.25	15.50	15.00	15.00	232,271
2024-05-30	14.00	16.25	14.00	15.25	1,589,135
2024-05-29	14.00	14.00	14.00	14.00	222
2024-05-28	13.75	15.10	14.00	14.00	190,368
2024-05-27	13.75	13.75	13.75	13.75	0
2024-05-24	14.75	14.75	13.75	13.75	308,580
2024-05-23	14.75	14.75	14.75	14.75	3,600
2024-05-22	15.25	15.25	14.75	14.75	101,368
2024-05-21	15.25	15.25	15.25	15.25	0
2024-05-20	15.25	15.25	15.25	15.25	1,069,020
2024-05-17	15.25	15.25	15.25	15.25	15,376
2024-05-16	15.25	15.25	15.25	15.25	0
2024-05-15	15.00	15.50	15.00	15.25	1,332,986
2024-05-14	14.25	15.25	14.25	15.00	204,876
2024-05-13	14.25	15.20	15.20	15.20	110,507
2024-05-10	14.25	14.25	14.25	14.25	210,157
2024-05-09	14.25	13.90	13.90	13.90	32,592
2024-05-08	14.25	14.25	14.25	14.25	87,147
2024-05-07	14.25	14.25	14.25	14.25	88,019
2024-05-06	14.25	14.25	14.25	14.25	0
2024-05-03	14.25	14.25	14.25	14.25	179,958
2024-05-02	14.00	14.25	14.00	14.25	35,895
2024-05-01	14.00	14.00	14.00	14.00	750
2024-04-30	13.50	14.10	12.70	14.00	62,540
2024-04-29	13.50	13.50	13.50	13.50	125,605
2024-04-26	13.50	13.50	13.50	13.50	229,780
2024-04-25	13.50	13.50	13.50	13.50	96,000
2024-04-24	13.50	13.50	13.25	13.50	934,000
2024-04-23	14.00	13.80	13.50	13.50	395,881
2024-04-22	14.00	14.00	14.00	14.00	248,700
2024-04-19	14.00	14.00	14.00	14.00	129,000
2024-04-18	14.25	14.25	14.00	14.00	40,178
2024-04-17	14.50	14.50	14.25	14.25	52,737
2024-04-16	14.75	14.90	14.50	14.50	262,356
2024-04-15	14.75	15.50	14.75	14.75	3,765
2024-04-12	14.75	15.50	14.00	15.50	24,266
2024-04-11	14.75	14.75	14.75	14.75	19,000
2024-04-10	14.75	14.75	14.75	14.75	0
2024-04-09	14.75	14.75	14.75	14.75	168,848
2024-04-08	14.75	14.75	14.75	14.75	18,642
2024-04-05	15.00	15.00	14.75	14.75	17,537
2024-04-04	15.00	15.00	15.00	15.00	26
2024-04-03	15.00	15.50	15.00	15.00	122,619
2024-04-02	14.50	15.00	14.50	15.00	214,032
2024-04-01	14.50	14.50	14.50	14.50	0
2024-03-29	14.50	14.50	14.50	14.50	0
2024-03-28	14.50	14.50	14.50	14.50	56,603
2024-03-27	14.50	14.50	14.50	14.50	90,546
2024-03-26	14.50	14.50	14.50	14.50	3
2024-03-25	14.50	14.50	14.50	14.50	0
2024-03-22	13.75	14.50	13.50	14.50	323,662
2024-03-21	14.50	13.75	13.60	13.60	387,977
2024-03-20	14.25	14.50	14.25	14.25	416,250
2024-03-19	14.25	14.25	14.25	14.25	15,115
2024-03-18	14.25	14.25	14.25	14.25	0
2024-03-15	14.25	14.25	14.25	14.25	0
2024-03-14	14.25	14.25	14.25	14.25	0
2024-03-13	14.25	14.25	14.25	14.25	6,450
2024-03-12	14.25	14.80	14.25	14.25	362,492
2024-03-11	14.25	14.25	14.25	14.25	20,000
2024-03-08	14.25	14.25	14.25	14.25	1,000
2024-03-07	14.50	14.50	13.10	14.25	230,019
2024-03-06	13.75	14.80	14.50	14.50	61,527
2024-03-05	13.75	13.75	13.75	13.75	53,365
2024-03-04	13.75	13.75	13.75	13.75	82,500
2024-03-01	13.75	13.75	13.75	13.75	243,635
2024-02-29	12.70	13.75	12.70	13.75	75,030
2024-02-28	14.50	14.50	13.75	13.75	208,184
2024-02-27	14.75	14.75	14.50	14.50	163,303
2024-02-26	15.25	15.25	14.75	14.75	52,000
2024-02-23	15.25	15.25	15.25	15.25	48,500
2024-02-22	15.25	15.25	15.25	15.25	107,687
2024-02-21	14.70	15.25	14.70	15.25	68,400
2024-02-20	15.25	15.25	15.25	15.25	298,351
2024-02-19	15.50	15.50	15.25	15.25	120,000
2024-02-16	16.25	16.25	15.50	15.50	135,646
2024-02-15	16.25	16.50	16.50	16.50	1,366,685
2024-02-14	16.25	16.50	16.25	16.50	140,000
2024-02-13	16.25	16.25	16.00	16.25	108,933
2024-02-12	16.00	16.25	16.00	16.25	15,000
2024-02-09	16.25	16.00	16.00	16.00	22,067
2024-02-08	16.25	16.25	16.25	16.25	100,339
2024-02-07	16.25	16.25	16.25	16.25	10,000
2024-02-06	16.25	16.25	16.25	16.25	2,005,718
2024-02-05	16.50	16.50	16.25	16.25	59,750
2024-02-02	16.25	16.50	16.25	16.50	216,756
2024-02-01	17.00	16.50	16.25	16.25	3,301,663
2024-01-31	17.00	17.00	17.00	17.00	337
2024-01-30	17.00	17.00	17.00	17.00	760,005
2024-01-29	17.00	17.00	17.00	17.00	0
2024-01-26	17.00	17.00	17.00	17.00	120,252
2024-01-25	17.00	17.00	17.00	17.00	359,587
2024-01-24	17.00	17.00	17.00	17.00	328,050
2024-01-23	17.00	17.00	17.00	17.00	52,955
2024-01-22	17.00	17.00	17.00	17.00	215,900
2024-01-19	17.75	17.25	17.00	17.00	346,434
2024-01-18	16.00	17.50	16.00	17.50	1,483,184
2024-01-17	15.75	15.75	15.50	15.50	2,193,437
