Pressure Tech Share History

Pressure Tech Share Price history. The following table shows end-of-day data PRES historical share prices for Pressure Tech, 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.

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

Date	Open	High	Low	Close	Volume
2025-03-21	34.00	34.00	34.00	34.00	48,486
2025-03-20	34.00	34.00	34.00	34.00	48,486
2025-03-19	33.50	35.50	35.00	35.00	119,084
2025-03-18	32.50	32.50	32.50	32.50	2,000
2025-03-17	31.50	32.50	31.50	32.50	25,700
2025-03-14	31.50	31.50	31.50	31.50	41,000
2025-03-13	31.50	31.50	31.00	31.50	25,654
2025-03-12	31.50	31.50	31.50	31.50	24,600
2025-03-11	31.00	31.50	31.00	31.50	256,474
2025-03-10	31.00	31.00	31.00	31.00	12,155
2025-03-07	31.00	31.00	31.00	31.00	700
2025-03-06	31.00	31.00	31.00	31.00	143
2025-03-05	31.00	31.00	31.00	31.00	87,001
2025-03-04	31.00	31.00	31.00	31.00	154,202
2025-03-03	31.00	31.00	31.00	31.00	71,104
2025-02-28	31.00	31.00	31.00	31.00	3,229
2025-02-27	32.00	32.00	31.00	31.00	136,126
2025-02-26	33.00	33.00	32.00	32.00	52,042
2025-02-25	33.00	33.00	33.00	33.00	1,244
2025-02-24	33.00	33.00	33.00	33.00	1,996
2025-02-21	33.00	33.00	33.00	33.00	0
2025-02-20	33.00	33.00	33.00	33.00	5,000
2025-02-19	33.50	33.50	33.00	33.00	2,026
2025-02-18	33.50	33.50	33.50	33.50	16,424
2025-02-17	33.50	33.50	33.50	33.50	12,961
2025-02-14	34.00	34.00	33.50	33.50	12,500
2025-02-13	34.00	34.00	34.00	34.00	19,670
2025-02-12	34.00	34.00	34.00	34.00	14,203
2025-02-11	34.00	34.00	34.00	34.00	19,002
2025-02-10	34.00	34.00	34.00	34.00	1,450
2025-02-07	34.00	34.40	34.00	34.00	51,335
2025-02-06	35.00	35.00	34.00	34.00	34,146
2025-02-05	38.00	38.00	34.50	35.50	116,958
2025-02-04	38.50	38.50	38.50	38.50	13,610
2025-02-03	38.50	38.50	38.50	38.50	53,015
2025-01-31	38.50	38.50	38.50	38.50	50,000
2025-01-30	38.50	38.50	38.50	38.50	29,290
2025-01-29	38.50	38.50	38.50	38.50	3,551
2025-01-28	38.50	38.50	37.40	38.50	248,558
2025-01-27	35.50	35.50	35.50	35.50	7,370
2025-01-24	35.50	35.50	35.50	35.50	11,739
2025-01-23	35.50	35.50	35.50	35.50	4,315
2025-01-22	36.00	36.00	35.50	35.50	14,224
2025-01-21	36.50	36.50	36.00	36.00	63,343
2025-01-20	36.50	36.50	36.50	36.50	521
2025-01-17	36.50	36.50	36.50	36.50	5,612
2025-01-16	37.00	37.00	36.50	36.50	39,487
2025-01-15	37.50	37.50	37.00	37.00	32,514
2025-01-14	37.50	37.50	37.50	37.50	21,970
2025-01-13	37.50	37.50	37.50	37.50	0
2025-01-10	37.50	36.20	36.20	36.20	65,935
2025-01-09	38.50	38.50	37.50	37.50	30,470
2025-01-08	38.50	38.50	38.50	38.50	24,800
2025-01-07	39.50	40.00	38.50	38.50	5,060
2025-01-06	39.50	39.50	39.50	39.50	34,830
2025-01-03	39.50	39.50	39.50	39.50	8,679
2025-01-02	39.50	39.50	39.50	39.50	1,142
2025-01-01	39.50	39.50	39.50	39.50	0
2024-12-31	39.50	39.50	39.50	39.50	0
2024-12-30	39.00	39.50	39.00	39.50	11,000
2024-12-27	38.80	39.00	38.00	39.00	25,003
2024-12-26	38.00	38.00	38.00	38.00	0
2024-12-25	38.00	38.00	38.00	38.00	0
2024-12-24	37.50	38.00	38.00	38.00	55,009
2024-12-23	37.50	37.50	37.50	37.50	46,553
2024-12-20	35.50	39.00	36.50	37.50	50,244
2024-12-19	35.50	35.50	35.50	35.50	1,000
2024-12-18	35.50	35.50	35.50	35.50	5,500
2024-12-17	35.50	35.50	35.50	35.50	1,343
