The Pebble Gro. Share History

The Pebble Gro. Share Price history. The following table shows end-of-day data PEBB historical share prices for The Pebble Gro., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	59.50	60.50	59.50	60.50	715,556
2024-05-10	59.50	59.50	59.50	59.50	73,698
2024-05-09	59.50	59.50	59.50	59.50	155,001
2024-05-08	58.50	58.00	58.00	58.00	24,429,935
2024-05-07	58.50	61.00	58.50	58.50	45,998
2024-05-06	58.00	58.00	58.00	58.00	0
2024-05-03	58.00	58.00	58.00	58.00	61,302
2024-05-02	58.00	58.00	57.00	57.00	187,172
2024-05-01	58.00	59.00	57.00	57.00	69,131
2024-04-30	56.00	58.50	56.00	58.00	3,365,703
2024-04-29	60.50	60.50	55.00	55.00	108,637
2024-04-26	60.50	60.50	60.50	60.50	31,273
2024-04-25	62.50	61.00	61.00	61.00	18,077
2024-04-24	62.50	62.50	62.50	62.50	52,684
2024-04-23	62.50	62.50	62.50	62.50	9,466
2024-04-22	62.50	62.50	62.50	62.50	8,241
2024-04-19	62.50	62.50	62.50	62.50	6,452
2024-04-18	62.50	62.50	62.50	62.50	13,202
2024-04-17	62.50	62.50	62.50	62.50	2,119
2024-04-16	62.50	62.50	62.50	62.50	16,787
2024-04-15	62.50	62.50	62.50	62.50	26,026
2024-04-12	63.50	63.50	61.00	62.50	37,288
2024-04-11	63.50	63.50	63.50	63.50	1,367
2024-04-10	63.50	63.50	63.50	63.50	4,995
2024-04-09	64.50	64.50	63.50	63.50	10,035
2024-04-08	64.50	64.50	63.00	64.50	2,998
2024-04-05	65.00	65.00	64.50	64.50	13,969
2024-04-04	65.00	65.00	65.00	65.00	11,497
2024-04-03	64.50	65.00	64.50	65.00	18,863
2024-04-02	67.00	67.00	64.50	64.50	52,190
2024-04-01	67.00	67.00	67.00	67.00	0
2024-03-29	67.00	67.00	67.00	67.00	0
2024-03-28	67.00	67.00	67.00	67.00	3,254
2024-03-27	67.00	67.00	67.00	67.00	16,971
2024-03-26	67.00	67.00	67.00	67.00	7,941
2024-03-25	71.00	71.00	67.00	67.00	70,961
2024-03-22	65.00	72.00	71.00	72.00	3,575,960
2024-03-21	65.00	65.00	65.00	65.00	64,058
2024-03-20	67.50	65.50	65.00	65.00	3,924,088
2024-03-19	67.00	67.50	66.00	67.50	4,342,040
2024-03-18	62.00	64.00	62.50	62.50	105,839
2024-03-15	61.50	62.00	61.50	62.00	66,971
2024-03-14	61.50	61.50	61.50	61.50	1,025,051
2024-03-13	61.50	61.50	61.50	61.50	125,359
2024-03-12	61.50	61.50	61.50	61.50	5,713
2024-03-11	61.50	61.50	61.50	61.50	38,484
2024-03-08	61.00	61.50	59.00	61.50	73,226
2024-03-07	59.00	59.00	59.00	59.00	2,966,160
2024-03-06	59.00	59.00	59.00	59.00	2,825
2024-03-05	59.00	59.00	58.50	59.00	1,548,462
2024-03-04	58.50	59.00	58.50	59.00	17,355
2024-03-01	58.50	58.50	58.50	58.50	21,485,816
2024-02-29	58.50	58.50	58.50	58.50	3,943
2024-02-28	58.50	59.50	58.50	58.50	8,479
2024-02-27	57.00	59.00	57.00	58.50	61,284
2024-02-26	56.50	57.00	56.50	57.00	11,500,791
2024-02-23	56.50	56.50	55.00	56.50	51,813
2024-02-22	54.50	55.50	54.50	55.50	21,418
2024-02-21	54.00	54.50	54.00	54.50	26,310
2024-02-20	54.00	54.00	54.00	54.00	27,837
2024-02-19	51.50	54.00	51.50	54.00	31,796
2024-02-16	51.50	51.50	51.00	51.50	879,768
2024-02-15	53.00	53.00	51.00	51.00	7,707,163
2024-02-14	53.50	54.00	54.00	54.00	6,829
2024-02-13	53.50	53.50	53.50	53.50	30,330
2024-02-12	56.00	56.00	53.00	53.50	44,161
2024-02-09	56.00	56.00	56.00	56.00	14,437
2024-02-08	58.50	58.50	56.00	56.00	42,020
2024-02-07	58.50	58.50	58.50	58.50	1,735
2024-02-06	58.50	60.00	58.50	58.50	1,736
2024-02-05	58.50	58.50	58.50	58.50	54,704
2024-02-02	59.50	59.50	56.00	58.00	260,001
2024-02-01	62.50	59.50	59.50	59.50	34,641
2024-01-31	62.50	62.50	62.50	62.50	43,485
2024-01-30	62.50	62.50	62.50	62.50	3,529
2024-01-29	62.50	62.50	62.50	62.50	7,099
2024-01-26	62.50	62.50	62.50	62.50	73,993
2024-01-25	62.50	62.50	62.50	62.50	39,443
2024-01-24	62.00	62.50	62.00	62.50	22,863
2024-01-23	62.00	62.00	61.00	62.00	1,524,897
2024-01-22	59.50	63.50	59.50	62.00	52,516
2024-01-19	62.00	63.50	60.00	60.00	24,272
2024-01-18	63.50	63.50	63.50	63.50	57,025
2024-01-17	64.00	64.00	63.50	63.50	31,207
2024-01-16	63.00	63.50	63.50	63.50	95,289
2024-01-15	63.00	64.00	63.00	64.00	159,279
2024-01-12	62.50	63.00	62.50	63.00	113,915
2024-01-11	62.50	62.50	62.50	62.50	253,525
2024-01-10	62.00	62.50	61.00	62.50	8,091
2024-01-09	61.50	61.50	61.00	61.50	7,699
2024-01-08	60.50	61.50	60.50	61.50	56,950
2024-01-05	60.00	60.00	60.00	60.00	11,524
2024-01-04	60.50	60.50	57.50	60.00	47,002
2024-01-03	60.50	60.50	60.50	60.50	17,109
2024-01-02	60.50	62.00	60.50	60.50	65,407
2024-01-01	60.50	60.50	60.50	60.50	0
2023-12-29	60.50	60.50	60.50	60.50	33,738
2023-12-28	59.50	60.50	59.50	60.50	87,003
2023-12-27	56.50	59.50	55.00	59.50	75,283
2023-12-26	55.00	55.00	55.00	55.00	0
2023-12-25	55.00	55.00	55.00	55.00	0
2023-12-22	54.00	57.00	54.00	55.00	14,445
2023-12-21	53.50	57.00	57.00	57.00	454,293
2023-12-20	52.50	53.50	53.00	53.50	137,453
2023-12-19	52.50	52.50	52.50	52.50	39,269,115
2023-12-18	52.50	52.50	52.50	52.50	3,968
2023-12-15	53.00	53.00	53.00	53.00	56,763
2023-12-14	53.00	53.00	53.00	53.00	14,060
2023-12-13	52.50	53.00	52.50	53.00	32,940
2023-12-12	53.50	53.50	52.00	52.50	21,307
2023-12-11	53.50	53.50	48.60	53.50	22,303
2023-12-08	54.00	54.00	53.50	53.50	3,004,254
2023-12-07	55.00	54.00	52.00	54.00	65,318
2023-12-06	54.50	55.00	54.00	55.00	235,105
2023-12-05	54.50	54.50	54.00	54.50	19,062
2023-12-04	54.50	54.50	54.50	54.50	63,559
2023-12-01	54.50	54.50	54.50	54.50	2,093,966
2023-11-30	56.50	54.00	54.00	54.00	46,686
2023-11-29	56.50	56.50	51.50	55.00	91,490
2023-11-28	58.50	58.50	56.50	56.50	15,204
2023-11-27	58.50	57.00	57.00	57.00	44,132
2023-11-24	59.00	57.00	57.00	57.00	180,781
2023-11-23	60.00	60.00	58.00	59.00	8,573,282
2023-11-22	72.50	60.00	58.00	58.00	9,577,820
2023-11-21	84.50	88.00	84.50	87.50	106,700
2023-11-20	88.00	84.50	84.50	84.50	21,884
2023-11-17	88.00	88.00	84.50	88.00	738
2023-11-16	88.00	88.00	88.00	88.00	26,455
2023-11-15	88.00	88.00	88.00	88.00	1,607
2023-11-14	88.00	88.00	88.00	88.00	2,878
2023-11-13	88.00	88.00	88.00	88.00	11,300
2023-11-10	88.00	88.00	88.00	88.00	395
2023-11-09	88.00	88.00	88.00	88.00	1,868
2023-11-08	88.50	88.50	88.00	88.00	42,009
2023-11-07	88.50	90.00	88.50	88.50	15,797
2023-11-06	88.50	88.50	88.50	88.50	35,820
2023-11-03	88.50	88.50	88.50	88.50	2,667
2023-11-02	88.50	92.00	92.00	88.50	97,965
2023-11-01	88.50	88.50	88.50	88.50	29,169
2023-10-31	88.50	88.50	88.50	88.50	20,836
2023-10-30	89.50	88.50	88.00	89.50	6,579
2023-10-27	89.50	89.50	89.50	89.50	5,824
2023-10-26	89.50	90.00	90.00	90.00	76,489
2023-10-25	89.50	92.00	92.00	89.50	30,468