2024-01-16	16.25	16.25	15.75	15.75	121,780
2024-01-15	15.25	16.25	14.40	16.25	584,612
2024-01-12	14.50	14.40	14.40	14.40	1,518,987
2024-01-11	14.00	14.50	14.00	14.50	90,181
2024-01-10	14.00	14.00	14.00	14.00	0
2024-01-09	13.75	14.00	13.75	14.00	170,267
2024-01-08	13.75	13.75	13.75	13.75	20
2024-01-05	13.75	13.75	13.75	13.75	69,500
2024-01-04	13.75	13.75	13.75	13.75	5,830
2024-01-03	13.75	14.00	13.75	13.75	210,746
2024-01-02	13.75	13.75	13.75	13.75	25,000
2024-01-01	13.75	13.75	13.75	13.75	0
2023-12-29	13.75	13.75	13.75	13.75	0
2023-12-28	13.75	13.75	13.75	13.75	15,006
2023-12-27	13.75	13.75	13.75	13.75	0
2023-12-26	13.75	13.75	13.75	13.75	0
2023-12-25	13.75	13.75	13.75	13.75	0
2023-12-22	13.75	13.75	13.75	13.75	0
2023-12-21	13.75	13.75	13.75	13.75	179,568
2023-12-20	13.25	13.75	13.25	13.75	210,000
2023-12-19	13.25	13.50	13.50	13.50	225,044
2023-12-18	13.75	13.75	13.25	13.25	135,126
2023-12-15	13.75	13.75	13.75	13.75	150,000
2023-12-14	13.25	13.75	13.25	13.75	25,154
2023-12-13	13.50	13.50	13.00	13.25	2,828,352
2023-12-12	14.00	14.00	13.50	13.50	72,756
2023-12-11	14.25	14.25	13.75	14.00	182,847
2023-12-08	14.50	14.25	13.70	14.25	63,537
2023-12-07	15.25	15.25	14.50	14.50	45,682
2023-12-06	15.50	15.50	15.50	15.50	100,500
2023-12-05	15.50	15.75	15.50	15.50	15,641
2023-12-04	15.50	15.50	15.50	15.50	0
2023-12-01	15.75	15.75	15.50	15.50	0
2023-11-30	15.50	15.50	15.50	15.50	12,452
2023-11-29	15.50	15.50	15.50	15.50	0
2023-11-28	15.50	15.50	15.50	15.50	0
2023-11-27	15.50	15.50	15.50	15.50	0
2023-11-24	15.50	15.50	15.50	15.50	0
2023-11-23	15.50	15.50	15.50	15.50	2,000
2023-11-22	15.50	15.75	15.50	15.50	25,018
2023-11-21	16.50	14.70	14.70	14.70	100,764
2023-11-20	16.75	16.75	16.50	16.50	50,000
2023-11-17	16.75	16.75	16.75	16.75	0
2023-11-16	16.75	16.75	16.75	16.75	0
2023-11-15	16.75	16.75	16.75	16.75	0
2023-11-14	17.00	17.00	16.75	16.75	0
2023-11-13	17.00	17.00	17.00	17.00	3,985
2023-11-10	17.00	17.00	17.00	17.00	0
2023-11-09	17.00	17.00	17.00	17.00	0
2023-11-08	17.00	17.00	17.00	17.00	0
2023-11-07	17.00	17.00	17.00	17.00	0
2023-11-06	17.00	17.00	17.00	17.00	0
2023-11-03	17.00	17.00	17.00	17.00	0
2023-11-02	17.00	17.00	17.00	17.00	0
2023-11-01	17.00	17.00	17.00	17.00	75,000
2023-10-31	17.00	17.00	17.00	17.00	12,490
2023-10-30	17.00	17.00	17.00	17.00	0
2023-10-27	17.00	17.00	17.00	17.00	850
2023-10-26	17.00	17.00	17.00	17.00	0
2023-10-25	17.00	17.00	17.00	17.00	0
2023-10-24	17.00	17.00	17.00	17.00	0
2023-10-23	17.00	17.00	17.00	17.00	3,078
2023-10-20	17.00	17.00	17.00	17.00	8,445
2023-10-19	17.00	17.00	17.00	17.00	0
2023-10-18	17.00	17.00	17.00	17.00	689
2023-10-17	17.25	17.25	17.00	17.00	0
2023-10-16	17.50	17.50	17.25	17.25	35,000
2023-10-13	17.75	17.75	17.50	17.50	139
2023-10-12	17.75	17.75	17.75	17.75	0
2023-10-11	17.75	17.75	17.75	17.75	0
2023-10-10	17.75	17.75	17.75	17.75	253
2023-10-09	17.75	17.75	17.75	17.75	966
2023-10-06	18.00	18.00	18.00	18.00	0
2023-10-05	18.00	18.00	18.00	18.00	20,000
2023-10-04	18.00	18.90	18.00	18.00	3,380
2023-10-03	18.00	18.00	18.00	18.00	6
2023-10-02	18.00	18.00	17.80	17.80	172,852
2023-09-29	15.00	16.60	16.60	16.60	789,742
2023-09-28	15.00	15.00	15.00	15.00	26,238
2023-09-27	15.00	15.00	15.00	15.00	0
2023-09-26	15.50	15.50	15.00	15.00	164,013
2023-09-25	15.50	15.50	15.50	15.50	20,000
2023-09-22	15.50	15.50	15.50	15.50	43,766
2023-09-21	14.75	15.50	14.75	15.50	628,832
2023-09-20	14.50	14.60	14.60	14.60	564,000
2023-09-19	14.50	14.50	14.50	14.50	255,000
2023-09-18	14.75	14.75	14.50	14.50	267,068
2023-09-15	14.75	14.75	14.75	14.75	3,000
2023-09-14	15.00	15.00	14.75	14.75	177,814
2023-09-13	15.25	15.25	14.75	15.00	916,066
2023-09-12	15.50	15.50	15.25	15.25	66,912
2023-09-11	16.00	16.00	15.50	15.50	111,982
2023-09-08	16.25	16.25	16.00	16.00	137,274
2023-09-07	16.25	16.25	16.25	16.25	3,513
2023-09-06	16.50	16.50	16.25	16.25	65,618
2023-09-05	16.50	16.50	16.50	16.50	3,650,000
2023-09-04	16.50	16.50	16.50	16.50	1,891,222
2023-09-01	16.50	16.50	16.50	16.50	59,821
2023-08-31	16.75	17.00	16.50	16.50	51,126
2023-08-30	16.75	16.75	16.75	16.75	9,415
