Nexteq Share History

Nexteq Share Price history. The following table shows end-of-day data NXQ historical share prices for Nexteq, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	54.00	55.50	54.00	55.50	4,190
2026-06-25	55.50	55.50	55.50	55.50	3,332
2026-06-24	55.50	55.50	55.50	55.50	7,956
2026-06-23	55.50	55.50	55.50	55.50	4,548
2026-06-22	54.00	55.50	54.00	55.50	22,967
2026-06-19	54.00	55.50	54.00	55.50	56,821
2026-06-18	54.50	54.50	54.50	54.50	4,242
2026-06-17	54.00	54.50	54.00	54.50	55,488
2026-06-16	53.50	54.00	53.50	54.00	50,881
2026-06-15	53.50	53.50	53.50	53.50	2,825
2026-06-12	53.50	53.50	53.50	53.50	6,139
2026-06-11	53.50	53.50	53.50	53.50	7,646
2026-06-10	53.50	53.50	53.50	53.50	6,980
2026-06-09	53.50	55.00	55.00	55.00	46,529
2026-06-08	53.50	53.50	52.60	53.50	17,655
2026-06-05	53.50	53.50	53.50	53.50	6,249
2026-06-04	56.00	56.00	53.50	53.50	27,922
2026-06-03	53.50	53.50	53.50	53.50	25,554
2026-06-02	52.00	53.50	52.00	53.50	20,837
2026-06-01	51.50	52.00	51.50	52.00	31,448
2026-05-29	51.50	51.50	51.50	51.50	33,827
2026-05-28	51.50	51.50	51.50	51.50	55,030
2026-05-27	51.50	51.50	51.50	51.50	944,550
2026-05-26	51.50	51.50	51.50	51.50	4,291
2026-05-25	51.50	51.50	51.50	51.50	0
2026-05-22	51.50	51.50	51.50	51.50	15,901
2026-05-21	53.50	53.00	51.50	51.50	2,380,047
2026-05-20	65.50	65.50	65.50	65.50	6,314
2026-05-19	65.50	65.50	65.50	65.50	1,146
2026-05-18	65.50	65.50	65.50	65.50	6,810
2026-05-15	65.50	65.50	65.50	65.50	856
2026-05-14	65.50	65.50	65.50	65.50	13,123
2026-05-13	66.00	66.00	65.50	65.50	157,747
2026-05-12	66.00	66.00	66.00	66.00	939
2026-05-11	66.00	66.00	66.00	66.00	1,695
2026-05-08	66.00	66.00	66.00	66.00	20,219
2026-05-07	66.00	66.00	66.00	66.00	18,206
2026-05-06	66.00	66.00	66.00	66.00	3,501
2026-05-05	67.50	67.50	66.00	66.00	55,189
2026-05-04	67.50	67.50	67.50	67.50	0
2026-05-01	67.50	67.50	67.50	67.50	61,965
2026-04-30	67.50	67.50	67.50	67.50	246,384
2026-04-29	69.50	69.50	69.00	69.00	21,253
2026-04-28	70.00	70.00	69.50	69.50	84,045
2026-04-27	70.00	70.00	70.00	70.00	121,404
2026-04-24	70.00	70.00	70.00	70.00	75,941
2026-04-23	70.50	70.50	70.50	70.50	22,053
2026-04-22	70.50	70.50	70.50	70.50	36,610
2026-04-21	70.50	70.50	70.50	70.50	8,676
2026-04-20	70.50	70.50	70.50	70.50	27,850
2026-04-17	70.50	70.50	70.50	70.50	4,890
2026-04-16	70.50	70.50	70.50	70.50	14,798
2026-04-15	70.50	70.50	70.50	70.50	3,020
2026-04-14	70.50	70.50	70.50	70.50	2,218
2026-04-13	70.50	70.50	70.50	70.50	14,930
2026-04-10	70.50	70.50	70.50	70.50	8,450
2026-04-09	70.50	70.50	70.50	70.50	43,587
2026-04-08	70.50	70.50	70.50	70.50	3,773
2026-04-07	70.50	70.50	70.50	70.50	16,782
2026-04-06	70.50	70.50	70.50	70.50	0
2026-04-03	70.50	70.50	70.50	70.50	0
2026-04-02	72.00	72.00	69.50	70.50	48,121
2026-04-01	72.00	72.00	72.00	72.00	132,199
2026-03-31	72.00	72.00	72.00	72.00	4,130
2026-03-30	72.00	72.00	72.00	72.00	46,241
2026-03-27	72.00	72.00	72.00	72.00	28,112
2026-03-26	72.50	72.50	72.00	72.00	40,410
2026-03-25	72.00	72.50	72.00	72.50	860,798
2026-03-24	72.00	72.00	72.00	72.00	13,310
2026-03-23	72.00	72.00	72.00	72.00	39,055
2026-03-20	73.50	73.50	73.00	73.00	152,973
2026-03-19	74.50	74.50	73.50	73.50	2,628,678
2026-03-18	74.50	74.50	74.50	74.50	33,897
2026-03-17	75.50	75.50	75.50	75.50	1,480,729
2026-03-16	75.50	75.50	75.50	75.50	12,613
2026-03-13	75.50	75.50	75.50	75.50	42,778
2026-03-12	75.50	75.50	75.50	75.50	61,014
2026-03-11	75.50	75.50	75.50	75.50	185,093
2026-03-10	75.50	75.50	75.50	75.50	1,173
2026-03-09	75.50	75.50	75.50	75.50	18,318
2026-03-06	75.50	75.50	75.50	75.50	38,747
2026-03-05	74.50	75.50	74.50	75.50	21,838
2026-03-04	75.50	75.50	74.50	74.50	18,024
2026-03-03	77.00	77.00	75.50	75.50	103,688
2026-03-02	77.00	77.00	77.00	77.00	5,798
2026-02-27	77.00	77.00	77.00	77.00	169,553
2026-02-26	77.00	77.00	77.00	77.00	66,234
2026-02-25	77.00	77.00	77.00	77.00	1,584,459
2026-02-24	77.00	77.00	77.00	77.00	11,427
2026-02-23	77.00	77.00	77.00	77.00	108,966
2026-02-20	77.50	77.50	77.00	77.50	28,717
2026-02-19	77.50	77.50	77.50	77.50	116,165
2026-02-18	77.50	76.00	76.00	76.00	53,076
2026-02-17	77.50	77.50	77.50	77.50	39,461
2026-02-16	77.50	77.50	77.50	77.50	10,291
2026-02-13	76.00	77.50	76.00	77.50	174,904
2026-02-12	74.60	74.60	74.60	74.60	6,676
2026-02-11	74.50	74.50	74.50	74.50	4,271
2026-02-10	74.50	74.50	74.50	74.50	22,427
2026-02-09	74.50	74.50	74.50	74.50	1,379
2026-02-06	74.50	74.50	74.50	74.50	177,922
2026-02-05	74.50	74.50	74.50	74.50	156,127