2023-10-24	88.50	89.50	88.50	89.50	11,917
2023-10-23	93.50	97.00	90.00	90.00	79,316
2023-10-20	92.00	92.00	91.50	91.50	9,376
2023-10-19	94.50	94.50	92.00	94.50	22,779
2023-10-18	95.00	95.00	94.50	94.50	30,647
2023-10-17	95.00	95.00	95.00	95.00	2,390
2023-10-16	95.00	95.00	95.00	95.00	591
2023-10-13	95.00	95.00	95.00	95.00	0
2023-10-12	95.00	95.00	95.00	95.00	8,353
2023-10-11	95.00	95.00	95.00	95.00	9,897
2023-10-10	91.00	95.00	91.00	95.00	3,588
2023-10-09	95.00	95.00	95.00	95.00	4,243
2023-10-06	95.00	95.00	95.00	95.00	10,611
2023-10-05	95.00	95.00	95.00	95.00	542
2023-10-04	100.00	100.00	95.00	98.00	1,403,813
2023-10-03	95.00	95.00	95.00	95.00	311,024
2023-10-02	95.00	95.00	95.00	95.00	7,621
2023-09-29	95.00	95.00	95.00	95.00	50,460
2023-09-28	95.00	95.00	95.00	95.00	46,437
2023-09-27	95.00	95.00	95.00	95.00	2,718
2023-09-26	95.00	95.00	91.00	95.00	8,177
2023-09-25	95.00	95.00	95.00	95.00	2,401
2023-09-22	95.00	95.00	95.00	95.00	2,337
2023-09-21	95.00	95.00	95.00	95.00	875
2023-09-20	94.50	95.00	94.50	95.00	19,410
2023-09-19	94.50	94.50	94.50	94.50	16,571
2023-09-18	95.50	95.50	94.50	94.50	6,963
2023-09-15	94.50	95.50	94.50	95.50	43,548
2023-09-14	94.50	94.50	94.50	94.50	102,132
2023-09-13	94.50	95.50	94.50	94.50	8,000
2023-09-12	94.50	94.50	94.50	94.50	442
2023-09-11	93.50	94.00	94.00	94.00	71,416
2023-09-08	91.00	93.50	91.00	93.50	20,780
2023-09-07	91.00	91.00	90.00	91.00	445,116
2023-09-06	90.00	91.00	90.00	91.00	124
2023-09-05	89.00	91.00	89.00	91.00	447,590
2023-09-04	88.00	88.00	88.00	88.00	465
2023-09-01	88.00	88.00	88.00	88.00	4,044
2023-08-31	88.00	88.00	88.00	88.00	11
2023-08-30	88.00	88.00	88.00	88.00	12,156
2023-08-29	88.00	87.00	87.00	87.00	5,458
2023-08-28	88.00	88.00	88.00	88.00	0
2023-08-25	88.00	88.00	88.00	88.00	852
2023-08-24	87.50	88.00	87.50	88.00	0
2023-08-23	87.50	87.50	87.00	87.50	90,107
2023-08-22	87.50	87.50	87.50	87.50	170
2023-08-21	88.00	88.00	87.50	87.50	18,148
2023-08-18	91.00	91.00	87.50	88.00	62,465
2023-08-17	91.00	91.00	91.00	91.00	6,101
2023-08-16	91.00	91.00	91.00	91.00	0
2023-08-15	91.00	91.00	91.00	91.00	569
2023-08-14	91.00	91.00	91.00	91.00	3,366
2023-08-11	91.00	91.00	91.00	91.00	6,145
2023-08-10	91.00	91.00	91.00	91.00	80,205
2023-08-09	91.00	91.00	91.00	91.00	40
2023-08-08	91.00	91.00	91.00	91.00	77
2023-08-07	91.00	91.00	91.00	91.00	3,017
2023-08-04	91.00	91.00	91.00	91.00	2,496
2023-08-03	91.50	90.00	90.00	90.00	18,585
2023-08-02	92.00	92.00	91.50	91.50	44,740
2023-08-01	92.00	92.00	92.00	92.00	16,031
2023-07-31	92.00	92.00	92.00	92.00	1,633
2023-07-28	92.50	92.00	92.00	92.00	17,863
2023-07-27	89.00	93.50	89.00	92.50	56,652
2023-07-26	87.50	89.00	88.00	88.00	615,984
2023-07-25	87.00	87.00	87.00	87.00	1,236,065
2023-07-24	83.50	83.75	83.50	83.50	22,446
2023-07-21	83.50	83.50	83.50	83.50	163,029
2023-07-20	83.50	83.50	83.50	83.50	217,543
2023-07-19	83.50	83.50	83.50	83.50	72,877
2023-07-18	84.50	84.50	83.50	83.50	1,810,205
2023-07-17	85.00	85.00	84.50	84.50	7,230
2023-07-14	86.00	86.00	85.00	85.00	34,611
2023-07-13	87.50	87.50	86.00	86.00	28,873
2023-07-12	90.50	90.50	87.50	87.50	925,812
2023-07-11	91.00	91.00	90.50	90.50	12,811
2023-07-10	91.50	91.50	91.50	91.50	1,356,383
2023-07-07	91.50	91.50	91.50	91.50	251
2023-07-06	91.50	91.50	91.50	91.50	29,094
2023-07-05	91.50	91.50	91.50	91.50	25,203
2023-07-04	91.50	91.50	91.50	91.50	25,324
2023-07-03	93.00	93.00	91.50	91.50	7,432
2023-06-30	93.00	93.00	93.00	93.00	13,772
2023-06-29	93.00	93.00	93.00	93.00	5,995
2023-06-28	93.00	93.00	93.00	93.00	1,905
2023-06-27	93.00	93.00	93.00	93.00	3,773
2023-06-26	93.00	93.00	93.00	93.00	17
2023-06-23	93.00	93.00	93.00	93.00	4,241
2023-06-22	93.00	93.00	93.00	93.00	14,908
2023-06-21	93.00	93.00	93.00	93.00	99,308
2023-06-20	93.00	93.00	93.00	93.00	1,903
2023-06-19	93.50	93.50	93.00	93.00	7,715
2023-06-16	93.50	93.50	93.50	93.50	0
2023-06-15	93.50	93.50	93.50	93.50	0
2023-06-14	93.50	93.50	93.50	93.50	16,003
2023-06-13	93.50	93.50	93.50	93.50	3,177
2023-06-12	93.50	93.50	93.50	93.50	12,355
2023-06-09	93.50	93.50	93.50	93.50	11,752
2023-06-08	93.50	93.50	93.50	93.50	31
2023-06-07	94.00	94.00	93.50	93.50	18
2023-06-06	94.50	94.50	94.00	94.00	7,647
2023-06-05	94.50	94.50	94.50	94.50	810
2023-06-02	94.50	94.50	94.50	94.50	3,987
2023-06-01	95.00	95.00	94.50	94.50	809,878
2023-05-31	95.50	95.50	95.00	95.00	379,856
2023-05-30	101.50	96.00	96.00	96.00	6,394,536
2023-05-29	102.50	102.50	102.50	102.50	0
2023-05-26	102.50	102.50	102.50	102.50	21,664
2023-05-25	102.50	102.50	102.50	102.50	3,593
2023-05-24	102.50	102.50	102.50	102.50	13,123
2023-05-23	102.50	102.50	102.50	102.50	32,041
2023-05-22	100.50	100.50	100.50	100.50	335,104
2023-05-19	100.50	100.50	100.50	100.50	278
2023-05-18	100.50	100.50	100.50	100.50	6,017
2023-05-17	100.50	100.50	100.50	100.50	5,122
2023-05-16	100.50	100.50	100.50	100.50	32,759
2023-05-15	100.50	100.50	100.50	100.50	507
2023-05-12	100.50	100.50	100.50	100.50	3,412
2023-05-11	103.00	103.00	100.50	100.50	612,686
2023-05-10	103.50	104.50	103.00	103.00	303,519
2023-05-09	105.00	105.00	105.00	105.00	3,603
2023-05-08	106.00	106.00	106.00	106.00	0
2023-05-05	106.00	106.00	106.00	106.00	11,746
2023-05-04	106.00	106.00	106.00	106.00	134,521
2023-05-03	107.50	107.50	106.00	106.00	4,696
2023-05-02	107.50	107.50	107.50	107.50	3,358
2023-05-01	107.50	107.50	107.50	107.50	0
2023-04-28	107.50	107.50	107.50	107.50	558
2023-04-27	109.00	109.00	107.50	107.50	8,982
2023-04-26	109.00	109.00	109.00	109.00	1,533
2023-04-25	111.00	111.00	109.00	109.00	5,237
2023-04-24	111.00	111.00	111.00	111.00	640
2023-04-21	113.50	111.00	111.00	111.00	68,857
2023-04-20	113.50	114.00	113.50	113.50	671
2023-04-19	113.50	113.50	113.50	113.50	132
2023-04-18	113.50	114.00	113.50	113.50	30,884
2023-04-17	113.50	114.00	113.50	113.50	287,457
2023-04-14	113.50	113.50	113.50	113.50	1,239
2023-04-13	113.50	113.50	113.50	113.50	870,273
2023-04-12	113.50	113.50	113.50	113.50	63,336
2023-04-11	114.50	114.50	113.50	113.50	16,182
2023-04-10	114.50	114.50	114.50	114.50	0
2023-04-07	114.50	114.50	114.50	114.50	0
2023-04-06	114.50	114.50	114.50	114.50	7,061
2023-04-05	114.50	114.50	114.50	114.50	5,663
2023-04-04	114.50	114.50	114.50	114.50	8,763
2023-04-03	114.50	114.50	114.50	114.50	9,867
2023-03-31	114.50	114.50	114.50	114.50	149,435
2023-03-30	115.00	115.00	115.00	115.00	167,639