2023-08-29	16.75	16.75	16.75	16.75	0
2023-08-28	16.75	16.75	16.75	16.75	0
2023-08-25	16.75	16.75	16.75	16.75	0
2023-08-24	16.75	16.75	16.75	16.75	20,398
2023-08-23	16.75	16.75	16.75	16.75	304,000
2023-08-22	17.10	17.00	16.75	16.75	700,019
2023-08-21	17.75	17.75	17.50	17.50	57,500
2023-08-18	17.85	17.85	17.75	17.75	66,755
2023-08-17	17.85	17.85	17.85	17.85	65,000
2023-08-16	17.85	17.85	17.85	17.85	16,332
2023-08-15	17.85	18.00	17.85	17.85	5,625
2023-08-14	17.85	17.85	17.85	17.85	11,827
2023-08-11	17.20	17.50	17.20	17.50	6,792
2023-08-10	17.75	17.85	17.75	17.85	80,555
2023-08-09	18.00	18.60	17.75	17.75	77,326
2023-08-08	18.00	18.00	18.00	18.00	100
2023-08-07	18.50	18.50	18.00	18.00	158,600
2023-08-04	18.50	18.50	18.50	18.50	25,925
2023-08-03	18.75	18.75	18.75	18.75	0
2023-08-02	19.00	19.00	18.75	18.75	72,807
2023-08-01	19.00	20.80	20.80	20.80	51,692
2023-07-31	18.75	19.50	19.00	19.00	225,128
2023-07-28	18.25	18.60	17.00	18.60	203,571
2023-07-27	16.75	18.25	16.75	18.25	237,294
2023-07-26	16.75	16.75	16.75	16.75	0
2023-07-25	16.75	16.75	16.75	16.75	175,120
2023-07-24	16.75	16.75	16.75	16.75	53,141
2023-07-21	16.75	16.75	16.75	16.75	0
2023-07-20	17.00	17.00	16.75	16.75	532,703
2023-07-19	17.00	17.00	17.00	17.00	0
2023-07-18	17.00	17.00	17.00	17.00	0
2023-07-17	17.00	17.00	17.00	17.00	5,343
2023-07-14	17.00	17.00	17.00	17.00	21,699
2023-07-13	17.00	17.00	17.00	17.00	3,849
2023-07-12	17.00	17.00	17.00	17.00	62,539
2023-07-11	16.75	17.00	16.75	17.00	785,000
2023-07-10	16.75	16.75	16.75	16.75	17,794
2023-07-07	16.75	16.75	16.75	16.75	157
2023-07-06	17.00	17.00	16.75	16.75	44,267
2023-07-05	17.00	17.00	17.00	17.00	75,220
2023-07-04	17.25	17.25	16.75	17.00	346,650
2023-07-03	17.25	17.25	17.25	17.25	43,238
2023-06-30	17.25	17.25	17.25	17.25	26,894
2023-06-29	17.25	17.25	17.25	17.25	1,198
2023-06-28	17.25	17.25	17.25	17.25	0
2023-06-27	17.25	17.25	17.25	17.25	180
2023-06-26	17.50	17.75	17.25	17.25	253,899
2023-06-23	17.75	17.75	17.75	17.75	301,600
2023-06-22	17.75	17.75	17.75	17.75	10,862
2023-06-21	17.75	17.75	17.75	17.75	0
2023-06-20	17.75	17.75	17.75	17.75	0
2023-06-19	17.75	17.75	17.75	17.75	169
2023-06-16	17.10	17.75	17.10	17.75	9,400
2023-06-15	18.00	18.00	17.75	17.75	157,500
2023-06-14	18.00	18.00	18.00	18.00	0
2023-06-13	18.00	18.00	18.00	18.00	13,278
2023-06-12	18.00	18.00	18.00	18.00	62,500
2023-06-09	17.75	17.75	17.75	17.75	56,254
2023-06-08	17.75	17.75	17.75	17.75	933,448
2023-06-07	17.75	17.75	17.75	17.75	101,385
2023-06-06	17.75	17.75	17.75	17.75	127,000
2023-06-05	17.75	17.75	17.75	17.75	5,783
2023-06-02	17.75	17.75	17.75	17.75	31,645
2023-06-01	17.75	17.75	17.75	17.75	64
2023-05-31	18.00	18.00	18.00	18.00	75,220
2023-05-30	18.00	18.00	18.00	18.00	558,271
2023-05-29	18.00	18.00	18.00	18.00	0
2023-05-26	18.00	18.00	18.00	18.00	30,608
2023-05-25	18.00	18.00	18.00	18.00	5,020
2023-05-24	18.25	18.50	18.00	18.00	1,125,209
2023-05-23	18.25	18.25	18.00	18.00	685,264
2023-05-22	18.75	18.75	18.25	18.25	103,073
2023-05-19	18.75	18.75	18.75	18.75	0
2023-05-18	18.25	18.75	18.25	18.75	60,299
2023-05-17	18.25	18.25	18.25	18.25	2,000
2023-05-16	19.00	19.00	18.25	18.25	50,070
2023-05-15	19.50	20.40	18.75	18.75	134,227
2023-05-12	20.20	20.20	19.70	19.70	300,000
2023-05-11	20.20	20.20	20.20	20.20	1,510,026
2023-05-10	20.20	20.20	20.20	20.20	169,000
2023-05-09	20.20	20.20	20.20	20.20	0
2023-05-08	20.20	20.20	20.20	20.20	0
2023-05-05	20.40	20.40	20.20	20.20	32,500
2023-05-04	20.20	20.20	20.20	20.20	800,020
2023-05-03	20.40	20.40	20.20	20.20	15,030
2023-05-02	20.80	20.80	20.50	20.50	88,184
2023-05-01	20.80	20.80	20.80	20.80	0
2023-04-28	20.80	20.80	20.80	20.80	128,673
2023-04-27	20.80	20.80	20.80	20.80	12,324
2023-04-26	20.30	20.80	20.30	20.80	1,079,638
2023-04-25	20.50	20.50	20.30	20.30	34,379
2023-04-24	22.00	22.00	20.30	20.30	969,971
2023-04-21	22.00	22.00	22.00	22.00	23,005
2023-04-20	22.00	22.00	22.00	22.00	31,409
2023-04-19	22.00	22.00	22.00	22.00	21,038
2023-04-18	22.00	22.00	22.00	22.00	12,805
2023-04-17	22.00	22.00	22.00	22.00	92,500
2023-04-14	22.00	22.00	22.00	22.00	278,943
2023-04-13	22.00	22.00	22.00	22.00	9,000