2026-02-04	74.50	74.50	74.20	74.50	46,106
2026-02-03	74.50	74.50	74.50	74.50	3,143
2026-02-02	74.50	74.50	74.50	74.50	55,989
2026-01-30	74.50	74.60	74.60	74.60	57,633
2026-01-29	73.60	74.50	74.40	74.50	256,158
2026-01-28	73.50	73.60	73.50	73.60	256,447
2026-01-27	73.50	73.50	73.50	73.50	65,438
2026-01-26	73.00	73.50	73.00	73.50	41,214
2026-01-23	73.00	73.00	73.00	73.00	6,336
2026-01-22	73.00	73.00	73.00	73.00	2,513
2026-01-21	73.00	73.00	73.00	73.00	13,117
2026-01-20	73.00	73.00	73.00	73.00	191,198
2026-01-19	70.00	72.00	69.70	72.00	112,367
2026-01-16	69.50	70.00	70.00	70.00	18,480
2026-01-15	69.50	69.50	69.50	69.50	9,809
2026-01-14	69.50	69.50	69.50	69.50	13,821
2026-01-13	69.00	69.50	69.00	69.50	17,279
2026-01-12	68.50	69.00	68.50	69.00	5,621
2026-01-09	67.50	68.40	68.00	68.40	153,187
2026-01-08	68.00	68.00	67.50	67.50	42,640
2026-01-07	67.50	67.50	67.50	67.50	2,872,246
2026-01-06	67.50	67.50	67.50	67.50	22,131
2026-01-05	68.00	68.00	67.00	67.50	73,027
2026-01-02	68.50	68.00	68.00	68.00	100,118
2026-01-01	68.50	68.50	68.50	68.50	0
2025-12-31	68.50	68.50	68.50	68.50	8,520
2025-12-30	68.50	68.50	68.50	68.50	3,853
2025-12-29	69.00	68.50	68.00	68.50	44,132
2025-12-26	69.00	69.00	69.00	69.00	0
2025-12-25	69.00	69.00	69.00	69.00	0
2025-12-24	69.50	69.50	69.00	69.00	72,480
2025-12-23	69.50	69.50	69.50	69.50	5,290
2025-12-22	69.50	70.00	69.50	69.50	68,569
2025-12-19	71.50	70.60	70.00	70.00	133,697
2025-12-18	77.50	77.50	71.50	71.50	504,888
2025-12-17	83.50	83.50	83.00	83.00	19,044
2025-12-16	87.00	87.00	83.50	83.50	196,498
2025-12-15	87.50	87.50	87.00	87.00	16,309
2025-12-12	88.50	88.50	87.50	87.50	211,338
2025-12-11	88.50	88.50	88.50	88.50	11,907
2025-12-10	88.50	88.50	88.50	88.50	1,670
2025-12-09	88.50	88.50	88.50	88.50	7,379
2025-12-08	88.50	88.50	88.50	88.50	22,220
2025-12-05	88.50	88.50	88.50	88.50	6,040
2025-12-04	88.50	88.50	88.50	88.50	2,500
2025-12-03	88.50	88.50	88.50	88.50	1,789
2025-12-02	88.50	88.50	88.50	88.50	5,030
2025-12-01	88.50	88.50	88.50	88.50	0
2025-11-28	88.50	88.50	88.50	88.50	1,087
2025-11-27	88.50	88.50	88.50	88.50	5,711
2025-11-26	88.50	88.00	88.00	88.00	5,867
2025-11-25	89.00	89.00	88.50	88.60	102,873
2025-11-24	88.50	89.00	88.50	89.00	24,477
2025-11-21	88.50	88.50	88.50	88.50	19,845
2025-11-20	87.20	88.50	87.20	88.50	8,671
2025-11-19	88.50	89.40	88.50	88.50	17,713
2025-11-18	88.50	88.50	88.50	88.50	5,464
2025-11-17	89.00	88.20	88.00	88.20	27,891
2025-11-14	89.00	89.00	89.00	89.00	166,971
2025-11-13	89.00	89.00	89.00	89.00	70,079
2025-11-12	89.00	90.80	88.00	89.00	43,320
2025-11-11	86.60	88.00	86.50	88.00	19,504
2025-11-10	86.60	86.60	86.00	86.60	20,047
2025-11-07	86.50	86.50	86.50	86.50	3,655
2025-11-06	88.00	88.00	86.50	86.50	42,151
2025-11-05	86.50	86.50	86.50	86.50	116,240
2025-11-04	86.50	86.00	86.00	86.00	77,127
2025-11-03	86.50	86.50	86.40	86.50	2,255
2025-10-31	86.50	86.50	86.00	86.50	2,035
2025-10-30	86.50	86.50	86.50	86.50	4,908
2025-10-29	86.00	86.50	86.00	86.50	11,680
2025-10-28	86.50	86.50	84.20	86.50	2,464
2025-10-27	86.50	86.50	84.20	86.50	60,080
2025-10-24	86.50	86.80	86.50	86.50	16,813
2025-10-23	86.50	86.50	86.00	86.50	61,063
2025-10-22	86.50	84.20	84.20	84.20	155,320
2025-10-21	88.00	88.00	86.00	86.50	71,569
2025-10-20	88.00	90.00	88.00	88.00	922,332
2025-10-17	88.00	86.00	86.00	86.00	4,915
2025-10-16	88.00	88.00	88.00	88.00	25,568
2025-10-15	83.00	88.00	83.00	88.00	48,837
2025-10-14	88.00	88.00	88.00	88.00	7,382
2025-10-13	81.00	88.00	81.00	88.00	3,344
2025-10-10	88.00	88.00	83.00	88.00	36,605
2025-10-09	88.00	88.00	88.00	88.00	1,637
2025-10-08	88.00	88.00	84.20	88.00	15,503
2025-10-07	88.00	88.00	88.00	88.00	29,503
2025-10-06	88.00	88.00	88.00	88.00	57,070
2025-10-03	87.00	87.00	87.00	87.00	15,194
2025-10-02	87.00	87.00	87.00	87.00	3,497
2025-10-01	86.50	87.00	86.50	87.00	17,589
2025-09-30	88.20	88.20	87.00	87.00	10,842
2025-09-29	88.50	88.50	86.20	86.50	58,317
2025-09-26	88.50	88.50	88.50	88.50	4,384
2025-09-25	88.50	88.50	88.50	88.50	37,918
2025-09-24	88.50	88.50	88.50	88.50	12,176
2025-09-23	88.00	88.50	88.00	88.50	5,142
2025-09-22	88.00	89.00	88.00	88.00	33,273
2025-09-19	86.50	88.00	86.50	88.00	61,470
2025-09-18	85.00	88.00	86.50	86.50	27,631
2025-09-17	84.60	86.00	81.50	85.00	151,078
2025-09-16	80.00	80.00	80.00	80.00	3,231
2025-09-15	80.00	80.00	80.00	80.00	14,230
2025-09-12	78.50	80.00	78.50	80.00	97,562
2025-09-11	78.00	78.50	77.50	78.50	80,491