2023-03-29	116.00	116.00	115.00	115.00	143,420
2023-03-28	117.00	118.00	116.00	116.00	75,517
2023-03-27	118.00	117.00	117.00	117.00	68,981
2023-03-24	118.00	118.00	118.00	118.00	7,714
2023-03-23	118.00	118.00	118.00	118.00	40,902
2023-03-22	118.50	118.50	118.00	118.00	96,177
2023-03-21	111.50	119.50	116.00	118.50	2,233,856
2023-03-20	106.00	109.00	106.00	109.00	5,503,103
2023-03-17	106.50	109.00	106.50	109.00	120,127
2023-03-16	106.50	106.50	106.50	106.50	600,000
2023-03-15	106.50	106.50	106.50	106.50	1,538,829
2023-03-14	106.50	106.50	106.50	106.50	540,660
2023-03-13	108.50	108.50	106.50	106.50	2,156
2023-03-10	108.50	108.50	108.50	108.50	44,839
2023-03-09	108.50	108.50	108.50	108.50	64,142
2023-03-08	108.50	109.00	109.00	109.00	30,425
2023-03-07	109.00	109.00	109.00	109.00	22,452
2023-03-06	109.00	109.00	109.00	109.00	382
2023-03-03	109.00	109.00	109.00	109.00	442,552
2023-03-02	109.00	109.00	109.00	109.00	5,067
2023-03-01	108.00	109.00	108.00	109.00	94,540
2023-02-28	108.50	108.00	108.00	108.00	634,336
2023-02-27	104.50	108.50	104.50	108.50	39,090
2023-02-24	104.50	104.50	104.00	104.50	51,753
2023-02-23	104.50	104.50	104.50	104.50	800
2023-02-22	104.50	104.50	104.50	104.50	79,215
2023-02-21	104.50	109.00	104.50	104.50	923
2023-02-20	104.50	104.50	104.50	104.50	6,302
2023-02-17	104.50	104.50	104.50	104.50	501,610
2023-02-16	104.50	104.50	104.50	104.50	215,984
2023-02-15	104.50	107.00	107.00	104.50	479,897
2023-02-14	104.00	107.00	107.00	107.00	33,693
2023-02-13	104.00	104.00	104.00	104.00	125,000
2023-02-10	104.00	104.00	104.00	104.00	74,287
2023-02-09	104.00	104.00	104.00	104.00	266
2023-02-08	103.50	104.00	103.50	104.00	14,509
2023-02-07	103.50	104.00	104.00	104.00	500
2023-02-06	103.50	103.50	103.50	103.50	422
2023-02-03	102.00	106.00	102.00	103.50	206,645
2023-02-02	99.00	102.00	99.00	102.00	22,272
2023-02-01	98.50	99.00	98.50	99.00	12,500
2023-01-31	97.50	98.50	97.50	98.50	61,500
2023-01-30	97.50	97.50	97.50	97.50	96,772
2023-01-27	96.00	99.00	96.00	97.50	245,842
2023-01-26	95.50	95.50	95.50	95.50	1,109,100
2023-01-25	94.50	95.50	94.50	95.50	38,575
2023-01-24	94.00	94.00	94.00	94.00	70,002
2023-01-23	94.00	94.00	94.00	94.00	5,000
2023-01-20	93.50	94.00	93.50	94.00	2,635
2023-01-19	93.50	93.50	93.50	93.50	1,045
2023-01-18	92.50	92.50	92.50	92.50	44,861
2023-01-17	87.00	93.00	87.00	92.50	9,377,578
2023-01-16	87.50	87.50	87.50	87.50	507,430
2023-01-13	87.00	87.50	87.00	87.50	2,767,669
2023-01-12	87.00	87.50	87.00	87.50	22,572
2023-01-11	83.00	87.00	83.00	87.00	10,142,101
2023-01-10	83.00	83.00	81.00	82.00	692,095
2023-01-09	85.50	85.50	83.00	83.00	12,141
2023-01-06	85.50	85.50	85.50	85.50	0
2023-01-05	88.00	88.50	83.00	85.50	23,414
2023-01-04	90.00	90.00	90.00	90.00	25,000
2023-01-03	90.00	90.00	90.00	90.00	55
2023-01-02	90.00	90.00	90.00	90.00	0
2022-12-30	90.00	90.00	90.00	90.00	200
2022-12-29	87.50	91.00	85.50	90.00	61,053
2022-12-28	82.00	85.50	82.00	85.50	49,945
2022-12-27	82.00	82.00	82.00	82.00	0
2022-12-26	82.00	82.00	82.00	82.00	0
2022-12-23	82.00	82.00	82.00	82.00	13,861
2022-12-22	82.00	82.00	82.00	82.00	696,004
2022-12-21	82.50	82.50	81.50	82.00	1,260,799
2022-12-20	84.00	84.00	82.00	83.00	19,679
2022-12-19	84.50	85.00	84.00	84.00	19,262
2022-12-16	84.50	85.00	84.50	85.00	30,000
2022-12-15	87.50	86.00	86.00	86.00	33,938
2022-12-14	87.50	87.50	87.50	87.50	12,097
2022-12-13	87.50	87.50	87.50	87.50	6,300
2022-12-12	87.50	87.50	87.50	87.50	2,592
2022-12-09	86.00	87.50	86.00	87.50	17,658
2022-12-08	86.00	86.00	86.00	86.00	0
2022-12-07	86.00	86.00	86.00	86.00	9,984
2022-12-06	86.00	86.00	86.00	86.00	0
2022-12-05	86.00	86.00	86.00	86.00	178
2022-12-02	86.00	86.00	86.00	86.00	0
2022-12-01	86.00	86.00	86.00	86.00	16,343,740
2022-11-30	86.00	86.00	86.00	86.00	24,587
2022-11-29	86.00	86.00	86.00	86.00	1,661,689
2022-11-28	86.00	86.00	86.00	86.00	8,442
2022-11-25	86.00	86.00	86.00	86.00	186
2022-11-24	86.00	86.00	86.00	86.00	0
2022-11-23	86.00	86.00	86.00	86.00	781,458
2022-11-22	86.00	86.00	86.00	86.00	750,000
2022-11-21	86.00	86.00	86.00	86.00	300,000
2022-11-18	86.00	86.50	85.50	86.00	187,104
2022-11-17	87.00	87.00	86.50	86.50	0
2022-11-16	90.00	90.00	87.00	87.00	47,621
2022-11-15	90.00	90.00	90.00	90.00	2,478
2022-11-14	90.00	90.00	90.00	90.00	13,521
2022-11-11	90.00	90.00	90.00	90.00	222,167
2022-11-10	90.00	90.00	90.00	90.00	0
2022-11-09	90.00	90.00	90.00	90.00	99,473
2022-11-08	90.00	90.00	90.00	90.00	0
2022-11-07	90.00	90.00	90.00	90.00	36,574
2022-11-04	90.00	90.00	90.00	90.00	0
2022-11-03	90.50	91.00	90.00	90.00	13,000
2022-11-02	85.50	90.00	85.00	90.00	26,104
2022-11-01	80.00	83.50	80.00	83.50	1,324,005
2022-10-31	80.00	80.00	80.00	80.00	11,507
2022-10-28	79.50	79.50	79.50	79.50	418,180
2022-10-27	78.50	79.50	78.50	79.50	28,534
2022-10-26	78.00	79.00	78.00	79.00	4,434
2022-10-25	78.00	78.00	78.00	78.00	750,246
2022-10-24	78.00	78.00	78.00	78.00	782,244
2022-10-21	83.00	83.00	78.00	78.00	763,259
2022-10-20	84.00	84.00	83.00	83.00	3,959
2022-10-19	86.50	86.50	84.00	84.00	1,227
2022-10-18	86.50	86.50	86.50	86.50	18,750
2022-10-17	86.50	86.50	86.50	86.50	21,084
2022-10-14	86.50	86.50	86.50	86.50	0
2022-10-13	86.50	86.50	86.50	86.50	270
2022-10-12	87.50	87.50	86.50	86.50	13,336
2022-10-11	91.00	91.00	87.50	87.50	8,785
2022-10-10	91.00	91.00	89.00	91.00	1,756
2022-10-07	91.00	91.00	89.00	91.00	590
2022-10-06	90.50	91.00	88.00	91.00	11,000
2022-10-05	90.50	90.50	90.50	90.50	0
2022-10-04	90.50	90.50	88.00	90.50	7,149
2022-10-03	90.50	90.50	88.00	90.50	0
2022-09-30	91.50	91.50	88.50	90.50	9,556
2022-09-29	93.00	93.00	91.50	91.50	339
2022-09-28	93.00	93.00	90.00	93.00	3,455
2022-09-27	93.00	93.00	93.00	93.00	40,000
2022-09-26	95.00	96.00	92.00	93.00	12,742
2022-09-23	95.00	95.00	94.00	95.00	11,861
2022-09-22	95.00	95.00	95.00	95.00	0
2022-09-21	95.00	95.00	95.00	95.00	0
2022-09-20	96.00	96.00	95.00	95.00	21
2022-09-19	96.00	96.00	96.00	96.00	0
2022-09-16	97.50	97.50	95.00	96.00	32,000
2022-09-15	97.50	97.50	95.00	97.50	7,486
2022-09-14	98.50	98.50	97.50	97.50	0
2022-09-13	102.50	102.50	98.50	98.50	6,378
2022-09-12	102.50	102.50	100.00	102.50	584
2022-09-09	103.50	103.50	102.50	102.50	31,240
2022-09-08	103.50	103.50	103.50	103.50	1,000
2022-09-07	103.50	103.50	103.50	103.50	19,832
2022-09-06	101.00	106.50	100.00	103.50	183,024
2022-09-05	99.50	101.00	99.50	101.00	38,100