2023-04-12	22.00	22.00	22.00	22.00	221,054
2023-04-11	22.00	22.00	22.00	22.00	52,194
2023-04-10	22.00	22.00	22.00	22.00	0
2023-04-07	22.00	22.00	22.00	22.00	0
2023-04-06	22.00	22.00	22.00	22.00	1,109,399
2023-04-05	22.00	22.00	22.00	22.00	2,008
2023-04-04	22.00	22.00	22.00	22.00	10,494
2023-04-03	22.00	22.00	22.00	22.00	103,298
2023-03-31	22.00	22.00	21.75	21.75	237,726
2023-03-30	22.00	22.00	22.00	22.00	238,900
2023-03-29	22.00	22.00	22.00	22.00	149,634
2023-03-28	22.00	22.00	22.00	22.00	0
2023-03-27	22.00	22.00	22.00	22.00	26,000
2023-03-24	22.00	22.00	22.00	22.00	74,366
2023-03-23	22.25	22.25	22.00	22.00	41,071
2023-03-22	22.00	22.25	21.50	22.25	206,657
2023-03-21	22.50	22.50	22.00	22.00	156,889
2023-03-20	23.00	23.00	22.50	22.50	167,292
2023-03-17	23.00	23.00	23.00	23.00	49,040
2023-03-16	23.25	23.00	23.00	23.00	348,462
2023-03-15	20.30	22.50	20.30	22.50	224,949
2023-03-14	22.50	22.50	22.50	22.50	12,523
2023-03-13	22.75	22.75	22.50	22.50	11,752
2023-03-10	22.75	22.75	22.75	22.75	1,307
2023-03-09	23.00	23.00	22.75	22.75	65,826
2023-03-08	23.00	23.00	23.00	23.00	25,118
2023-03-07	23.00	23.00	23.00	23.00	55,057
2023-03-06	22.75	23.00	22.75	23.00	75,636
2023-03-03	22.75	22.75	22.75	22.75	49,000
2023-03-02	22.75	22.75	22.75	22.75	14,501
2023-03-01	22.75	23.50	22.75	22.75	115,001
2023-02-28	22.75	22.75	22.75	22.75	261,229
2023-02-27	22.75	22.75	22.75	22.75	2,000
2023-02-24	22.75	22.75	22.75	22.75	5,865
2023-02-23	22.75	22.75	22.75	22.75	52,400
2023-02-22	22.50	22.75	22.50	22.75	192,525
2023-02-21	22.50	23.50	23.50	23.50	28,300
2023-02-20	23.00	22.00	22.00	22.00	122,392
2023-02-17	23.00	23.00	23.00	23.00	12,145
2023-02-16	23.50	23.50	23.00	23.00	83,315
2023-02-15	23.50	23.50	23.50	23.50	0
2023-02-14	23.50	23.50	23.50	23.50	76,005
2023-02-13	23.50	23.50	23.00	23.50	168,510
2023-02-10	24.25	24.25	23.50	23.50	182,528
2023-02-09	25.00	25.00	24.25	24.25	83,364
2023-02-08	25.50	25.50	25.00	25.00	87,000
2023-02-07	25.50	25.50	25.50	25.50	1,733
2023-02-06	26.00	26.00	25.50	25.50	127,333
2023-02-03	27.00	27.00	26.00	26.00	140,053
2023-02-02	27.00	27.00	27.00	27.00	149,735
2023-02-01	25.00	27.00	23.50	27.00	111,672
2023-01-31	23.00	25.00	23.00	25.00	509,023
2023-01-30	23.00	23.00	23.00	23.00	5,000
2023-01-27	22.75	23.00	22.75	23.00	772,767
2023-01-26	23.25	23.25	23.00	23.00	1,050,004
2023-01-25	23.00	23.25	23.00	23.25	495,615
2023-01-24	23.00	23.00	23.00	23.00	207,860
2023-01-23	22.50	23.00	22.50	23.00	133,836
2023-01-20	22.00	22.50	22.00	22.50	881,628
2023-01-19	22.00	22.00	22.00	22.00	1,431,585
2023-01-18	22.00	22.00	22.00	22.00	1,034,489
2023-01-17	21.00	22.00	21.00	22.00	1,175,035
2023-01-16	18.00	18.50	18.00	18.50	272,651
2023-01-13	18.00	18.00	18.00	18.00	39
2023-01-12	18.00	18.00	18.00	18.00	142,890
2023-01-11	19.00	19.00	18.50	18.50	3,661,659
2023-01-10	19.00	19.00	19.00	19.00	2,576
2023-01-09	19.00	19.00	19.00	19.00	58,048
2023-01-06	19.00	19.00	19.00	19.00	46,513
2023-01-05	19.00	19.00	19.00	19.00	215,679
2023-01-04	19.00	19.00	18.60	19.00	93,661
2023-01-03	19.00	19.00	19.00	19.00	13,757
2023-01-02	19.00	19.00	19.00	19.00	0
2022-12-30	19.50	19.50	19.00	19.00	305,128
2022-12-29	19.50	19.50	19.50	19.50	0
2022-12-28	19.50	19.50	19.50	19.50	0
2022-12-27	19.50	19.50	19.50	19.50	0
2022-12-26	19.50	19.50	19.50	19.50	0
2022-12-23	19.50	19.50	19.50	19.50	0
2022-12-22	19.50	19.50	19.50	19.50	1,076
2022-12-21	19.50	19.50	19.50	19.50	214,424
2022-12-20	19.50	19.50	19.50	19.50	62,000
2022-12-19	19.50	19.50	19.50	19.50	44,000
2022-12-16	19.50	19.50	19.50	19.50	650,000
2022-12-15	19.50	19.20	19.20	19.20	273,053
2022-12-14	20.00	20.00	19.50	19.50	71,589
2022-12-13	20.00	20.00	20.00	20.00	28,000
2022-12-12	20.00	20.00	20.00	20.00	1,232,000
2022-12-09	20.50	20.50	20.00	20.00	106,376
2022-12-08	20.50	20.50	20.50	20.50	1,080,620
2022-12-07	20.75	20.75	20.50	20.50	970,585
2022-12-06	20.75	20.75	20.75	20.75	1,306,000
2022-12-05	20.75	20.75	20.75	20.75	150,000
2022-12-02	20.75	20.75	20.75	20.75	10,000
2022-12-01	20.75	20.75	20.75	20.75	250,000
2022-11-30	20.75	20.75	20.75	20.75	221,364