2025-09-10	79.00	79.00	78.00	78.00	82,973
2025-09-09	79.00	79.00	79.00	79.00	157,569
2025-09-08	79.00	79.00	79.00	79.00	16,948
2025-09-05	79.00	79.00	79.00	79.00	160,377
2025-09-04	79.00	80.00	79.00	80.00	133,287
2025-09-03	78.50	80.00	79.00	80.00	123,636
2025-09-02	73.50	80.00	77.50	78.50	208,002
2025-09-01	72.00	73.50	72.00	73.50	11,268
2025-08-29	73.00	73.50	73.00	73.50	9,053
2025-08-28	72.20	73.00	70.00	73.00	1,337
2025-08-27	74.00	74.00	73.00	73.00	10,994
2025-08-26	73.80	73.80	73.00	73.00	2,102
2025-08-25	73.00	73.00	73.00	73.00	0
2025-08-22	73.00	73.00	73.00	73.00	5,654
2025-08-21	73.00	73.50	72.00	73.00	145,002
2025-08-20	73.00	73.00	73.00	73.00	570
2025-08-19	73.00	73.00	73.00	73.00	23,600
2025-08-18	73.00	73.00	73.00	73.00	14,012
2025-08-15	73.00	73.00	73.00	73.00	24,336
2025-08-14	75.00	75.00	73.00	73.00	76,581
2025-08-13	73.00	73.00	73.00	73.00	21,221
2025-08-12	73.00	73.00	73.00	73.00	311,621
2025-08-11	70.50	75.00	72.60	75.00	335,515
2025-08-08	70.50	70.50	70.50	70.50	2,292
2025-08-07	70.50	70.50	70.50	70.50	47,421
2025-08-06	68.00	71.50	68.00	70.50	84,133
2025-08-05	67.50	68.00	67.50	68.00	35,376
2025-08-04	67.50	67.50	67.50	67.50	3,090
2025-08-01	67.50	67.50	67.50	67.50	25,473
2025-07-31	67.50	67.50	67.50	67.50	1,348
2025-07-30	67.50	67.50	66.00	67.50	247,684
2025-07-29	67.50	67.50	67.50	67.50	47,153
2025-07-28	68.50	68.50	67.50	67.50	791,452
2025-07-25	69.00	71.00	68.50	68.50	47,159
2025-07-24	67.50	70.20	69.00	69.00	87,037
2025-07-23	66.50	67.50	66.50	67.50	29,030
2025-07-22	65.00	69.00	66.50	66.50	46,633
2025-07-21	63.40	63.40	61.00	62.50	19,595
2025-07-18	62.50	62.50	62.50	62.50	1,699,432
2025-07-17	62.50	62.50	62.50	62.50	55
2025-07-16	62.50	65.00	62.50	62.50	17,845
2025-07-15	64.00	66.40	62.50	62.50	24,429
2025-07-14	64.00	64.00	62.50	62.50	36,549
2025-07-11	65.00	63.60	63.60	63.60	26,755
2025-07-10	65.50	65.50	65.00	65.00	25,679
2025-07-09	66.00	66.00	65.50	65.50	21,336
2025-07-08	66.00	66.00	66.00	66.00	7,022
2025-07-07	66.00	66.00	66.00	66.00	12,989
2025-07-04	66.00	66.00	66.00	66.00	17,844
2025-07-03	65.50	66.00	65.50	66.00	21,238
2025-07-02	66.50	65.50	65.00	65.50	45,431
2025-07-01	67.00	67.00	66.50	66.50	25,657
2025-06-30	65.00	67.00	65.00	67.00	2,589,967
2025-06-27	65.00	65.00	65.00	65.00	8,154
2025-06-26	66.00	65.00	65.00	65.00	9,131
2025-06-25	66.00	66.00	66.00	66.00	837
2025-06-24	66.00	66.00	66.00	66.00	2,030
2025-06-23	66.00	66.00	66.00	66.00	16,431
2025-06-20	66.00	66.00	63.80	66.00	16,036
2025-06-19	67.00	68.00	66.00	66.00	66,437
2025-06-18	68.00	68.00	67.00	68.00	102,428
2025-06-17	67.50	67.50	67.50	67.50	1,778
2025-06-16	67.50	67.50	67.50	67.50	2,848
2025-06-13	67.50	67.50	67.50	67.50	27,524
2025-06-12	67.50	67.50	67.50	67.50	12,365
2025-06-11	67.50	70.20	67.50	67.50	20,948
2025-06-10	67.50	67.50	67.50	67.50	8,013
2025-06-09	67.50	67.50	67.50	67.50	120
2025-06-06	68.40	68.40	67.50	67.50	23,356
2025-06-05	68.20	69.00	67.00	67.50	37,632
2025-06-04	65.00	69.00	65.00	67.00	90,200
2025-06-03	65.50	66.00	65.00	66.00	2,546
2025-06-02	65.50	65.50	65.50	65.50	10,440
2025-05-30	65.00	65.00	65.00	65.00	39,628
2025-05-29	64.50	65.00	64.00	65.00	18,661
2025-05-28	65.50	65.50	64.50	64.50	42,559
2025-05-27	65.50	65.50	65.50	65.50	13,898
2025-05-26	67.50	67.50	67.50	67.50	0
2025-05-23	65.00	65.50	65.00	65.50	66,871
2025-05-22	65.50	65.50	65.00	65.50	49,331
2025-05-21	65.50	65.50	65.50	65.50	6,217
2025-05-20	65.50	65.50	65.50	65.50	10,803
2025-05-19	67.00	67.00	65.50	65.50	23,682
2025-05-16	67.00	67.00	67.00	67.00	16,766
2025-05-15	62.50	67.00	64.00	67.00	106,979
2025-05-14	62.00	62.50	62.00	62.50	1,156
2025-05-13	62.00	62.00	62.00	62.00	1,685
2025-05-12	62.00	62.00	62.00	62.00	1,133
2025-05-09	62.00	62.00	62.00	62.00	14,685
2025-05-08	62.00	62.00	62.00	62.00	15,061
2025-05-07	62.00	62.00	62.00	62.00	34,554
2025-05-06	62.00	62.00	62.00	62.00	19,255
2025-05-05	60.60	60.60	60.60	60.60	0
2025-05-02	62.00	62.00	62.00	62.00	11,344
2025-05-01	63.00	63.00	62.00	62.00	53,524
2025-04-30	65.00	65.00	63.50	64.50	343,891
2025-04-29	59.00	64.00	63.50	64.00	307,041
2025-04-28	59.00	59.00	59.00	59.00	50,917
2025-04-25	59.00	59.00	59.00	59.00	19,605
2025-04-24	57.20	59.00	57.20	59.00	93,387
2025-04-23	57.20	58.00	56.00	56.00	21,663
2025-04-22	59.00	59.00	58.00	58.00	69,999
2025-04-21	59.00	59.00	59.00	59.00	0
2025-04-18	59.00	59.00	59.00	59.00	0
2025-04-17	59.00	59.00	57.60	59.00	32,566
2025-04-16	58.00	59.00	58.00	59.00	30,789