2022-09-02	99.50	101.00	99.50	101.00	32,853
2022-09-01	99.50	101.00	99.50	101.00	0
2022-08-31	99.50	101.00	99.50	101.00	6,000
2022-08-30	99.50	101.00	99.50	101.00	10,556
2022-08-29	101.00	101.00	101.00	101.00	0
2022-08-26	101.00	101.00	101.00	101.00	6,000
2022-08-25	101.00	101.00	101.00	101.00	814
2022-08-24	101.00	101.00	101.00	101.00	0
2022-08-23	101.00	101.00	101.00	101.00	5,600
2022-08-22	101.50	101.50	101.00	101.00	448,595
2022-08-19	101.50	101.50	101.50	101.50	0
2022-08-18	101.50	101.50	100.00	101.50	0
2022-08-17	101.50	101.00	101.00	101.50	38,092
2022-08-16	101.50	102.00	101.00	101.00	31,902
2022-08-15	92.50	101.50	90.00	101.50	249,265
2022-08-12	95.00	95.00	95.00	95.00	0
2022-08-11	95.00	95.00	95.00	95.00	5,975
2022-08-10	92.50	95.00	90.00	95.00	2,585,054
2022-08-09	92.50	95.00	90.00	95.00	13,060
2022-08-08	95.00	95.00	95.00	95.00	19
2022-08-05	92.50	95.00	90.00	95.00	71,149
2022-08-04	94.00	95.00	90.00	95.00	1,267
2022-08-03	95.00	95.00	95.00	95.00	842,407
2022-08-02	95.00	95.00	95.00	95.00	5,167
2022-08-01	95.00	95.00	90.00	95.00	0
2022-07-29	97.50	97.50	95.00	95.00	1,075
2022-07-28	97.50	97.50	97.50	97.50	0
2022-07-27	97.50	97.50	97.50	97.50	2,342
2022-07-26	97.50	97.50	95.00	97.50	0
2022-07-25	97.50	98.00	98.00	98.00	10,000
2022-07-22	97.50	98.00	98.00	98.00	39,000
2022-07-21	97.50	97.50	97.50	97.50	5,009
2022-07-20	100.00	100.00	95.00	97.50	634,623
2022-07-19	92.50	101.50	92.50	100.00	74,867
2022-07-18	92.00	92.00	90.00	92.00	422
2022-07-15	92.00	92.00	90.00	92.00	0
2022-07-14	92.00	92.00	92.00	92.00	0
2022-07-13	92.00	92.00	92.00	92.00	4,162
2022-07-12	92.00	92.00	92.00	92.00	8
2022-07-11	92.00	92.00	92.00	92.00	2,984
2022-07-08	92.50	92.50	92.00	92.00	468
2022-07-07	94.00	94.00	92.50	92.50	898
2022-07-06	95.50	95.50	94.00	94.00	354,461
2022-07-05	100.00	100.00	95.00	97.50	6,929
2022-07-04	100.00	100.00	100.00	100.00	0
2022-07-01	100.00	100.00	100.00	100.00	0
2022-06-30	100.00	100.00	100.00	100.00	550
2022-06-29	102.50	102.50	102.50	102.50	0
2022-06-28	102.50	102.50	102.50	102.50	0
2022-06-27	102.50	102.50	102.50	102.50	341,273
2022-06-24	102.50	102.50	102.50	102.50	0
2022-06-23	102.50	102.50	102.50	102.50	0
2022-06-22	102.50	102.50	102.50	102.50	6,435
2022-06-21	104.00	104.00	104.00	104.00	0
2022-06-20	104.00	104.00	100.00	104.00	0
2022-06-17	104.00	104.00	104.00	104.00	13,354
2022-06-16	104.00	101.00	101.00	104.00	2,734
2022-06-15	110.50	110.50	104.00	104.00	17,375
2022-06-14	111.00	111.00	111.00	111.00	8,727
2022-06-13	111.50	111.50	111.00	111.00	5,000
2022-06-10	111.50	111.50	110.00	111.50	5,832
2022-06-09	111.50	111.50	110.00	111.50	0
2022-06-08	111.50	111.50	110.00	111.50	0
2022-06-07	111.50	111.50	110.00	111.50	6,820
2022-06-06	111.50	111.50	111.50	111.50	0
2022-06-03	111.50	111.50	111.50	111.50	0
2022-06-02	111.50	111.50	111.50	111.50	0
2022-06-01	111.50	111.50	110.00	111.50	0
2022-05-31	111.50	111.50	110.00	111.50	0
2022-05-30	111.50	111.50	110.00	111.50	0
2022-05-27	111.50	111.50	110.00	111.50	0
2022-05-26	112.50	112.50	111.50	111.50	5,390
2022-05-25	113.50	113.50	112.00	113.50	5,000
2022-05-24	113.50	113.50	112.00	113.50	22,867
2022-05-23	112.50	112.50	112.00	112.50	0
2022-05-20	112.50	112.50	112.00	112.50	644
2022-05-19	112.50	112.50	112.00	112.50	644
2022-05-18	112.50	112.50	112.00	112.50	0
2022-05-17	112.50	112.50	112.00	112.50	0
2022-05-16	112.50	112.50	112.00	112.50	3,534
2022-05-13	112.50	112.50	112.00	112.50	7,131
2022-05-12	112.50	112.50	112.00	112.50	1,650
2022-05-11	113.00	113.00	112.00	113.00	0
2022-05-10	113.50	113.50	112.00	113.50	0
2022-05-09	116.50	117.00	115.00	115.00	106,310
2022-05-06	116.50	117.00	116.00	117.00	1,952
2022-05-05	116.50	117.00	116.00	117.00	0
2022-05-04	117.50	118.00	116.00	118.00	0
2022-05-03	117.50	118.00	117.50	118.00	21,788
2022-05-02	120.00	120.00	120.00	120.00	0
2022-04-29	120.00	120.00	120.00	120.00	0
2022-04-28	120.00	120.00	120.00	120.00	229
2022-04-27	120.00	120.00	120.00	120.00	1,050,627
2022-04-26	121.50	121.50	120.00	120.00	10,107
2022-04-25	121.50	121.50	121.50	121.50	2,725
2022-04-22	121.50	121.50	121.50	121.50	0
2022-04-21	121.50	121.50	121.50	121.50	14,318
2022-04-20	121.50	121.50	121.50	121.50	0
2022-04-19	121.50	121.50	121.50	121.50	221
2022-04-18	121.50	121.50	121.50	121.50	0
2022-04-15	121.50	121.50	121.50	121.50	0
2022-04-14	121.50	121.50	121.50	121.50	848,942
2022-04-13	121.50	121.50	115.00	121.50	119
2022-04-12	115.00	125.00	110.00	121.50	71,405
2022-04-11	107.50	112.50	105.00	112.50	1,364,610
2022-04-08	107.50	107.50	105.00	107.50	4,581
2022-04-07	107.50	107.50	105.00	107.50	82,500
2022-04-06	107.50	107.50	105.00	107.50	12,205
2022-04-05	107.50	107.50	105.00	107.50	64,335
2022-04-04	107.50	107.50	105.00	107.50	5,117
2022-04-01	107.50	107.50	105.00	107.50	0
2022-03-31	107.50	107.50	105.00	107.50	0
2022-03-30	106.50	107.50	103.00	107.50	390,792
2022-03-29	101.50	105.00	100.00	105.00	572,929
2022-03-28	101.50	101.50	100.00	101.50	18,946
2022-03-25	101.50	102.00	102.00	102.00	1,453,967
2022-03-24	110.00	110.00	100.50	101.50	581,956
2022-03-23	110.00	110.00	105.00	110.00	2,133
2022-03-22	97.50	112.50	96.00	110.00	849,698
2022-03-21	92.50	92.50	85.00	90.00	208,799
2022-03-18	97.50	97.50	92.50	92.50	33,560
2022-03-17	100.00	100.00	97.50	97.50	300
2022-03-16	102.50	102.50	100.00	100.00	8,517
2022-03-15	102.50	102.50	102.50	102.50	28,512
2022-03-14	102.50	102.50	102.50	102.50	12,163
2022-03-11	102.50	102.50	102.50	102.50	116
2022-03-10	102.50	102.50	100.00	102.50	7,555
2022-03-09	102.50	102.50	102.50	102.50	2,990
2022-03-08	102.50	102.50	102.50	102.50	0
2022-03-07	102.50	102.50	102.50	102.50	1,000
2022-03-04	112.50	112.50	102.50	102.50	24,611
2022-03-03	112.50	112.50	112.50	112.50	1,248
2022-03-02	112.50	112.50	112.50	112.50	609
2022-03-01	112.50	112.50	112.50	112.50	0
2022-02-28	112.50	112.50	110.00	112.50	0
2022-02-25	112.50	112.50	112.50	112.50	472
2022-02-24	112.50	112.50	112.50	112.50	252
2022-02-23	112.50	112.50	112.50	112.50	4,332
2022-02-22	112.50	112.50	112.50	112.50	4,885
2022-02-21	112.50	112.50	112.50	112.50	1,980
2022-02-18	115.00	115.00	112.50	112.50	5,437
2022-02-17	115.00	115.00	115.00	115.00	0
2022-02-16	115.00	115.00	115.00	115.00	7,749
2022-02-15	115.00	115.00	115.00	115.00	4,211
2022-02-14	115.00	115.00	115.00	115.00	4,826
2022-02-11	115.00	115.00	115.00	115.00	8,288