2022-11-29	20.00	20.75	20.00	20.75	728,058
2022-11-28	20.00	20.00	20.00	20.00	79,006
2022-11-25	19.75	20.00	19.75	20.00	260,280
2022-11-24	19.75	19.75	19.00	19.75	362,082
2022-11-23	19.75	19.25	19.25	19.25	157,049
2022-11-22	19.75	19.75	19.75	19.75	0
2022-11-21	19.75	19.75	19.75	19.75	2,000
2022-11-18	19.75	19.75	19.75	19.75	0
2022-11-17	19.75	19.75	19.75	19.75	3,000
2022-11-16	19.75	19.75	19.75	19.75	126,000
2022-11-15	19.00	19.75	19.00	19.75	134,210
2022-11-14	19.75	19.25	19.25	19.25	25,000
2022-11-11	19.75	19.25	19.25	19.25	2,321,189
2022-11-10	20.00	20.00	19.75	19.75	15,308
2022-11-09	20.00	20.00	20.00	20.00	0
2022-11-08	20.00	20.00	20.00	20.00	20,000
2022-11-07	20.00	20.50	19.75	20.00	528,242
2022-11-04	22.50	23.00	20.50	20.50	4,815,559
2022-11-03	20.50	21.50	20.00	21.00	309,772
2022-11-02	20.50	20.50	20.50	20.50	200,000
2022-11-01	19.50	21.00	19.50	20.50	925,596
2022-10-31	19.50	19.50	19.50	19.50	326,668
2022-10-28	19.50	19.50	19.50	19.50	10,150
2022-10-27	19.25	19.50	19.25	19.50	21,256
2022-10-26	19.00	19.25	19.00	19.25	313,941
2022-10-25	19.00	19.00	19.00	19.00	0
2022-10-24	17.75	19.00	17.75	19.00	125,000
2022-10-21	17.75	17.75	17.75	17.75	0
2022-10-20	17.75	17.75	17.75	17.75	0
2022-10-19	17.75	17.75	17.75	17.75	68,879
2022-10-18	17.50	17.75	17.50	17.75	33,115
2022-10-17	17.25	17.25	17.25	17.25	51,561
2022-10-14	17.25	17.25	17.25	17.25	59,000
2022-10-13	17.25	17.25	17.25	17.25	50,000
2022-10-12	18.00	18.00	17.25	17.25	138,379
2022-10-11	17.75	18.00	17.75	18.00	61,966
2022-10-10	17.50	17.75	16.50	17.75	52,661
2022-10-07	17.75	17.75	17.75	17.75	20,000
2022-10-06	17.75	17.75	17.75	17.75	65,019
2022-10-05	17.75	17.75	17.75	17.75	0
2022-10-04	16.88	18.50	18.50	18.50	147,823
2022-10-03	16.00	16.88	16.00	16.88	144,525
2022-09-30	16.00	16.00	15.50	16.00	100,000
2022-09-29	16.00	16.00	16.00	16.00	50,485
2022-09-28	16.00	16.00	15.50	16.00	40,330
2022-09-27	15.75	16.00	15.75	16.00	25,000
2022-09-26	15.75	15.75	15.75	15.75	50,000
2022-09-23	15.75	15.75	15.75	15.75	110,919
2022-09-22	15.30	15.75	15.30	15.75	7,132,000
2022-09-21	15.30	15.30	15.30	15.30	583,106
2022-09-20	15.30	15.30	14.90	15.30	663,000
2022-09-19	15.30	15.30	15.30	15.30	0
2022-09-16	16.00	16.00	15.30	15.30	795,874
2022-09-15	15.60	16.00	15.50	16.00	867,007
2022-09-14	15.60	15.85	15.50	15.85	4,331
2022-09-13	15.60	15.85	15.50	15.85	359,298
2022-09-12	15.60	15.85	15.50	15.85	172,374
2022-09-09	15.45	15.85	15.45	15.85	37,500
2022-09-08	16.10	16.10	15.85	15.85	15,625
2022-09-07	16.10	16.10	16.00	16.10	0
2022-09-06	16.25	16.55	16.55	16.10	80
2022-09-05	17.20	17.20	16.25	16.25	1,102,546
2022-09-02	16.50	16.75	16.00	16.75	28,465
2022-09-01	16.50	16.50	16.50	16.50	463,820
2022-08-31	16.50	16.50	16.25	16.50	578,778
2022-08-30	16.05	16.05	16.05	16.50	791,893
2022-08-29	16.50	16.50	16.50	16.50	0
2022-08-26	16.25	16.50	16.25	16.50	618,467
2022-08-25	16.25	16.25	16.25	16.25	170,618
2022-08-24	16.25	16.25	16.25	16.25	0
2022-08-23	16.75	16.75	16.25	16.25	97,365
2022-08-22	17.50	17.50	16.75	16.75	40,976
2022-08-19	17.50	17.50	17.00	17.50	0
2022-08-18	17.50	17.50	17.50	17.50	304,183
2022-08-17	17.50	17.50	17.50	17.50	33,518
2022-08-16	17.50	17.50	17.50	17.50	16
2022-08-15	17.50	17.50	17.50	17.50	0
2022-08-12	17.50	17.50	17.00	17.50	48,166
2022-08-11	17.50	17.50	16.80	17.50	289,638
2022-08-10	17.50	17.50	17.00	17.50	27,516
2022-08-09	17.75	17.75	17.50	17.50	45,532
2022-08-08	18.50	18.50	17.75	17.75	65,906
2022-08-05	19.00	19.00	18.50	18.50	20,000
2022-08-04	19.00	19.00	19.00	19.00	75,154
2022-08-03	18.00	18.00	18.00	18.50	133,843
2022-08-02	20.00	20.00	18.00	18.00	118,539
2022-08-01	19.50	20.75	19.80	20.00	371,164
2022-07-29	16.75	19.00	16.75	19.00	374,000
2022-07-28	16.75	16.75	16.00	16.75	170,723
2022-07-27	16.75	16.75	16.00	16.75	1,017
2022-07-26	17.00	17.00	16.50	16.75	34,709
2022-07-25	17.00	17.25	16.50	17.00	104,143
2022-07-22	17.00	17.00	17.00	17.00	126,574
2022-07-21	17.00	17.00	17.00	17.00	72,348
2022-07-20	17.00	17.00	16.50	17.00	38,944
2022-07-19	17.25	17.25	16.50	17.00	265,572
2022-07-18	17.75	17.50	17.50	17.25	183,679
2022-07-15	17.95	17.95	17.75	17.75	66,400