2025-04-15	59.00	59.00	59.00	59.00	37,642
2025-04-14	59.00	59.00	59.00	59.00	80,472
2025-04-11	59.00	59.00	58.00	59.00	24,445
2025-04-10	58.00	59.00	58.00	59.00	27,763
2025-04-09	58.00	58.50	57.50	58.00	21,211
2025-04-08	59.00	59.00	58.00	59.00	28,684
2025-04-07	60.00	59.00	58.00	58.00	10,685
2025-04-04	62.00	60.60	60.50	60.50	83,433
2025-04-03	63.00	62.50	61.00	62.00	15,684
2025-04-02	63.00	64.20	63.50	63.50	13,343
2025-04-01	65.50	64.00	64.00	64.00	19,374
2025-03-31	65.50	65.00	65.00	65.00	21,824
2025-03-28	66.50	66.50	65.50	65.50	12,438
2025-03-27	66.50	66.50	66.50	66.50	6,606
2025-03-26	66.50	66.00	66.00	66.00	12,764
2025-03-25	66.50	66.50	66.50	66.50	23,085
2025-03-24	66.60	66.60	66.50	66.60	13,367
2025-03-21	65.50	66.50	65.50	66.50	33,893
2025-03-20	63.50	66.00	63.50	65.00	36,932
2025-03-19	67.00	63.50	63.00	63.50	86,647
2025-03-18	67.50	68.00	67.00	68.00	10,665
2025-03-17	68.00	69.00	67.00	69.00	20,627
2025-03-14	68.00	68.00	68.00	68.00	2,109
2025-03-13	68.50	68.50	68.00	68.00	297,172
2025-03-12	68.50	68.50	68.00	68.50	58,550
2025-03-11	68.50	68.50	68.00	68.50	56,359
2025-03-10	68.50	71.40	68.50	68.50	174,634
2025-03-07	69.00	69.50	68.00	68.00	100,661
2025-03-06	70.00	70.00	70.00	70.00	32,510
2025-03-05	70.00	70.00	70.00	70.00	62,637
2025-03-04	70.00	70.00	70.00	70.00	18,911
2025-03-03	70.00	70.00	70.00	70.00	3,819
2025-02-28	71.50	71.50	70.00	70.00	8,242
2025-02-27	71.50	72.00	71.50	71.50	58,128
2025-02-26	71.50	71.50	71.50	71.50	13,136
2025-02-25	69.50	70.50	67.60	70.50	45,933
2025-02-24	71.50	71.50	69.50	69.50	252,756
2025-02-21	70.00	75.40	70.00	75.40	31,201
2025-02-20	71.00	71.50	70.00	70.00	91,674
2025-02-19	72.00	72.00	72.00	72.00	24,088
2025-02-18	71.00	72.00	71.00	72.00	40,184
2025-02-17	71.50	71.50	71.00	71.00	32,845
2025-02-14	71.50	73.80	72.00	72.00	56,550
2025-02-13	69.50	69.50	69.50	69.50	31,424
2025-02-12	69.50	69.50	69.50	69.50	18,876
2025-02-11	69.50	70.00	69.50	69.50	115,341
2025-02-10	69.50	69.50	69.50	69.50	283,234
2025-02-07	69.50	69.50	69.00	69.50	24,197
2025-02-06	69.50	69.50	69.50	69.50	60,231
2025-02-05	71.40	71.40	69.50	69.50	43,431
2025-02-04	71.00	71.00	70.40	70.40	89,604
2025-02-03	72.00	72.00	71.00	71.00	58,494
2025-01-31	71.50	71.50	71.50	71.50	37,827
2025-01-30	71.50	71.00	71.00	71.00	9,485
2025-01-29	71.50	71.50	71.50	71.50	51,237
2025-01-28	72.00	72.00	71.50	71.50	24,139
2025-01-27	71.00	72.00	71.00	72.00	6,905
2025-01-24	71.50	72.00	72.00	72.00	10,740
2025-01-23	71.50	71.50	71.50	71.50	66,064
2025-01-22	71.00	71.50	70.50	71.50	21,835
2025-01-21	70.50	70.50	70.50	70.50	18,100
2025-01-20	70.50	70.50	70.50	70.50	26,925
2025-01-17	64.50	72.00	70.00	72.00	524,914
2025-01-16	64.50	64.50	64.50	64.50	19,850
2025-01-15	63.00	64.50	63.00	64.50	1,158,108
2025-01-14	63.50	64.00	63.60	63.60	98,537
2025-01-13	63.50	64.00	63.60	63.60	70,918
2025-01-10	64.00	64.00	63.50	63.50	70,621
2025-01-09	64.00	64.00	63.50	64.00	208,919
2025-01-08	63.20	64.00	63.20	64.00	102,601
2025-01-07	63.00	64.00	63.00	64.00	19,416
2025-01-06	64.00	64.20	64.00	64.20	144,829
2025-01-03	64.00	64.00	64.00	64.00	187,389
2025-01-02	63.50	64.80	64.00	64.00	200,951
2025-01-01	63.50	63.50	63.50	63.50	0
2024-12-31	63.50	64.00	63.50	63.50	121,905
2024-12-30	63.50	64.20	63.50	63.50	64,474
2024-12-27	63.50	64.00	63.50	63.50	12,322
2024-12-26	63.50	63.50	63.50	63.50	0
2024-12-25	63.50	63.50	63.50	63.50	0
2024-12-24	63.50	65.20	63.50	63.50	59,124
2024-12-23	63.50	64.00	63.50	63.50	55,183
2024-12-20	65.00	65.00	63.50	63.50	111,667
2024-12-19	65.00	65.00	65.00	65.00	68,180
2024-12-18	65.00	65.00	65.00	65.00	1,970
2024-12-17	65.50	65.50	65.00	65.00	94,905
2024-12-16	66.00	66.00	65.50	65.50	78,995
2024-12-13	66.00	66.00	65.50	65.50	133,312
2024-12-12	66.50	67.00	66.60	66.60	115,476
2024-12-11	67.50	68.00	67.00	67.00	258,547
2024-12-10	70.00	68.00	67.50	67.50	185,540
2024-12-09	71.00	71.50	69.00	69.00	204,486
2024-12-06	73.00	73.00	71.50	71.50	59,438
2024-12-05	71.50	71.50	71.50	71.50	53,389
2024-12-04	71.50	71.50	71.50	71.50	53,281
2024-12-03	71.50	71.50	71.50	71.50	34,557
2024-12-02	71.50	73.00	73.00	73.00	86,830
2024-11-29	71.50	71.50	71.50	71.50	16,228
2024-11-28	71.00	71.50	71.00	71.50	16,415
2024-11-27	72.50	72.50	71.00	71.50	105,092
2024-11-26	71.00	74.00	71.00	72.50	56,184
2024-11-25	69.50	71.00	71.00	71.00	257,164
2024-11-22	69.50	69.80	69.80	69.80	397,588
2024-11-21	72.00	72.00	69.50	69.50	156,305
2024-11-20	72.00	72.00	72.00	72.00	68,757