2022-02-10	115.00	115.00	115.00	115.00	0
2022-02-09	115.00	115.00	112.50	115.00	5,627
2022-02-08	115.00	115.00	115.00	115.00	6,529
2022-02-07	115.00	115.00	115.00	115.00	0
2022-02-04	115.00	115.00	110.00	115.00	39,432
2022-02-03	115.00	115.00	115.00	115.00	248,337
2022-02-02	115.00	115.00	115.00	115.00	68,553
2022-02-01	115.00	115.00	115.00	115.00	131,016
2022-01-31	115.00	115.00	115.00	115.00	0
2022-01-28	115.00	115.00	115.00	115.00	875
2022-01-27	115.00	115.00	115.00	115.00	0
2022-01-26	115.00	115.00	115.00	115.00	8,122
2022-01-25	115.00	115.00	115.00	115.00	3,363
2022-01-24	117.50	117.50	115.00	115.00	10,001
2022-01-21	125.00	125.00	117.50	117.50	499,728
2022-01-20	125.00	125.00	120.00	125.00	18,087
2022-01-19	125.00	125.00	122.50	125.00	48,500
2022-01-18	125.00	125.00	125.00	125.00	9,584
2022-01-17	125.00	125.00	125.00	125.00	1,255,599
2022-01-14	120.00	120.00	120.00	120.00	89
2022-01-13	122.50	122.50	116.50	120.00	69,134
2022-01-12	122.50	122.50	122.50	122.50	19,695
2022-01-11	127.50	127.50	122.50	122.50	6,148
2022-01-10	127.50	127.50	125.00	127.50	1,033,908
2022-01-07	127.50	127.50	125.00	127.50	118
2022-01-06	132.50	132.50	127.50	127.50	7,912
2022-01-05	132.50	132.50	132.50	132.50	1,447,070
2022-01-04	132.50	132.50	132.50	132.50	107
2022-01-03	132.50	132.50	132.50	132.50	0
2021-12-31	132.50	132.50	132.50	132.50	0
2021-12-30	132.50	132.50	132.50	132.50	764,110
2021-12-29	132.50	132.50	132.50	132.50	31,547
2021-12-28	132.50	132.50	132.50	132.50	0
2021-12-27	132.50	132.50	132.50	132.50	0
2021-12-24	132.50	132.50	125.00	132.50	472
2021-12-23	132.50	132.50	132.50	132.50	11,949
2021-12-22	132.50	132.50	132.50	132.50	1,366
2021-12-21	132.50	132.50	132.50	132.50	500
2021-12-20	127.50	132.50	127.50	132.50	3,413
2021-12-17	127.50	130.00	130.00	127.50	2,838
2021-12-16	132.50	132.50	127.50	127.50	9,301
2021-12-15	135.00	135.00	135.00	135.00	3,387
2021-12-14	135.00	135.00	135.00	135.00	0
2021-12-13	137.50	137.50	135.00	135.00	2,436,962
2021-12-10	132.50	137.50	132.50	137.50	7,106
2021-12-09	140.00	140.00	132.50	132.50	16,410
2021-12-08	147.50	147.50	137.50	140.00	12,383
2021-12-07	147.50	147.50	147.50	147.50	3,156
2021-12-06	147.50	147.50	147.50	147.50	7,526
2021-12-03	147.50	147.50	147.50	147.50	2,108
2021-12-02	150.00	150.00	147.50	147.50	7,921
2021-12-01	150.00	150.00	150.00	150.00	3,332
2021-11-30	147.50	150.00	145.00	150.00	36,614
2021-11-29	150.00	150.00	150.00	150.00	3,750
2021-11-26	150.00	150.00	145.00	150.00	7,000
2021-11-25	150.00	150.00	150.00	150.00	6,870
2021-11-24	150.00	150.00	145.00	150.00	0
2021-11-23	152.50	152.50	150.00	150.00	5,377
2021-11-22	152.50	152.50	152.50	152.50	0
2021-11-19	152.50	152.50	152.50	152.50	5,803
2021-11-18	152.50	152.50	152.50	152.50	5,486
2021-11-17	152.50	152.50	152.50	152.50	4,096
2021-11-16	152.50	152.50	152.50	152.50	0
2021-11-15	152.50	152.50	152.50	152.50	0
2021-11-12	152.50	152.50	150.00	152.50	3,204
2021-11-11	152.50	152.50	152.50	152.50	0
2021-11-10	152.50	152.50	152.50	152.50	315,740
2021-11-09	152.50	152.50	152.50	152.50	792
2021-11-08	152.50	152.50	152.50	152.50	0
2021-11-05	152.50	152.50	152.50	152.50	2,041
2021-11-04	152.50	152.50	152.50	152.50	0
2021-11-03	152.50	152.50	152.50	152.50	8,678
2021-11-02	152.50	152.50	152.50	152.50	10
2021-11-01	152.50	152.50	152.50	152.50	0
2021-10-29	152.50	152.50	152.50	152.50	79,117
2021-10-28	152.50	152.50	152.50	152.50	316
2021-10-27	152.50	152.50	152.50	152.50	0
2021-10-26	152.50	150.00	150.00	152.50	7,563
2021-10-25	152.50	152.50	152.50	152.50	770
2021-10-22	152.50	152.50	150.00	152.50	58
2021-10-21	152.50	152.50	150.00	152.50	0
2021-10-20	152.50	152.50	150.00	152.50	634
2021-10-19	152.50	152.50	150.00	152.50	1,344
2021-10-18	148.00	152.50	148.00	152.50	4,192
2021-10-15	152.50	152.50	152.50	152.50	6,462
2021-10-14	152.50	152.50	152.50	152.50	1,000
2021-10-13	152.50	152.50	152.50	152.50	1,295
2021-10-12	155.00	155.00	150.00	152.50	1,540
2021-10-11	155.00	155.00	155.00	155.00	1,282
2021-10-08	155.00	155.00	155.00	155.00	8,379
2021-10-07	155.00	155.00	155.00	155.00	100
2021-10-06	155.00	155.00	155.00	155.00	0
2021-10-05	155.00	156.00	156.00	155.00	281
2021-10-04	157.50	157.50	155.00	155.00	8,461
2021-10-01	160.00	160.00	157.50	157.50	10,154
2021-09-30	160.00	160.00	160.00	160.00	1,891
2021-09-29	160.00	160.00	160.00	160.00	1,624
2021-09-28	160.00	160.00	155.00	160.00	5,000
2021-09-27	160.00	160.00	160.00	160.00	0
2021-09-24	160.00	160.00	160.00	160.00	6,985
2021-09-23	160.00	160.00	160.00	160.00	13,922
2021-09-22	160.00	160.00	160.00	160.00	10,714
2021-09-21	160.00	160.00	160.00	160.00	3,316
2021-09-20	160.00	160.00	160.00	160.00	2,000
2021-09-17	155.00	162.50	150.00	160.00	19,000
2021-09-16	155.00	155.00	155.00	155.00	932
2021-09-15	155.00	155.00	155.00	155.00	36,007,855
2021-09-14	152.50	152.50	152.50	152.50	645
2021-09-13	152.50	152.50	152.50	152.50	144,495
2021-09-10	152.50	152.50	152.50	152.50	780,727
2021-09-09	155.00	155.00	152.50	152.50	250,000
2021-09-08	152.50	152.50	152.50	152.50	3,094,049
2021-09-07	152.50	152.50	152.50	152.50	3,714
2021-09-06	150.00	150.00	150.00	150.00	11,954
2021-09-03	150.00	150.00	150.00	150.00	4,565
2021-09-02	150.00	150.00	150.00	150.00	0
2021-09-01	150.00	150.00	150.00	150.00	130,150
2021-08-31	147.50	145.00	145.00	145.00	8,446
2021-08-30	147.50	147.50	147.50	147.50	0
2021-08-27	147.50	147.50	147.50	147.50	0
2021-08-26	147.50	147.50	147.50	147.50	5,255
2021-08-25	147.50	147.50	147.50	147.50	280,858
2021-08-24	147.50	147.50	147.50	147.50	2,515,708
2021-08-23	147.50	147.50	147.50	147.50	0
2021-08-20	147.50	147.50	147.50	147.50	801
2021-08-19	147.50	147.50	147.50	147.50	1,958,927
2021-08-18	147.50	147.50	147.50	147.50	1,824
2021-08-17	147.50	147.50	147.50	147.50	12,582
2021-08-16	147.50	147.50	147.50	147.50	10
2021-08-13	147.50	147.50	147.50	147.50	0
2021-08-12	147.50	147.50	147.50	147.50	4,474
2021-08-11	147.50	150.00	145.00	147.50	2,500
2021-08-10	150.00	150.00	147.50	147.50	3,049
2021-08-09	150.00	150.00	150.00	150.00	0
2021-08-06	150.00	150.00	150.00	150.00	0
2021-08-05	150.00	150.00	150.00	150.00	0
2021-08-04	150.00	150.00	150.00	150.00	0
2021-08-03	150.00	150.00	150.00	150.00	6,872
2021-08-02	150.00	150.00	150.00	150.00	11,263
2021-07-30	150.00	150.00	150.00	150.00	6,990
2021-07-29	152.50	155.00	155.00	155.00	6,937