2022-07-14	17.75	17.95	17.75	17.95	34,389
2022-07-13	17.75	17.75	17.75	17.75	0
2022-07-12	17.25	17.75	17.50	17.50	1,716,139
2022-07-11	18.00	18.00	17.50	17.50	113,269
2022-07-08	18.00	18.00	17.00	18.00	0
2022-07-07	18.00	17.55	17.55	18.00	10,595
2022-07-06	18.00	18.00	17.00	18.00	0
2022-07-05	19.00	19.00	18.00	18.00	62,745
2022-07-04	19.00	19.00	18.00	19.00	16,156
2022-07-01	19.00	19.00	18.00	19.00	50,000
2022-06-30	19.00	19.00	18.00	19.00	1,000
2022-06-29	19.40	19.60	18.40	19.00	551,551
2022-06-28	19.20	19.40	18.40	19.40	17,500
2022-06-27	19.20	18.70	18.70	18.70	4,508
2022-06-24	19.20	19.20	19.20	19.20	0
2022-06-23	19.20	19.20	19.20	19.20	0
2022-06-22	19.20	19.20	19.20	19.20	0
2022-06-21	19.20	19.20	18.70	19.20	11,455
2022-06-20	19.20	19.20	19.20	19.20	4,158
2022-06-17	19.20	19.20	19.20	19.20	2,464
2022-06-16	19.00	19.20	19.00	19.20	402,412
2022-06-15	18.45	18.75	18.45	18.75	56,510
2022-06-14	19.70	19.70	18.00	18.45	260,789
2022-06-13	19.70	19.70	19.70	19.70	12,035
2022-06-10	19.70	19.70	19.70	19.70	2,000
2022-06-09	20.50	20.50	19.00	19.70	39,618
2022-06-08	19.60	19.70	19.00	19.70	326,600
2022-06-07	19.80	19.80	19.00	19.60	71,335
2022-06-06	19.80	19.80	19.00	19.80	12,500
2022-06-03	19.80	19.80	19.80	19.80	0
2022-06-02	19.80	19.80	19.80	19.80	0
2022-06-01	21.00	21.00	19.80	19.80	257,005
2022-05-31	21.00	21.00	20.00	21.00	0
2022-05-30	21.00	21.00	20.00	21.00	22,249
2022-05-27	21.40	21.40	20.40	21.00	256,023
2022-05-26	19.80	21.40	19.00	21.40	905,022
2022-05-25	19.80	19.80	19.00	19.80	214,823
2022-05-24	20.60	20.60	20.00	20.00	314,273
2022-05-23	20.20	20.60	19.20	20.60	48,828
2022-05-20	20.00	21.00	19.50	20.20	268,395
2022-05-19	20.90	20.90	20.00	20.00	246,847
2022-05-18	23.00	23.00	20.40	20.90	151,187
2022-05-17	22.00	22.40	22.40	22.40	53,782
2022-05-16	22.00	22.00	21.00	22.00	0
2022-05-13	21.00	22.00	21.00	22.00	132,088
2022-05-12	21.00	21.00	20.00	21.00	0
2022-05-11	21.00	21.00	20.00	21.00	79,886
2022-05-10	21.00	21.00	20.00	21.00	0
2022-05-09	23.00	23.00	21.00	21.00	97,264
2022-05-06	23.00	23.00	22.00	23.00	47,000
2022-05-05	23.70	23.90	22.50	23.90	479,347
2022-05-04	23.70	23.70	23.00	23.70	381,500
2022-05-03	25.20	25.20	23.70	23.70	1,020,395
2022-05-02	25.20	25.20	25.20	25.20	0
2022-04-29	25.40	25.40	24.40	25.20	110,810
2022-04-28	25.40	25.40	24.40	25.40	35,500
2022-04-27	25.40	25.40	24.40	25.40	10,835
2022-04-26	25.00	25.40	25.00	25.40	255,559
2022-04-25	25.00	25.00	24.90	25.00	70,510
2022-04-22	25.20	25.20	25.20	25.20	23,427
2022-04-21	25.00	25.20	25.00	25.20	7,704
2022-04-20	25.40	25.40	25.00	25.00	122,886
2022-04-19	25.80	25.80	25.40	25.40	34,924
2022-04-18	25.80	25.80	25.80	25.80	0
2022-04-15	25.80	25.80	25.80	25.80	0
2022-04-14	24.80	25.80	24.00	25.80	80,000
2022-04-13	25.40	25.40	24.40	24.80	40,831
2022-04-12	25.00	25.40	24.00	25.40	70,015
2022-04-11	25.00	25.00	24.00	25.00	409,806
2022-04-08	25.00	25.00	25.00	25.00	65,780
2022-04-07	25.00	25.00	24.00	25.00	0
2022-04-06	25.00	25.00	24.00	25.00	12,468
2022-04-05	25.50	25.50	25.00	25.00	32,460
2022-04-04	25.80	25.80	25.50	25.50	167,640
2022-04-01	25.80	25.80	25.50	25.80	410,000
2022-03-31	26.50	26.50	26.00	26.00	42,831
2022-03-30	26.50	26.50	26.50	26.50	8,680
2022-03-29	27.00	27.00	26.50	26.50	6,127
2022-03-28	27.00	26.20	26.20	27.00	27,146
2022-03-25	27.50	27.50	27.00	27.00	25,473
2022-03-24	27.50	27.50	27.50	27.50	0
2022-03-23	27.20	27.70	27.00	27.50	60,303
2022-03-22	28.00	28.00	28.00	28.00	41,100
2022-03-21	28.00	28.00	28.00	28.00	26,000
2022-03-18	28.50	28.50	28.00	28.00	132,753
2022-03-17	29.00	29.00	28.20	28.50	868,972
2022-03-16	25.60	27.60	27.60	27.60	279,306
2022-03-15	26.00	26.00	25.60	25.60	125,160
2022-03-14	24.40	26.00	24.40	26.00	74,749
2022-03-11	24.00	24.40	24.00	24.40	61,895
2022-03-10	24.00	24.00	24.00	24.00	0
2022-03-09	24.00	24.00	24.00	24.00	12,848
2022-03-08	24.00	24.00	24.00	24.00	6,024
2022-03-07	24.00	24.00	24.00	24.00	426,501
2022-03-04	24.00	24.00	24.00	24.00	254,531
2022-03-03	24.00	24.00	24.00	24.00	552,534
2022-03-02	24.00	24.00	24.00	24.00	50,000
2022-03-01	26.00	25.00	25.00	25.00	308,075