2024-11-19	72.50	72.00	72.00	72.00	74,926
2024-11-18	73.00	73.00	72.50	72.50	82,676
2024-11-15	73.00	73.00	73.00	73.00	107,301
2024-11-14	73.00	73.00	73.00	73.00	99,853
2024-11-13	70.60	73.00	70.60	73.00	91,890
2024-11-12	73.00	73.00	70.60	70.60	63,255
2024-11-11	73.00	73.00	73.00	73.00	118,885
2024-11-08	73.00	73.00	73.00	73.00	230,153
2024-11-07	73.00	73.00	73.00	73.00	54,211
2024-11-06	73.00	73.00	73.00	73.00	4,103
2024-11-05	74.00	74.00	73.00	73.00	57,283
2024-11-04	73.00	74.00	74.00	74.00	29,526
2024-11-01	73.00	74.00	73.00	73.00	218,626
2024-10-31	78.00	79.50	72.50	74.00	757,807
2024-10-30	88.50	89.00	88.50	89.00	33,089
2024-10-29	88.50	88.50	88.50	88.50	7,571
2024-10-28	88.50	88.50	88.50	88.50	55,909
2024-10-25	88.50	89.00	88.50	88.50	199,824
2024-10-24	88.50	88.50	88.50	88.50	122,390
2024-10-23	90.00	88.50	88.00	88.50	85,793
2024-10-22	90.00	89.00	87.20	89.00	116,656
2024-10-21	90.00	90.00	89.00	89.00	19,476
2024-10-18	90.00	90.00	89.00	89.00	566,587
2024-10-17	90.00	90.00	90.00	90.00	288,156
2024-10-16	90.00	90.00	90.00	90.00	17,302
2024-10-15	90.00	90.00	90.00	90.00	3,093
2024-10-14	90.00	90.00	90.00	90.00	204,431
2024-10-11	91.00	91.00	90.00	90.00	591,148
2024-10-10	91.00	91.00	91.00	91.00	368,359
2024-10-09	91.00	91.00	91.00	91.00	312,830
2024-10-08	91.00	91.00	91.00	91.00	764,077
2024-10-07	91.00	91.00	91.00	91.00	5,175
2024-10-04	91.00	91.00	91.00	91.00	34,161
2024-10-03	90.50	91.00	90.50	91.00	226,042
2024-10-02	93.00	93.00	90.50	90.50	258,316
2024-10-01	93.00	93.00	93.00	93.00	213,149
2024-09-30	94.00	94.00	93.00	93.00	241,855
2024-09-27	92.40	94.50	92.40	94.00	249,024
2024-09-26	95.50	93.20	93.20	93.20	211,058
2024-09-25	96.50	96.00	94.00	95.50	350,826
2024-09-24	96.50	96.50	96.50	96.50	253,772
2024-09-23	96.50	96.50	96.50	96.50	205,077
2024-09-20	96.50	96.50	96.50	96.50	174,824
2024-09-19	96.50	96.50	96.50	96.50	211,030
2024-09-18	96.50	96.50	96.50	96.50	50,512
2024-09-17	96.50	96.50	96.50	96.50	148,812
2024-09-16	96.50	96.50	96.50	96.50	363,067
2024-09-13	97.50	100.00	96.00	96.50	189,535
2024-09-12	97.50	97.50	97.50	97.50	45,670
2024-09-11	97.00	97.50	97.00	97.50	154,858
2024-09-10	99.00	99.00	96.50	97.00	109,646
2024-09-09	99.00	99.00	99.00	99.00	299,074
2024-09-06	99.00	99.00	99.00	99.00	272,459
2024-09-05	99.00	99.00	99.00	99.00	246,773
2024-09-04	99.00	99.00	99.00	99.00	392,868
2024-09-03	99.00	99.00	99.00	99.00	14,420
2024-09-02	99.00	99.00	99.00	99.00	315,553
2024-08-30	99.00	99.00	99.00	99.00	38,633
2024-08-29	99.00	99.00	99.00	99.00	125,493
2024-08-28	99.00	99.00	99.00	99.00	137,255
2024-08-27	96.00	99.00	98.00	99.00	90,854
2024-08-26	96.00	96.00	96.00	96.00	0
2024-08-23	94.50	96.00	94.00	96.00	12,384
2024-08-22	94.50	94.50	94.50	94.50	131,000
2024-08-21	93.00	94.50	92.50	94.50	27,221
2024-08-20	92.20	94.80	92.20	92.50	207,523
2024-08-19	91.70	92.20	91.60	92.20	609,837
2024-08-16	91.50	91.70	91.00	91.00	201,923
2024-08-15	89.00	91.50	89.00	91.50	175,970
2024-08-14	88.20	89.00	88.20	89.00	29,776
2024-08-13	87.00	88.20	86.50	88.20	65,199
2024-08-12	86.50	86.50	84.20	86.50	49,127
2024-08-09	86.50	86.50	86.50	86.50	15,852
2024-08-08	85.50	86.50	85.50	86.50	41,062
2024-08-07	85.50	85.50	85.50	85.50	80,756
2024-08-06	85.00	85.00	85.00	85.00	11,057
2024-08-05	86.00	86.50	84.40	85.00	113,009
2024-08-02	87.00	87.00	86.50	86.50	286,191
2024-08-01	85.00	87.00	85.00	87.00	47,261
2024-07-31	84.00	85.50	84.00	85.50	190,545
2024-07-30	83.40	84.00	83.00	84.00	419,598
2024-07-29	80.50	83.60	83.00	83.60	618,747
2024-07-26	77.00	80.50	77.00	80.00	277,602
2024-07-25	77.50	77.00	76.00	77.00	1,529,048
2024-07-24	95.00	80.00	77.50	80.00	3,459,639
2024-07-23	123.00	123.00	122.50	122.50	149,652
2024-07-22	124.00	124.00	123.00	123.00	147,155
2024-07-19	124.00	124.00	123.50	123.50	28,071
2024-07-18	125.00	125.00	124.00	124.00	56,398
2024-07-17	125.50	125.00	125.00	125.00	175,540
2024-07-16	125.50	125.50	125.50	125.50	102,725
2024-07-15	125.50	125.50	125.50	125.50	69,628
2024-07-12	126.00	126.00	125.50	125.50	15,010
2024-07-11	125.50	125.50	125.50	125.50	35,772
2024-07-10	125.50	126.00	126.00	126.00	122,834
2024-07-09	126.00	126.00	125.50	125.50	24,181
2024-07-08	126.50	126.50	126.00	126.00	19,756
2024-07-05	126.50	126.50	126.50	126.50	23,124
2024-07-04	128.00	128.00	126.50	126.50	26,628
2024-07-03	128.00	128.00	128.00	128.00	68,286
2024-07-02	128.00	128.00	128.00	128.00	3,582
2024-07-01	128.50	130.00	130.00	130.00	52,832