2021-07-28	152.50	152.50	152.50	152.50	6,008
2021-07-27	152.50	152.50	152.50	152.50	3,397
2021-07-26	152.50	152.50	152.50	152.50	500
2021-07-23	157.50	157.50	152.50	152.50	10,992
2021-07-22	160.00	160.00	157.00	157.50	3,610
2021-07-21	160.00	155.00	155.00	155.00	36,727
2021-07-20	160.00	160.00	160.00	160.00	36,748
2021-07-19	160.00	160.00	160.00	160.00	56
2021-07-16	160.00	160.00	160.00	160.00	0
2021-07-15	160.00	160.00	160.00	160.00	0
2021-07-14	160.00	160.00	160.00	160.00	36,348
2021-07-13	160.00	160.00	160.00	160.00	1,297
2021-07-12	160.00	160.00	160.00	160.00	1,772
2021-07-09	160.00	160.00	160.00	160.00	2,300
2021-07-08	160.00	160.00	155.00	160.00	3,796
2021-07-07	157.50	160.00	155.00	160.00	42,049
2021-07-06	157.50	157.50	155.00	157.50	0
2021-07-05	157.50	157.50	155.00	157.50	638,290
2021-07-02	157.50	157.50	157.50	157.50	2,452
2021-07-01	157.50	157.50	157.50	157.50	1,187
2021-06-30	157.50	157.50	157.50	157.50	0
2021-06-29	157.50	157.50	157.50	157.50	277
2021-06-28	157.50	157.50	157.50	157.50	2,793,790
2021-06-25	157.50	157.50	157.50	157.50	0
2021-06-24	157.50	157.50	157.50	157.50	339
2021-06-23	157.50	157.50	157.50	157.50	1,245
2021-06-22	157.50	157.50	157.50	157.50	16,866
2021-06-21	157.50	157.50	157.50	157.50	322,938
2021-06-18	153.00	157.50	153.00	157.50	59,068
2021-06-17	149.50	149.50	149.50	149.50	13,770
2021-06-16	151.00	151.00	146.00	149.50	158,497
2021-06-15	151.00	151.00	151.00	151.00	434,554
2021-06-14	153.00	153.00	151.00	151.00	10,456
2021-06-11	153.00	153.00	153.00	153.00	764,548
2021-06-10	153.00	153.00	153.00	153.00	0
2021-06-09	153.00	153.00	153.00	153.00	0
2021-06-08	153.00	158.00	158.00	153.00	120
2021-06-07	153.00	153.00	153.00	153.00	0
2021-06-04	153.00	153.00	153.00	153.00	14,000
2021-06-03	151.50	153.00	151.50	153.00	1,071,044
2021-06-02	151.50	151.50	151.50	151.50	138,054
2021-06-01	151.50	151.50	148.00	151.50	2,020
2021-05-28	151.50	151.50	151.50	151.50	5,612
2021-05-27	151.50	151.50	151.50	151.50	0
2021-05-26	151.50	151.50	151.50	151.50	1,293
2021-05-25	151.50	151.50	151.50	151.50	0
2021-05-24	151.50	151.50	148.00	151.50	1,449
2021-05-21	151.50	151.50	151.50	151.50	6,537
2021-05-20	150.00	152.50	145.00	151.50	69,145
2021-05-19	150.00	150.00	150.00	150.00	0
2021-05-18	150.00	150.00	150.00	150.00	2,581
2021-05-17	147.50	150.00	147.50	150.00	4,023
2021-05-14	145.00	150.00	150.00	150.00	138,905
2021-05-13	145.00	150.00	150.00	145.00	5,789
2021-05-12	140.00	145.00	140.00	145.00	49,620
2021-05-11	140.00	140.00	140.00	140.00	573,881
2021-05-10	140.00	140.00	140.00	140.00	3,481
2021-05-07	140.00	140.00	140.00	140.00	3,462
2021-05-06	140.00	140.00	140.00	140.00	969
2021-05-05	140.00	140.00	140.00	140.00	164,666
2021-05-04	140.00	140.00	140.00	140.00	8,794
2021-04-30	140.00	140.00	140.00	140.00	806
2021-04-29	140.00	145.00	145.00	140.00	163,044
2021-04-28	140.00	140.00	140.00	140.00	0
2021-04-27	140.00	140.00	140.00	140.00	8,956
2021-04-26	140.00	140.00	140.00	140.00	37,111
2021-04-23	140.00	140.00	140.00	140.00	2,380
2021-04-22	140.00	140.00	140.00	140.00	1,850
2021-04-21	140.00	140.00	140.00	140.00	183,350
2021-04-20	139.50	140.00	139.50	140.00	10,300
2021-04-19	140.00	145.00	139.50	139.50	5,222
2021-04-16	140.00	140.00	140.00	140.00	269
2021-04-15	140.00	140.00	140.00	140.00	4,134
2021-04-14	140.00	140.00	140.00	140.00	1,388
2021-04-13	140.00	140.00	140.00	140.00	0
2021-04-12	140.00	140.00	140.00	140.00	1,147
2021-04-09	140.00	140.00	140.00	140.00	4,089
2021-04-08	140.00	145.00	145.00	140.00	4,299,223
2021-04-07	140.00	140.00	140.00	140.00	303,290
2021-04-06	140.00	146.00	146.00	140.00	11,958
2021-04-01	140.00	140.00	140.00	140.00	8,067
2021-03-31	140.00	140.00	140.00	140.00	13,454,666
2021-03-30	140.00	141.00	140.00	141.00	150
2021-03-29	140.00	140.00	140.00	140.00	4,872
2021-03-26	140.00	140.00	140.00	140.00	4,437
2021-03-25	140.00	140.00	140.00	140.00	0
2021-03-24	140.00	140.00	140.00	140.00	45,910
2021-03-23	140.00	140.00	140.00	140.00	228,717
2021-03-22	135.00	135.00	135.00	135.00	254
2021-03-19	135.00	135.00	135.00	135.00	1,016
2021-03-18	135.00	135.00	135.00	135.00	7,346
2021-03-17	135.00	135.00	135.00	135.00	0
2021-03-16	135.00	135.00	135.00	135.00	0
2021-03-15	135.00	135.00	135.00	135.00	0
2021-03-12	135.00	135.00	135.00	135.00	0
2021-03-11	135.00	135.00	135.00	135.00	547
2021-03-10	135.00	135.00	135.00	135.00	0
2021-03-09	135.00	135.00	135.00	135.00	11
2021-03-08	135.00	135.00	135.00	135.00	1,878
2021-03-05	135.00	135.00	135.00	135.00	40,700
2021-03-04	135.00	135.00	135.00	135.00	1,836
2021-03-03	135.00	135.00	135.00	135.00	1,492
2021-03-02	135.00	135.00	135.00	135.00	183
2021-03-01	135.00	135.00	135.00	135.00	0
2021-02-26	135.00	135.00	135.00	135.00	2,000
2021-02-25	135.00	135.00	135.00	135.00	15,601
2021-02-24	135.00	135.00	135.00	135.00	15,587
2021-02-23	135.00	135.00	135.00	135.00	382,844
2021-02-22	135.00	135.00	135.00	135.00	4,654
2021-02-19	135.00	135.00	135.00	135.00	0
2021-02-18	137.50	137.50	135.00	135.00	3,744
2021-02-17	137.50	137.50	137.50	137.50	10,028
2021-02-16	137.50	137.50	137.50	137.50	8,344
2021-02-15	137.50	137.50	137.50	137.50	44,624
2021-02-12	127.50	135.00	127.50	135.00	17,500
2021-02-11	127.50	127.50	127.50	127.50	278,212
2021-02-10	127.50	127.50	127.50	127.50	1,221
2021-02-09	127.50	127.50	127.50	127.50	3,333
2021-02-08	127.50	127.50	127.50	127.50	0
2021-02-05	127.50	127.50	127.50	127.50	0
2021-02-04	127.50	127.50	127.50	127.50	1,145
2021-02-03	127.50	127.50	127.50	127.50	595,728
2021-02-02	127.50	127.50	127.50	127.50	0
2021-02-01	127.50	127.50	127.50	127.50	0
2021-01-29	127.50	127.50	127.50	127.50	0
2021-01-28	127.50	127.50	127.50	127.50	1,417
2021-01-27	128.50	128.50	127.50	127.50	11,484
2021-01-26	125.00	125.00	125.00	128.50	1,094
2021-01-25	129.00	129.00	128.50	128.50	31,976
2021-01-22	129.00	129.00	129.00	129.00	9,739
2021-01-21	129.00	129.00	129.00	129.00	21,833
2021-01-20	129.00	130.00	130.00	129.00	47
2021-01-19	129.50	130.00	129.00	129.00	21,488
2021-01-18	120.00	115.00	115.00	120.00	128,837
2021-01-15	120.00	120.00	120.00	120.00	110,575
2021-01-14	120.00	120.00	120.00	120.00	4,875
2021-01-13	122.00	122.00	120.00	120.00	284,426
2021-01-12	122.50	122.50	122.50	122.50	13,200
2021-01-11	125.00	125.00	125.00	125.00	4,414
2021-01-08	125.00	125.00	125.00	125.00	4,311
2021-01-07	125.00	125.00	125.00	125.00	3,147