2022-02-28	26.00	26.00	26.00	26.00	0
2022-02-25	25.60	26.00	25.00	26.00	3,884
2022-02-24	26.20	26.20	25.50	25.50	53,170
2022-02-23	26.70	26.70	26.70	26.70	33,064
2022-02-22	27.00	27.00	26.70	26.70	87,251
2022-02-21	26.80	27.00	26.00	27.00	104,147
2022-02-18	26.80	26.80	26.00	26.80	26,000
2022-02-17	27.10	27.10	26.80	26.80	38,045
2022-02-16	27.10	27.10	27.10	27.10	52,013
2022-02-15	27.50	27.50	26.60	27.10	125,041
2022-02-14	28.00	28.00	27.40	27.50	48,322
2022-02-11	28.00	28.00	27.40	28.00	1,423
2022-02-10	27.30	28.10	27.30	28.00	121,522
2022-02-09	28.00	28.00	27.00	27.30	115,037
2022-02-08	28.00	28.00	28.00	28.00	40,000
2022-02-07	29.00	29.00	28.00	28.00	55,572
2022-02-04	28.90	29.00	28.90	29.00	78,486
2022-02-03	26.80	28.80	28.80	28.80	45,938,314
2022-02-02	26.80	26.80	26.80	26.80	333,845
2022-02-01	24.30	28.00	24.30	26.80	705,514
2022-01-31	24.50	24.50	24.30	24.30	58,981
2022-01-28	24.80	24.80	24.50	24.50	46,337
2022-01-27	24.90	24.90	24.80	24.80	77,680
2022-01-26	25.00	25.00	24.90	24.90	62,538
2022-01-25	25.70	25.70	24.50	25.00	279,471
2022-01-24	26.70	26.70	25.70	25.70	161,020
2022-01-21	27.00	27.00	26.70	26.70	12,352
2022-01-20	27.00	26.40	26.40	27.00	74,824
2022-01-19	28.00	28.00	27.00	27.00	11,653
2022-01-18	28.50	28.50	28.00	28.00	31,970
2022-01-17	29.00	29.00	28.50	28.50	24,432
2022-01-14	29.00	29.00	28.00	29.00	109,887
2022-01-13	29.00	29.00	29.00	29.00	141,199
2022-01-12	29.00	29.00	29.00	29.00	131,762
2022-01-11	29.00	29.00	29.00	29.00	33,000
2022-01-10	29.00	29.00	29.00	29.00	1,000
2022-01-07	29.00	29.00	29.00	29.00	16,589
2022-01-06	28.00	29.00	27.40	29.00	353,645
2022-01-05	29.80	29.00	28.00	28.00	279,280
2022-01-04	30.00	30.00	29.80	29.80	95,000
2022-01-03	30.00	30.00	30.00	30.00	0
2021-12-31	30.00	30.00	30.00	30.00	6,500
2021-12-30	31.00	31.00	30.00	30.00	63,110
2021-12-29	29.10	31.00	28.20	31.00	163,030
2021-12-28	29.10	29.10	29.10	29.10	0
2021-12-27	29.10	29.10	29.10	29.10	0
2021-12-24	29.10	29.10	29.10	29.10	32,867
2021-12-23	29.10	29.10	29.10	29.10	73,119
2021-12-22	29.10	29.10	29.10	29.10	216,000
2021-12-21	28.80	29.10	28.60	29.10	120,583
2021-12-20	30.50	30.50	28.60	28.80	240,482
2021-12-17	29.00	31.00	28.00	31.00	469,429
2021-12-16	25.40	32.00	25.40	29.00	1,344,196
2021-12-15	24.50	24.50	22.50	23.20	146,492
2021-12-14	24.50	24.50	24.50	24.50	5,000
2021-12-13	24.80	24.80	24.50	24.50	45,322
2021-12-10	24.80	24.80	24.80	24.80	33,770
2021-12-09	24.80	24.80	24.80	24.80	41,470
2021-12-08	24.80	24.80	24.80	24.80	53,019
2021-12-07	23.20	25.40	23.20	24.80	619,255
2021-12-06	23.20	23.20	23.20	23.20	28,500
2021-12-03	23.50	22.60	22.60	23.20	245,310
2021-12-02	23.70	23.70	23.00	23.50	81,815
2021-12-01	23.70	23.70	23.70	23.70	129,232
2021-11-30	24.50	24.50	23.00	23.70	178,332
2021-11-29	25.30	25.30	24.80	24.80	148,907
2021-11-26	25.00	25.60	25.00	25.30	96,552
2021-11-25	27.00	27.00	25.60	25.60	185,109
2021-11-24	26.90	26.90	26.60	26.60	72,859
2021-11-23	28.00	28.00	26.70	26.70	85,759
2021-11-22	28.00	28.00	28.00	28.00	0
2021-11-19	28.80	28.80	28.00	28.00	51,686
2021-11-18	29.00	29.00	28.80	28.80	34,286
2021-11-17	29.20	30.00	30.00	29.00	43,703
2021-11-16	30.00	30.00	29.20	29.20	47,479
2021-11-15	30.00	30.60	29.80	30.00	146,853
2021-11-12	30.00	30.00	30.00	30.00	574,519
2021-11-11	30.00	30.00	29.00	30.00	18,951
2021-11-10	29.60	30.00	29.60	30.00	166,331
2021-11-09	29.60	29.60	29.60	29.60	3,000
2021-11-08	29.00	29.30	29.00	29.30	57,500
2021-11-05	28.50	29.00	28.00	29.00	133,452
2021-11-04	28.50	28.50	28.50	28.50	239,833
2021-11-03	28.50	28.50	28.50	28.50	70,308
2021-11-02	28.50	28.50	28.50	28.50	97,103
2021-11-01	30.00	30.00	28.50	28.50	137,981
2021-10-29	30.00	30.00	30.00	30.00	44,245
2021-10-28	30.20	30.20	29.80	30.00	219,814
2021-10-27	31.00	31.00	30.00	30.20	70,505
2021-10-26	29.70	32.00	29.70	31.00	670,194
2021-10-25	30.00	30.50	29.70	29.70	114,986
2021-10-22	30.00	30.00	30.00	30.00	79,516
2021-10-21	29.00	30.00	29.50	30.00	74,847
2021-10-20	31.00	31.00	29.00	29.00	99,860
2021-10-19	31.00	31.00	31.00	31.00	66,416
2021-10-18	31.00	31.00	29.50	31.00	191,268