2024-06-28	131.00	133.50	128.50	128.50	38,805
2024-06-27	131.50	131.50	131.00	131.00	21,701
2024-06-26	131.50	131.50	131.50	131.50	6,542
2024-06-25	132.00	132.00	131.50	132.00	55,736
2024-06-24	132.00	135.50	131.00	135.50	19,471
2024-06-21	132.00	132.00	132.00	132.00	30,235
2024-06-20	133.00	135.50	135.50	135.50	38,271
2024-06-19	133.00	133.00	133.00	133.00	10,622
2024-06-18	133.00	133.00	133.00	133.00	15,070
2024-06-17	133.00	133.00	133.00	133.00	737
2024-06-14	133.00	133.00	133.00	133.00	4,712
2024-06-13	133.00	133.00	133.00	133.00	20,602
2024-06-12	133.00	133.00	133.00	133.00	24,749
2024-06-11	133.50	133.50	132.50	133.00	29,486
2024-06-10	136.00	134.00	134.00	134.00	36,387
2024-06-07	139.00	139.00	135.50	135.50	30,854
2024-06-06	141.00	141.00	137.50	137.50	85,945
2024-06-05	141.00	141.00	141.00	141.00	4,676
2024-06-04	141.00	141.00	140.50	140.50	135,957
2024-06-03	144.00	141.00	141.00	141.00	31,366
2024-05-31	144.00	144.00	144.00	144.00	27,247
2024-05-30	145.00	145.00	144.00	144.00	21,603
2024-05-29	144.00	144.00	144.00	144.00	26,505
2024-05-28	145.50	145.50	144.00	144.00	27,879
2024-05-27	145.00	145.00	145.00	145.00	0
2024-05-24	145.50	145.00	145.00	145.00	6,334
2024-05-23	146.00	146.00	145.50	145.50	11,156
2024-05-22	146.00	146.00	146.00	146.00	36,777
2024-05-21	146.00	142.00	142.00	142.00	9,832
2024-05-20	146.00	146.00	146.00	146.00	97,602
2024-05-17	146.50	146.00	145.00	146.00	27,233
2024-05-16	146.50	146.50	146.50	146.50	83,006
2024-05-15	148.50	148.50	146.50	146.50	26,937
2024-05-14	148.50	147.00	147.00	147.00	24,899
2024-05-13	149.00	150.00	148.50	148.50	24,237
2024-05-10	149.00	149.00	149.00	149.00	7,433
2024-05-09	150.50	150.50	149.00	149.00	237,488
2024-05-08	150.50	150.00	150.00	150.00	37,529
2024-05-07	150.50	150.00	150.00	150.00	43,577
2024-05-06	150.50	150.50	150.50	150.50	0
2024-05-03	150.50	150.50	150.00	150.50	6,939
2024-05-02	150.50	150.50	150.50	150.50	21,180
2024-05-01	150.50	150.50	150.50	150.50	112,636
2024-04-30	150.00	150.50	150.00	150.50	4,058
2024-04-29	150.50	150.50	150.50	150.50	29,150
2024-04-26	150.50	150.50	150.50	150.50	94,314
2024-04-25	150.50	150.50	150.50	150.50	130,841
2024-04-24	150.50	150.50	147.00	150.50	73,124
2024-04-23	152.50	152.50	150.00	150.50	92,613
2024-04-22	152.50	152.50	152.50	152.50	11,322
2024-04-19	152.50	152.50	152.50	152.50	33,278
2024-04-18	152.50	150.00	150.00	150.00	25,772
2024-04-17	152.50	152.50	152.50	152.50	7,497
2024-04-16	152.50	150.00	150.00	150.00	70,611
2024-04-15	152.50	153.00	153.00	153.00	59,562
2024-04-12	152.50	153.00	152.50	152.50	5,727
2024-04-11	152.50	152.50	152.50	152.50	23,370
2024-04-10	152.50	152.50	152.50	152.50	8,483
2024-04-09	152.50	152.50	152.50	152.50	21,263
2024-04-08	152.50	152.50	152.50	152.50	71,147
2024-04-05	154.00	153.00	153.00	153.00	58,956
2024-04-04	155.00	155.00	153.50	154.00	68,155
2024-04-03	157.00	157.00	154.50	154.50	47,784
2024-04-02	157.00	155.00	155.00	155.00	99,077
2024-04-01	157.00	157.00	157.00	157.00	0
2024-03-29	157.00	157.00	157.00	157.00	0
2024-03-28	156.00	157.00	156.00	157.00	227,473
2024-03-27	151.00	153.00	153.00	153.00	89,470
2024-03-26	155.50	155.00	151.00	155.00	112,097
2024-03-25	152.50	157.00	152.50	155.50	70,759
2024-03-22	153.50	157.00	152.00	152.50	61,661
2024-03-21	149.00	153.50	152.00	153.50	94,772
2024-03-20	152.00	152.50	151.50	151.50	446,997
2024-03-19	153.50	153.50	152.50	152.50	137,631
2024-03-18	153.50	153.50	153.50	153.50	60,761
2024-03-15	153.50	153.50	153.50	153.50	133,145
2024-03-14	154.00	154.00	151.50	153.50	307,457
2024-03-13	158.00	155.00	155.00	155.00	361,783
2024-03-12	153.00	159.00	153.00	158.00	106,351
2024-03-11	149.00	156.50	149.00	153.50	59,880
2024-03-08	148.50	149.00	148.50	149.00	3,233
2024-03-07	142.50	148.50	142.50	148.50	134,565
2024-03-06	141.50	142.50	137.00	142.50	131,192
2024-03-05	138.00	142.00	142.00	142.00	226,846
2024-03-04	135.00	138.50	133.50	138.00	145,705
2024-03-01	138.50	138.50	138.50	138.50	18,797
2024-02-29	139.50	145.00	138.50	138.50	10,355
2024-02-28	146.00	140.00	139.50	140.00	25,306
2024-02-27	146.00	146.00	146.00	146.00	5,833
2024-02-26	147.00	147.00	146.00	146.00	12,854
2024-02-23	147.00	147.00	147.00	147.00	9,661
2024-02-22	147.00	147.00	147.00	147.00	12,806
2024-02-21	147.00	147.00	147.00	147.00	41,008
2024-02-20	145.50	147.00	145.50	147.00	40,583
2024-02-19	152.00	152.00	145.50	145.50	78,014
2024-02-16	153.00	153.75	152.00	152.00	38,945
2024-02-15	154.00	154.50	148.50	153.00	244,757