2021-01-06	125.00	125.00	125.00	125.00	140,855
2021-01-05	125.00	125.00	125.00	125.00	392,719
2021-01-04	130.00	135.00	125.00	125.00	125,110
2020-12-31	127.50	130.00	127.50	130.00	158,574
2020-12-30	112.50	127.50	112.50	127.50	76,875
2020-12-29	110.50	108.00	108.00	110.50	13,503
2020-12-24	110.50	110.50	110.50	110.50	2,400
2020-12-23	110.50	110.50	110.50	110.50	861
2020-12-22	110.50	110.50	110.50	110.50	3,935
2020-12-21	111.50	111.50	110.50	110.50	97,358
2020-12-18	111.50	111.50	111.50	111.50	1,526
2020-12-17	110.00	110.00	110.00	110.00	39,795
2020-12-16	110.00	110.00	110.00	110.00	401
2020-12-15	110.00	112.00	112.00	110.00	226
2020-12-14	108.50	110.00	108.50	110.00	300
2020-12-11	108.50	108.50	108.50	108.50	304,482
2020-12-10	109.50	109.50	108.50	108.50	82,721
2020-12-09	109.50	109.50	109.50	109.50	72,959
2020-12-08	109.50	109.50	109.50	109.50	2,152
2020-12-07	109.50	109.50	109.50	109.50	6
2020-12-04	109.50	109.50	109.50	109.50	149,124
2020-12-03	109.50	109.50	109.50	109.50	5,645
2020-12-02	109.50	109.50	109.50	109.50	3,670
2020-12-01	106.50	109.50	106.50	109.50	368,775
2020-11-30	105.00	107.50	105.00	106.50	92,569
2020-11-27	102.50	105.00	102.50	105.00	523,160
2020-11-26	90.00	103.50	90.00	102.50	76,725
2020-11-25	86.50	86.50	86.50	86.50	20,988
2020-11-24	86.50	86.50	86.50	86.50	317
2020-11-23	87.50	85.00	85.00	85.00	129,456
2020-11-20	85.00	87.50	85.00	87.50	50,044
2020-11-19	85.00	85.00	85.00	85.00	1,043
2020-11-18	85.00	85.00	85.00	85.00	0
2020-11-17	85.00	85.00	85.00	85.00	20,000
2020-11-16	83.50	85.00	83.50	85.00	204,711
2020-11-13	83.50	83.50	83.50	83.50	102,259
2020-11-12	83.50	83.50	83.50	83.50	1,154
2020-11-11	82.00	83.50	82.00	83.50	18,395
2020-11-10	76.00	85.00	76.00	82.00	83,905
2020-11-09	71.00	75.50	71.00	75.50	38,746,100
2020-11-06	71.00	71.00	71.00	71.00	1,000
2020-11-05	71.00	71.00	71.00	71.00	5,712
2020-11-04	71.00	71.00	71.00	71.00	6,250
2020-11-03	71.00	71.00	71.00	71.00	5,285,972
2020-11-02	71.00	71.00	71.00	71.00	0
2020-10-30	72.50	72.50	71.00	71.00	2,714
2020-10-29	72.50	72.50	72.50	72.50	5,081,472
2020-10-28	72.50	72.50	72.50	72.50	0
2020-10-27	72.50	72.50	72.50	72.50	0
2020-10-26	72.50	72.50	72.50	72.50	52
2020-10-23	72.50	72.50	72.50	72.50	1,285,892
2020-10-22	72.50	72.50	72.50	72.50	8,794,431
2020-10-21	72.50	72.50	72.50	72.50	212
2020-10-20	74.50	74.50	72.50	72.50	20,470
2020-10-16	76.50	76.50	76.50	76.50	454
2020-10-15	77.50	77.50	76.50	76.50	3,012
2020-10-14	77.50	77.50	77.50	77.50	140,598
2020-10-13	78.00	78.00	77.50	77.50	444
2020-10-12	78.00	78.00	78.00	78.00	4,066
2020-10-09	79.00	79.00	79.00	79.00	3,700
2020-10-08	79.00	79.00	79.00	79.00	119,068
2020-10-07	79.00	79.00	79.00	79.00	0
2020-10-06	78.50	79.00	78.50	79.00	752,513
2020-10-05	78.50	78.50	78.50	78.50	4
2020-10-02	78.50	78.50	78.50	78.50	15
2020-10-01	78.50	78.50	78.50	78.50	42,718
2020-09-30	78.50	78.50	78.50	78.50	372,462
2020-09-29	78.50	78.50	78.50	78.50	405,532
2020-09-28	78.50	78.50	78.50	78.50	658,179
2020-09-25	78.50	78.50	78.50	78.50	1,061,395
2020-09-24	77.50	78.50	77.50	78.50	1,203,875
2020-09-23	85.00	85.00	76.50	77.50	394,414
2020-09-22	85.00	85.00	85.00	85.00	0
2020-09-21	85.00	85.00	82.50	85.00	40,306
2020-09-18	85.00	85.00	85.00	85.00	4,120
2020-09-17	87.50	87.50	85.00	85.00	11,995,472
2020-09-16	87.50	87.50	87.50	87.50	223,079
2020-09-15	93.50	93.50	92.50	92.50	104,887
2020-09-14	98.00	98.00	93.50	93.50	43,084
2020-09-11	98.00	98.00	98.00	98.00	1,920
2020-09-10	99.50	99.50	98.00	99.50	0
2020-09-09	99.50	99.50	99.50	99.50	3,037
2020-09-08	100.50	100.50	99.50	99.50	0
2020-09-07	107.50	107.50	100.50	100.50	111,298
2020-09-04	105.50	105.50	105.50	105.50	1,822
2020-09-03	105.50	105.50	105.50	105.50	90,567
2020-09-02	105.50	105.50	105.50	105.50	0
2020-09-01	105.50	105.50	105.50	105.50	4,852
2020-08-28	106.50	106.50	105.50	105.50	122,451
2020-08-27	106.50	106.50	106.50	106.50	13,791
2020-08-26	107.50	107.50	106.50	106.50	16,400
2020-08-25	110.00	110.00	107.50	107.50	30,151
2020-08-24	110.00	110.00	110.00	110.00	0
2020-08-21	110.00	110.00	110.00	110.00	0
2020-08-20	110.00	110.00	110.00	110.00	0
2020-08-19	110.00	110.00	110.00	110.00	4,550
2020-08-18	110.00	110.00	110.00	110.00	0
2020-08-17	110.00	110.00	110.00	110.00	0
2020-08-14	110.00	110.00	110.00	110.00	0
2020-08-13	110.00	110.00	110.00	110.00	5,112,267
2020-08-12	110.00	110.00	110.00	110.00	103,635
2020-08-11	110.00	110.00	110.00	110.00	12,782
2020-08-10	110.00	110.00	110.00	110.00	0
2020-08-07	110.00	110.00	110.00	110.00	0
2020-08-06	110.00	110.00	110.00	110.00	1,040,569
2020-08-05	110.00	110.00	110.00	110.00	1,000
2020-08-04	110.00	110.00	110.00	110.00	876
2020-08-03	110.00	110.00	110.00	110.00	4,678
2020-07-31	110.00	110.00	110.00	110.00	400,000
2020-07-30	105.00	107.50	100.00	105.00	1,585,495
2020-07-29	105.00	105.00	105.00	105.00	89
2020-07-28	105.00	105.00	105.00	105.00	91
2020-07-27	105.00	105.00	105.00	105.00	0
2020-07-24	105.00	105.00	105.00	105.00	1,655,904
2020-07-23	105.00	105.00	105.00	105.00	0
2020-07-22	105.00	105.00	105.00	105.00	173,740
2020-07-21	105.00	105.00	105.00	105.00	55,805
2020-07-20	105.00	105.00	105.00	105.00	0
2020-07-17	105.00	105.00	105.00	105.00	7,589
2020-07-16	105.00	105.00	105.00	105.00	1,472,872
2020-07-15	105.00	105.00	105.00	105.00	0
2020-07-14	105.00	105.00	105.00	105.00	0
2020-07-13	105.00	105.00	105.00	105.00	482
2020-07-10	105.00	105.00	105.00	105.00	930,731
2020-07-09	105.00	105.00	105.00	105.00	15,594
2020-07-08	105.00	105.00	105.00	105.00	2,025
2020-07-07	105.00	105.00	105.00	105.00	8,387
2020-07-06	115.00	115.00	105.00	105.00	451,891
2020-07-03	110.00	115.00	110.00	115.00	83,246
2020-07-02	110.00	110.00	110.00	110.00	30,935
2020-06-30	105.00	105.00	105.00	105.00	250,800
2020-06-29	105.00	105.00	100.00	105.00	51,932
2020-06-26	105.00	105.00	105.00	105.00	0
2020-06-25	105.00	105.00	105.00	105.00	0
2020-06-24	102.50	105.00	102.50	101.50	2,228,535
2020-06-23	101.50	101.50	101.50	101.50	13,016
2020-06-22	101.50	101.50	101.50	101.50	4,505
2020-06-19	101.50	101.50	101.50	101.50	18,017
2020-06-18	101.50	101.50	101.50	101.50	0
2020-06-17	98.00	101.50	98.00	98.00	19,478
2020-06-16	97.00	98.00	97.00	98.00	8,046
2020-06-15	94.00	94.00	94.00	94.00	4,104
2020-06-12	94.00	94.00	94.00	94.00	1,301
2020-06-11	94.00	94.00	94.00	94.00	8,259,038