2024-12-16	35.50	35.50	35.50	35.50	6,632
2024-12-13	35.50	35.50	35.50	35.50	51,150
2024-12-12	35.50	35.50	35.50	35.50	35,580
2024-12-11	35.50	35.50	35.50	35.50	10,171
2024-12-10	35.50	35.50	35.50	35.50	0
2024-12-09	35.50	35.50	35.50	35.50	12,638
2024-12-06	35.50	35.50	35.50	35.50	2,000
2024-12-05	35.50	35.50	35.50	35.50	4,000
2024-12-04	35.50	35.50	35.50	35.50	1,104
2024-12-03	35.50	37.00	37.00	35.50	17,435
2024-12-02	35.50	35.50	35.50	35.50	1,860
2024-11-29	35.50	35.50	35.50	35.50	1,000
2024-11-28	35.50	35.50	35.50	35.50	5,086
2024-11-27	35.50	35.50	35.50	35.50	103
2024-11-26	35.50	35.50	35.50	35.50	172
2024-11-25	35.50	35.50	35.50	35.50	820
2024-11-22	35.50	35.50	35.50	35.50	800
2024-11-21	35.50	35.50	35.50	35.50	0
2024-11-20	35.50	35.50	35.50	35.50	6,260
2024-11-19	35.50	35.50	35.50	35.50	2,500
2024-11-18	35.50	35.50	35.50	35.50	15,000
2024-11-15	35.50	34.00	34.00	35.50	2,512
2024-11-14	35.50	34.00	34.00	34.00	7,500
2024-11-13	35.50	35.50	35.50	35.50	12,677
2024-11-12	35.50	35.50	35.50	35.50	0
2024-11-11	35.50	35.50	35.50	35.50	6,530
2024-11-08	35.50	35.80	35.50	35.50	82,319
2024-11-07	36.00	36.00	36.00	36.00	0
2024-11-06	36.00	35.00	35.00	35.00	33,361
2024-11-05	35.50	36.00	36.00	36.00	36,920
2024-11-04	34.00	36.00	34.00	35.50	110,391
2024-11-01	33.00	34.00	34.00	34.00	137,000
2024-10-31	33.00	33.00	33.00	33.00	41,710
2024-10-30	33.50	33.50	33.00	33.00	56,715
2024-10-29	34.00	34.00	33.50	33.50	7,306
2024-10-28	34.00	33.00	33.00	34.00	56,583
2024-10-25	34.00	34.00	33.00	34.00	51,856
2024-10-24	35.00	34.00	33.00	34.00	118,991
2024-10-23	32.50	32.50	32.50	32.50	3,240
2024-10-22	33.00	33.00	32.50	32.50	15,600
2024-10-21	33.00	33.00	33.00	33.00	8,698
2024-10-18	33.00	33.00	33.00	33.00	26,301
2024-10-17	33.00	33.00	33.00	33.00	13,463
2024-10-16	33.00	33.00	33.00	33.00	40,162
2024-10-15	32.00	31.40	31.40	33.00	128,857
2024-10-14	32.00	32.00	32.00	32.00	0
2024-10-11	32.00	32.00	32.00	32.00	12
2024-10-10	31.00	32.00	31.00	32.00	7,557
2024-10-09	31.00	31.00	30.00	31.00	40,644
2024-10-08	31.00	31.00	31.00	31.00	50,256
2024-10-07	32.50	32.50	32.50	32.50	25,955
2024-10-04	32.50	32.50	32.50	32.50	25,000
2024-10-03	32.50	32.50	32.50	32.50	1,500
2024-10-02	32.50	32.50	32.50	32.50	0
2024-10-01	32.50	32.50	32.50	32.50	11,200
2024-09-30	32.50	32.50	32.50	32.50	174,596
2024-09-27	29.00	32.50	29.00	32.50	23,220
2024-09-26	29.00	29.00	29.00	29.00	54,089
2024-09-25	29.00	29.00	29.00	29.00	4,670
2024-09-24	28.50	29.00	28.50	29.00	4,000
2024-09-23	28.00	28.50	28.00	28.50	96,683
2024-09-20	24.00	28.00	24.00	28.00	162,934
2024-09-19	28.00	28.00	28.00	28.00	55,000
2024-09-18	29.50	29.50	28.00	28.00	71,771
2024-09-17	29.50	29.50	29.50	29.50	3,654
2024-09-16	29.50	29.50	29.50	29.50	10,113
2024-09-13	30.50	30.50	29.50	29.50	19,711
2024-09-12	30.50	30.50	30.50	30.50	0
2024-09-11	30.50	30.50	30.50	30.50	4,395
2024-09-10	31.00	31.00	30.50	30.50	35,100
2024-09-09	31.00	31.00	31.00	31.00	9,477
2024-09-06	31.00	31.00	30.50	31.00	98,366
2024-09-05	31.50	31.50	31.00	31.00	60,427
2024-09-04	32.00	32.00	31.50	31.50	3,666
2024-09-03	32.00	32.00	32.00	32.00	30
2024-09-02	32.00	32.00	32.00	32.00	23,310
2024-08-30	32.00	32.00	32.00	32.00	0