2024-02-14	148.50	153.50	147.00	153.50	326,358
2024-02-13	148.50	149.50	148.50	148.50	122,155
2024-02-12	139.00	148.50	148.50	148.50	185,296
2024-02-09	138.00	139.00	133.50	139.00	352,024
2024-02-08	118.50	127.50	120.00	127.50	160,387
2024-02-07	117.50	119.50	119.50	119.50	212,198
2024-02-06	117.50	120.00	119.50	119.50	268,512
2024-02-05	118.50	119.00	118.50	119.00	79,321
2024-02-02	118.00	118.50	118.00	118.50	62,691
2024-02-01	118.50	118.50	118.00	118.50	64,768
2024-01-31	119.00	119.00	114.50	118.00	44,674
2024-01-30	120.50	121.00	118.50	118.50	60,316
2024-01-29	122.00	122.00	120.50	120.50	65,376
2024-01-26	124.00	124.00	122.00	122.00	45,842
2024-01-25	124.00	124.00	123.00	123.00	27,632
2024-01-24	123.00	124.00	123.00	123.00	73,602
2024-01-23	123.50	125.00	125.00	125.00	47,170
2024-01-22	122.50	124.50	123.50	123.50	45,459
2024-01-19	123.00	123.50	122.50	122.50	138,382
2024-01-18	123.00	124.00	124.00	124.00	302,707
2024-01-17	117.00	123.00	115.00	123.00	634,396
2024-01-16	112.50	112.50	110.00	110.00	32,947
2024-01-15	111.50	112.50	110.00	112.50	28,261
2024-01-12	113.50	113.50	111.00	111.50	36,748
2024-01-11	117.50	115.00	115.00	115.00	126,828
2024-01-10	117.50	117.50	116.00	117.50	68,713
2024-01-09	113.50	120.00	115.00	115.00	126,332
2024-01-08	109.50	113.50	110.50	113.50	105,346
2024-01-05	109.50	111.00	109.50	111.00	44,622
2024-01-04	108.00	109.50	108.00	109.50	175,992
2024-01-03	108.00	108.00	108.00	108.00	86,494
2024-01-02	107.00	109.00	100.00	108.00	29,565
2024-01-01	99.50	99.50	99.50	99.50	0
2023-12-29	95.50	99.50	95.50	99.50	838,920
2023-12-28	95.00	96.00	95.80	95.80	137,675
2023-12-27	95.00	96.00	95.00	95.00	172,678
2023-12-26	95.00	95.00	95.00	95.00	0
2023-12-25	95.00	95.00	95.00	95.00	0
2023-12-22	95.00	95.00	95.00	95.00	600,800
2023-12-21	104.00	104.00	94.00	95.00	443,338
2023-12-20	94.00	96.00	92.00	95.00	155,650
2023-12-19	94.00	94.00	94.00	94.00	37,130
2023-12-18	94.00	94.00	94.00	94.00	79,809
2023-12-15	94.00	94.00	94.00	94.00	2,335
2023-12-14	94.00	94.00	94.00	94.00	35,419
2023-12-13	94.00	94.00	94.00	94.00	16,720
2023-12-12	95.50	95.50	94.00	94.00	38,916
2023-12-11	95.50	95.50	95.50	95.50	28,172
2023-12-08	95.50	95.50	95.50	95.50	1,191,023
2023-12-07	95.50	95.50	95.50	95.50	15,279
2023-12-06	96.50	96.50	95.50	95.50	108,610
2023-12-05	99.60	99.60	96.50	96.50	31,859
2023-12-04	99.10	99.10	99.10	99.10	18,306
2023-12-01	100.50	100.50	98.00	99.10	62,371
2023-11-30	101.00	101.00	100.50	100.50	6,379
2023-11-29	101.50	101.50	101.00	101.00	4,742
2023-11-28	102.00	102.00	101.50	101.50	184,568
2023-11-27	103.50	102.00	102.00	102.00	52,264
2023-11-24	103.00	103.00	103.00	103.00	8,993
2023-11-23	103.50	103.50	103.00	103.00	6,266
2023-11-22	103.00	103.00	103.00	103.00	31,355
2023-11-21	103.50	103.50	103.00	103.00	38,306
2023-11-20	103.50	107.00	102.50	103.50	43,157
2023-11-17	106.00	106.00	106.00	106.00	64,228
2023-11-16	107.00	107.00	107.00	107.00	17,108
2023-11-15	107.00	107.00	107.00	107.00	2,305
2023-11-14	107.00	107.00	107.00	107.00	1,580
2023-11-13	108.50	108.50	107.00	107.00	22,712
2023-11-10	108.50	108.50	105.00	108.50	598
2023-11-09	110.50	110.00	110.00	110.00	51,519
2023-11-08	110.50	110.50	110.50	110.50	20,903
2023-11-07	110.50	110.50	110.50	110.50	11,667
2023-11-06	110.50	110.50	110.50	110.50	310,646
2023-11-03	110.50	110.50	110.50	110.50	103,188
2023-11-02	110.50	110.50	110.50	110.50	5,619
2023-11-01	110.50	110.50	110.50	110.50	130,571
2023-10-31	110.50	110.50	110.50	110.50	65,915
2023-10-30	110.50	110.50	110.50	110.50	60,771
2023-10-27	110.50	110.50	110.50	110.50	4,748
2023-10-26	110.50	110.50	110.50	110.50	24
2023-10-25	110.50	110.50	110.50	110.50	17,491
2023-10-24	109.50	110.50	109.50	110.50	86,072
2023-10-23	107.00	109.50	107.00	109.50	12,936
2023-10-20	113.50	113.50	107.00	107.00	19,557
2023-10-19	113.50	113.50	113.50	113.50	9,112
2023-10-18	116.00	116.00	113.50	113.50	770,765
2023-10-17	117.00	116.00	116.00	116.00	2,996
2023-10-16	117.00	117.00	117.00	117.00	25,234
2023-10-13	120.50	120.00	120.00	120.00	43,251
2023-10-12	120.50	120.50	118.00	120.50	3,367
2023-10-11	120.50	120.50	120.50	120.50	4,737
2023-10-10	120.00	120.50	120.00	120.50	13,130
2023-10-09	120.50	120.50	120.50	120.50	78,160
2023-10-06	121.00	121.00	120.00	120.50	24,053
2023-10-05	121.00	121.00	121.00	121.00	11,241
2023-10-04	121.00	121.00	121.00	121.00	30,420
2023-10-03	117.50	117.50	117.50	121.00	8,307