2020-06-10	94.00	94.00	94.00	94.00	772
2020-06-09	94.00	94.00	94.00	94.00	21,202
2020-06-08	94.00	94.00	94.00	94.00	3,605
2020-06-05	94.00	94.00	94.00	94.00	25,965
2020-06-04	94.00	94.00	94.00	94.00	197
2020-06-03	97.50	97.50	94.00	94.00	10,976
2020-06-02	97.50	97.50	97.50	97.50	4,347
2020-06-01	99.00	99.00	97.50	97.50	8,407
2020-05-29	101.50	101.50	99.00	101.50	12,316
2020-05-28	101.50	101.50	101.50	101.50	0
2020-05-27	101.50	101.50	101.50	101.50	1,202
2020-05-26	101.50	101.50	101.50	101.50	8,920
2020-05-22	101.50	101.50	101.50	101.50	0
2020-05-21	101.50	101.50	101.50	101.50	5,038
2020-05-20	101.50	101.50	101.50	101.50	2,481,864
2020-05-19	101.50	101.50	101.50	101.50	20,578
2020-05-18	101.50	101.50	101.50	101.50	7,677
2020-05-15	101.50	101.50	101.50	101.50	11,719
2020-05-14	101.50	101.50	101.50	101.50	30,878
2020-05-13	101.50	101.50	101.50	101.50	34,061
2020-05-12	105.00	105.00	101.50	101.50	4,800
2020-05-11	105.00	105.00	105.00	105.00	1,272
2020-05-07	105.00	105.00	105.00	105.00	1,002
2020-05-06	105.00	105.00	105.00	105.00	53,705
2020-05-05	105.00	105.00	102.50	105.00	27,911
2020-05-04	105.00	105.00	105.00	105.00	1,391,273
2020-05-01	104.00	105.00	104.00	105.00	10,000
2020-04-30	112.50	112.50	104.00	112.50	32,397
2020-04-29	112.50	112.50	112.50	112.50	7,526
2020-04-28	112.50	112.50	112.50	112.50	3,085
2020-04-27	112.50	112.50	112.50	112.50	6,838
2020-04-24	112.50	112.50	112.50	112.50	941
2020-04-23	112.50	112.50	112.50	112.50	980
2020-04-22	112.50	112.50	112.50	111.50	16,827
2020-04-21	111.50	111.50	111.50	111.50	3,520
2020-04-20	111.50	113.00	111.50	111.50	890,269
2020-04-17	108.50	114.00	108.50	111.50	344,109
2020-04-16	102.50	106.50	102.50	106.50	169,752
2020-04-15	95.00	102.50	95.00	102.50	1,775,047
2020-04-14	82.50	94.00	82.50	82.50	112,135
2020-04-09	77.50	82.50	77.50	82.50	7,817,259
2020-04-08	82.50	82.50	77.50	77.50	516,896
2020-04-07	82.50	82.50	82.50	82.50	3,339
2020-04-06	82.50	82.50	82.50	82.50	0
2020-04-03	82.50	82.50	82.50	82.50	824
2020-04-03	82.50	85.00	80.00	82.50	1,614
2020-04-02	82.50	82.50	82.50	82.50	226
2020-04-02	82.50	82.50	82.50	85.00	113
2020-04-01	85.00	85.00	85.00	85.00	230
2020-04-01	85.00	85.00	85.00	85.00	115
2020-03-31	85.00	85.00	85.00	85.00	1,256
2020-03-30	85.00	85.00	85.00	85.00	120
2020-03-27	85.00	85.00	85.00	90.00	1,839
2020-03-26	90.00	90.00	90.00	90.00	70
2020-03-25	90.00	90.00	90.00	90.00	500
2020-03-24	90.00	90.00	90.00	88.00	0
2020-03-23	88.00	88.00	88.00	90.00	1,699
2020-03-20	90.00	90.00	90.00	90.00	5,465
2020-03-19	97.50	97.50	94.00	97.50	7,600
2020-03-18	101.50	101.50	101.50	105.00	500
2020-03-17	112.50	112.50	112.50	112.50	2,749
2020-03-16	119.00	119.00	116.50	120.00	5,922
2020-03-13	120.00	120.00	120.00	120.00	337,866
2020-03-12	130.00	130.00	126.00	132.50	5,400
2020-03-11	134.00	134.00	134.00	134.00	0
2020-03-10	134.00	134.00	134.00	134.00	4,531
2020-03-09	137.50	137.50	136.00	139.00	504,100
2020-03-06	146.00	146.00	139.00	139.00	2,840
2020-03-05	148.50	148.50	146.50	148.50	14,513
2020-03-04	148.50	148.50	148.50	148.50	2,928
2020-03-03	151.00	151.00	148.50	151.00	5,500
2020-03-02	151.00	151.00	151.00	151.00	14,638
2020-02-28	156.00	156.00	151.00	156.00	22,724
2020-02-27	156.00	156.00	156.00	156.50	9,336
2020-02-26	156.50	156.50	156.50	156.50	5,615
2020-02-25	156.50	156.50	156.50	156.50	4,722,864
2020-02-24	156.50	156.50	156.50	156.50	2,481,677
2020-02-21	156.50	156.50	156.50	156.50	8,217
2020-02-20	156.50	156.50	156.50	156.50	1,200
2020-02-19	156.50	156.50	156.50	156.50	2,832
2020-02-18	156.50	156.50	156.50	156.50	534,132
2020-02-17	155.00	156.50	155.00	156.50	13,749
2020-02-14	155.00	155.00	155.00	155.00	3,571
2020-02-13	155.00	155.00	155.00	155.00	17,666
2020-02-12	155.00	155.00	155.00	155.00	256,911
2020-02-11	155.00	155.00	155.00	155.00	200
2020-02-10	155.00	155.00	155.00	155.00	2,765
2020-02-07	155.00	155.00	155.00	155.00	12,271
2020-02-06	155.00	155.00	155.00	155.00	2,783
2020-02-05	155.00	155.00	155.00	155.00	5,405
2020-02-04	155.00	155.00	155.00	155.00	7,170
2020-02-03	155.00	155.00	155.00	155.00	366,157
2020-01-31	155.00	155.00	155.00	155.00	851
2020-01-30	155.00	155.00	155.00	155.00	9,575
2020-01-29	153.50	155.00	153.50	155.00	9,780
2020-01-28	152.50	153.50	152.50	153.50	4,605,986
2020-01-27	151.00	152.50	151.00	152.50	6,453
2020-01-24	150.00	151.00	150.00	151.00	735,828
2020-01-23	149.50	150.00	149.50	150.00	1,084,055
2020-01-22	147.50	148.50	147.50	148.50	9,665
2020-01-21	147.50	147.50	147.50	147.50	12,500
2020-01-20	147.50	147.60	147.60	147.50	36,187
2020-01-17	145.00	147.50	145.00	147.50	30,205
2020-01-16	141.00	143.00	141.00	143.00	291,471
2020-01-15	135.00	141.00	135.00	141.00	17,688
2020-01-14	135.00	135.00	135.00	135.00	6,695
2020-01-13	135.00	135.00	135.00	135.00	0
2020-01-10	135.00	135.00	135.00	135.00	0
2020-01-09	135.00	135.00	135.00	135.00	7,355
2020-01-08	135.00	135.00	135.00	135.00	49,107
2020-01-07	137.00	137.00	135.00	135.00	64,100
2020-01-06	137.50	137.50	137.00	137.00	154,410
2020-01-03	138.00	138.00	137.50	137.50	58,710
2020-01-02	136.50	138.50	136.50	138.00	21,898
2019-12-31	133.50	139.00	139.00	137.00	24,562
2019-12-30	126.00	133.50	126.00	133.50	309,076
2019-12-27	126.00	126.00	126.00	126.00	13,451
2019-12-24	126.00	126.00	126.00	126.00	105,755
2019-12-23	126.00	126.00	125.50	126.00	741,420
2019-12-20	125.00	126.00	123.50	126.00	101,732
2019-12-19	125.00	125.00	125.00	125.00	75,425
2019-12-18	125.00	125.00	125.00	125.00	3,889
2019-12-17	125.00	125.00	125.00	125.00	25,336
2019-12-16	125.00	125.00	122.00	125.00	3,554,690
2019-12-13	124.00	125.00	124.00	125.00	18,500
2019-12-12	124.00	124.00	124.00	124.00	3,000
2019-12-11	126.00	126.00	122.00	124.00	0
2019-12-10	123.50	123.50	123.50	123.50	800,685
2019-12-09	123.00	123.50	123.00	123.50	298,909
2019-12-06	122.00	122.50	122.00	122.00	9,162
2019-12-05	117.50	122.00	117.50	120.00	1,069,656

Share	Price	Change
Mediazest (MDZ)	0.10	0%
T42 Iot Track. (TRAC)	4.50	0%
Sareum (SAR)	36.50	0%
Shield Thera (STX)	1.90	0%
Scirocco Energy (SCIR)	0.30	0%

Share	Price	Change
Active Energy (AEG)	0.225	0%
Petrel Resources (PET)	2.05	0%
Regtech Open (RTOP)	1.7975	0%
Galantas Gold (GAL)	9.50	0%
Huddled Group (HUD)	3.00	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Lloyds (LLOY)	54.30	0
Supply@me Cap (SYME)	0.027	0
Mediazest (MDZ)	0.10	0
BT (BT.A)	108.95	0