2021-10-15	28.80	31.00	28.00	31.00	202,026
2021-10-14	28.80	28.80	28.80	28.80	298,747
2021-10-13	29.50	29.00	29.00	29.00	215,624
2021-10-12	31.00	30.40	29.20	29.20	240,430
2021-10-11	30.80	31.00	30.80	31.00	113,351
2021-10-08	30.60	31.00	30.60	30.80	267,215
2021-10-07	29.60	31.00	28.60	30.60	235,365
2021-10-06	32.00	32.40	32.40	32.40	290,611
2021-10-05	32.00	32.00	32.00	32.00	148,119
2021-10-04	33.40	33.40	30.80	32.00	315,798
2021-10-01	33.00	33.40	32.00	33.40	118,820
2021-09-30	35.00	35.00	33.00	33.00	240,330
2021-09-29	35.00	35.00	35.00	35.00	4,945
2021-09-28	35.00	35.50	35.00	35.00	41,539
2021-09-27	36.30	36.30	35.00	35.00	206,170
2021-09-24	36.50	36.50	36.30	36.30	5,034
2021-09-23	37.70	37.70	36.50	36.50	129,318
2021-09-22	35.50	38.00	35.50	37.70	195,805
2021-09-21	37.00	36.50	35.40	35.40	292,121
2021-09-20	38.60	38.60	37.00	37.00	73,376
2021-09-17	39.60	40.00	37.50	38.60	277,765
2021-09-16	38.00	39.60	38.00	39.60	254,860
2021-09-15	38.00	38.00	37.00	38.00	23,853
2021-09-14	39.00	39.00	38.00	38.00	318,287
2021-09-13	40.00	39.20	39.20	39.20	144,186
2021-09-10	41.40	41.20	39.40	40.00	533,385
2021-09-09	35.00	41.40	34.00	41.40	2,014,511
2021-09-08	35.00	35.40	34.00	35.40	12,732
2021-09-07	33.50	35.00	33.00	35.00	230,853
2021-09-06	34.00	34.00	33.00	33.50	64,069
2021-09-03	34.00	34.00	33.00	33.50	43,053
2021-09-02	34.60	34.60	33.60	34.00	42,979
2021-09-01	35.00	35.00	34.00	34.60	30,490
2021-08-31	35.00	35.00	34.00	35.00	67,026
2021-08-30	35.00	35.00	35.00	35.00	0
2021-08-27	36.00	36.20	34.00	35.00	280,175
2021-08-26	33.00	36.00	32.00	36.00	286,764
2021-08-25	31.00	33.00	30.00	33.00	191,214
2021-08-24	32.00	31.20	31.20	31.20	72,814
2021-08-23	33.00	33.00	32.00	32.50	125,701
2021-08-20	34.00	34.00	33.00	33.00	186,409
2021-08-19	35.00	35.00	33.40	34.00	196,141
2021-08-18	35.00	35.00	34.00	35.00	30,930
2021-08-17	35.00	35.00	34.00	35.00	6,308
2021-08-16	35.00	35.00	34.00	35.00	42,620
2021-08-13	35.00	35.00	34.00	35.00	12,274
2021-08-12	35.60	35.80	35.00	35.00	57,665
2021-08-11	35.60	35.80	35.00	35.80	6,457
2021-08-10	36.00	36.00	35.00	35.80	45,556
2021-08-09	37.00	37.00	36.00	36.00	99,407
2021-08-06	37.00	37.00	36.00	37.00	53,000
2021-08-05	37.00	37.00	36.00	37.00	57,226
2021-08-04	37.00	38.00	38.00	37.00	93,557
2021-08-03	37.00	37.00	36.00	37.00	220,653
2021-08-02	36.60	36.90	36.00	36.90	173,973
2021-07-30	36.00	37.40	36.80	36.80	417,627
2021-07-29	37.00	38.00	36.00	36.50	539,372
2021-07-28	34.60	37.00	33.60	37.00	239,033
2021-07-27	33.70	34.30	33.00	34.30	601,658
2021-07-26	33.70	33.70	33.00	33.70	133,525
2021-07-23	34.00	34.00	33.00	33.70	32,947
2021-07-22	32.50	34.50	32.80	34.00	391,119
2021-07-21	31.50	35.00	30.00	32.90	613,942
2021-07-20	29.50	31.50	28.00	31.50	1,346,323
2021-07-19	29.90	30.50	28.40	29.50	75,148
2021-07-16	32.50	33.40	29.50	29.90	326,577
2021-07-15	32.50	32.50	32.50	32.50	793,112
2021-07-14	33.60	34.00	32.50	32.50	569,799
2021-07-13	33.60	33.60	33.60	33.60	286,413
2021-07-12	33.70	34.00	34.00	33.60	1,093,016
2021-07-09	27.00	34.90	27.00	33.70	1,090,508
2021-07-08	27.00	27.00	27.00	27.00	14,939
2021-07-07	26.20	27.00	26.20	27.00	66,310
2021-07-06	23.00	26.20	23.00	26.20	313,008
2021-07-05	23.00	23.00	23.00	23.00	65,000
2021-07-02	23.00	23.00	23.00	23.00	0
2021-07-01	23.00	23.00	23.00	23.00	22,500
2021-06-30	24.00	24.00	23.00	23.00	318,085
2021-06-29	24.00	24.00	24.00	24.00	28,961
2021-06-28	24.00	24.00	24.00	24.00	28,824
2021-06-25	24.00	24.00	24.00	24.00	15,683
2021-06-24	24.00	24.00	23.00	24.00	100,000

Share	Price	Change
Novacyt (NCYT)	40.30	22.12%
Segro (SGRO)	877.80	18.3%
Thalia Therap. (THAT)	0.675	17.39%
Liontrust Asset Management (LIO)	328.00	11.56%
Mindflair (MFAI)	0.50	11.11%

Share	Price	Change
Proservice Bldg (PRO)	2.60	-18.75%
Velocity Comp (VEL)	13.00	-13.33%
Litigation Cap. (LIT)	2.00	-9.91%
Kenmare Resources (KMR)	179.20	-9.86%
Ariana (AAU)	1.75	-8.85%

Share	Price	Volume
Tower Resources (TRP)	0.019	2,141,107,101
Quantum Helium (QHE)	0.031	363,926,663
Premier African Minerals (PREM)	0.0205	280,566,551
Forgent (FORG)	0.0155	187,946,609
UK Oil & Gas (UKOG)	0.00825	172,243,072