2023-10-02	121.00	121.00	121.00	121.00	3,668
2023-09-29	121.00	121.00	121.00	121.00	6,730
2023-09-28	121.50	121.50	121.00	121.00	11,239
2023-09-27	121.50	121.50	121.50	121.50	43,674
2023-09-26	121.50	121.50	121.50	121.50	42,703
2023-09-25	121.50	121.50	121.50	121.50	135,168
2023-09-22	121.50	121.50	121.50	121.50	63,807
2023-09-21	122.00	122.00	121.50	121.50	42,495
2023-09-20	123.50	123.50	121.50	121.50	148,983
2023-09-19	124.50	124.50	123.50	123.50	65,691
2023-09-18	125.00	125.00	124.00	124.50	1,594
2023-09-15	126.00	126.00	124.50	125.00	106,305
2023-09-14	126.00	126.00	126.00	126.00	3,146
2023-09-13	126.50	126.50	126.00	126.00	1,632
2023-09-12	126.00	129.50	126.00	126.00	525
2023-09-11	126.00	126.00	125.50	126.00	53,202
2023-09-08	126.00	126.00	126.00	126.00	54,029
2023-09-07	126.50	126.50	126.00	126.00	69,523
2023-09-06	127.50	127.50	126.50	126.50	42,380
2023-09-05	125.50	125.50	125.50	125.50	5,636
2023-09-04	125.50	126.00	126.00	126.00	15,857
2023-09-01	125.50	125.50	125.50	125.50	6,601
2023-08-31	125.50	125.50	125.50	125.50	4,999
2023-08-30	125.50	125.50	125.50	125.50	14,643
2023-08-29	125.50	125.50	125.50	125.50	4,409
2023-08-28	125.50	125.50	125.50	125.50	0
2023-08-25	120.00	125.50	120.00	125.50	115,429
2023-08-24	126.00	126.00	122.50	122.50	30,459
2023-08-23	126.50	126.50	126.00	126.00	11,361
2023-08-22	128.00	128.00	126.50	126.50	26,449
2023-08-21	130.00	130.00	128.00	128.00	10,588
2023-08-18	133.00	130.00	130.00	130.00	16,110
2023-08-17	134.00	134.00	133.00	133.00	18,420
2023-08-16	135.50	135.50	134.00	134.00	7,447
2023-08-15	137.50	137.50	135.50	135.50	8,609
2023-08-14	137.50	137.50	137.50	137.50	33,006
2023-08-11	137.50	137.50	137.50	137.50	2,823
2023-08-10	137.50	135.00	135.00	137.50	6,700
2023-08-09	137.50	137.50	137.50	137.50	3,846
2023-08-08	137.50	137.50	137.50	137.50	1,853
2023-08-07	137.50	137.50	137.50	137.50	17,896
2023-08-04	137.50	137.50	137.50	137.50	17,558
2023-08-03	137.50	137.50	137.50	137.50	15,386
2023-08-02	137.50	137.50	137.50	137.50	662
2023-08-01	137.50	137.50	137.50	137.50	67,471
2023-07-31	137.50	137.50	137.50	137.50	2,756
2023-07-28	137.50	138.00	137.50	137.50	2,540
2023-07-27	139.00	139.00	137.50	137.50	9,196
2023-07-26	139.00	139.00	139.00	139.00	5,937
2023-07-25	139.50	140.50	139.00	139.00	336,562
2023-07-24	142.50	142.50	137.50	139.50	58,325
2023-07-21	147.50	147.50	142.50	142.50	122,489
2023-07-20	161.50	161.50	147.50	147.50	131,009
2023-07-19	162.00	162.50	162.00	162.50	8,864
2023-07-18	162.50	162.00	162.00	162.00	50,879
2023-07-17	162.50	162.50	162.50	162.50	54,887
2023-07-14	162.50	162.50	162.50	162.50	17,496
2023-07-13	161.50	162.50	161.50	162.50	15,601
2023-07-12	162.00	162.50	162.00	162.50	15,801
2023-07-11	162.00	162.00	162.00	162.00	17,080
2023-07-10	162.00	162.00	162.00	162.00	147,446
2023-07-07	162.00	162.00	162.00	162.00	9,921
2023-07-06	161.00	162.00	161.00	162.00	34,697
2023-07-05	161.00	162.00	162.00	162.00	10,597
2023-07-04	161.00	162.00	161.00	162.00	12,831
2023-07-03	161.50	162.50	161.50	162.00	18,329
2023-06-30	162.00	162.00	162.00	162.00	4,608
2023-06-29	161.00	162.00	161.00	162.00	530
2023-06-28	162.00	162.00	162.00	162.00	14,745
2023-06-27	161.50	162.50	161.50	162.00	28,983
2023-06-26	161.50	162.50	161.50	162.50	12,565
2023-06-23	162.50	162.50	162.50	162.50	13,349
2023-06-22	165.00	165.00	161.50	162.50	6,183
2023-06-21	162.50	162.50	162.50	162.50	1,773
2023-06-20	162.50	162.50	162.50	162.50	32,370
2023-06-19	161.50	162.50	161.50	162.50	4,538
2023-06-16	162.50	162.50	162.50	162.50	2,965
2023-06-15	162.50	162.50	162.50	162.50	4,391
2023-06-14	162.50	162.50	162.50	162.50	55,767
2023-06-13	162.50	162.50	162.50	162.50	23,029
2023-06-12	161.50	162.50	161.50	162.50	105,695
2023-06-09	161.50	162.50	161.50	162.50	7,641
2023-06-08	162.50	162.50	162.50	162.50	6,174
2023-06-07	162.50	162.50	162.50	162.50	17,424
2023-06-06	162.50	162.50	161.00	162.50	16,263
2023-06-05	163.50	163.50	162.50	162.50	82,945
2023-06-02	163.50	163.50	163.50	163.50	552
2023-06-01	162.50	163.50	162.50	163.50	7,883
2023-05-31	169.00	169.00	162.50	162.50	27,856
2023-05-30	171.50	171.50	169.00	169.00	11,226
2023-05-29	171.50	171.50	171.50	171.50	0
2023-05-26	175.00	175.00	171.50	171.50	25,192
2023-05-25	175.00	175.00	172.00	175.00	5,339
2023-05-24	175.00	172.00	172.00	172.00	164,946
2023-05-23	175.00	172.00	172.00	172.00	2,795
2023-05-22	175.00	175.00	175.00	175.00	5,018

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660