2024-08-29	32.50	32.50	32.00	32.00	11,540
2024-08-28	31.00	32.50	31.00	32.50	369
2024-08-27	32.50	32.50	32.50	32.50	19,702
2024-08-26	34.00	34.00	34.00	34.00	0
2024-08-23	32.50	34.00	34.00	34.00	20,967
2024-08-22	32.50	32.50	32.50	32.50	640
2024-08-21	32.50	32.50	32.50	32.50	6,549
2024-08-20	32.50	32.50	32.50	32.50	122
2024-08-19	32.50	32.50	32.50	32.50	0
2024-08-16	32.50	32.50	32.50	32.50	35,823
2024-08-15	32.50	32.50	32.50	32.50	14,764
2024-08-14	32.50	32.50	32.50	32.50	10,242
2024-08-13	32.50	32.50	32.50	32.50	0
2024-08-12	32.50	32.50	32.50	32.50	148
2024-08-09	32.50	32.50	32.50	32.50	30,000
2024-08-08	32.50	32.50	32.40	32.50	5,557
2024-08-07	32.50	32.50	32.50	32.50	0
2024-08-06	32.50	33.00	32.50	32.50	28,276
2024-08-05	32.50	32.50	32.50	32.50	5,257
2024-08-02	32.50	32.50	32.50	32.50	54,447
2024-08-01	32.50	32.50	32.50	32.50	1,500
2024-07-31	34.50	34.50	32.50	32.50	28,314
2024-07-30	35.00	35.00	34.50	34.50	9,975
2024-07-29	35.00	35.00	35.00	35.00	8,570
2024-07-26	35.00	35.00	35.00	35.00	4,290
2024-07-25	35.50	35.50	35.00	35.00	17,036
2024-07-24	35.50	35.50	35.50	35.50	10,000
2024-07-23	35.50	35.50	35.50	35.50	21,826
2024-07-22	35.50	35.50	35.50	35.50	805
2024-07-19	36.00	36.00	35.50	35.50	598
2024-07-18	35.50	35.50	35.50	35.50	0
2024-07-17	35.50	35.50	35.50	35.50	23,151
2024-07-16	36.00	36.00	35.50	35.50	66,702
2024-07-15	36.00	36.00	36.00	36.00	1,558
2024-07-12	36.00	36.00	36.00	36.00	15,844
2024-07-11	36.00	36.00	36.00	36.00	26,705
2024-07-10	36.00	36.00	34.00	36.00	10,761
2024-07-09	36.00	36.00	36.00	36.00	40,108
2024-07-08	37.00	37.00	35.50	36.00	21,112
2024-07-05	34.50	37.00	34.00	37.00	80,618
2024-07-04	34.50	34.00	34.00	34.00	48,206
2024-07-03	34.50	34.50	34.50	34.50	4,084
2024-07-02	34.50	34.50	34.50	34.50	0
2024-07-01	34.50	34.50	34.50	34.50	3,201
2024-06-28	34.50	34.50	34.50	34.50	31,787
2024-06-27	34.50	34.50	34.50	34.50	34,294
2024-06-26	34.50	34.50	34.50	34.50	124,270
2024-06-25	39.00	39.00	34.00	39.00	268,934
2024-06-24	39.50	39.00	39.00	39.00	22,767
2024-06-21	39.50	39.50	39.50	39.50	10,467
2024-06-20	39.50	39.50	39.50	39.50	41,000
2024-06-19	39.50	39.50	39.50	39.50	0
2024-06-18	39.50	39.50	39.50	39.50	20,219
2024-06-17	40.00	40.00	39.50	39.50	63,528
2024-06-14	40.00	40.00	40.00	40.00	888
2024-06-13	41.00	41.00	40.00	40.00	70,787
2024-06-12	41.00	41.00	41.00	41.00	30,183
2024-06-11	40.00	41.00	40.00	41.00	75,261
2024-06-10	40.00	40.00	40.00	40.00	25,000
2024-06-07	39.50	40.00	39.50	40.00	32,386
2024-06-06	39.50	39.50	39.50	39.50	2,201
2024-06-05	40.00	40.00	39.50	39.50	31,419
2024-06-04	40.50	40.50	40.00	40.00	91,550
2024-06-03	41.00	41.00	40.50	40.50	111,678
2024-05-31	41.00	41.00	41.00	41.00	0
2024-05-30	41.00	41.00	41.00	41.00	1,500
2024-05-29	41.00	41.00	41.00	41.00	1,779
2024-05-28	42.00	42.00	41.00	41.00	106,248
2024-05-27	42.00	42.00	42.00	42.00	0
2024-05-24	42.00	42.00	42.00	42.00	134,456
2024-05-23	37.50	43.00	37.50	42.00	339,136
2024-05-22	37.50	38.00	37.50	37.50	74,426
2024-05-21	37.50	37.50	37.50	37.50	8,679
2024-05-20	37.50	37.50	37.50	37.50	5,511
2024-05-17	37.50	37.50	37.50	37.50	5
2024-05-16	37.50	37.50	37.50	37.50	29,211
2024-05-15	37.50	37.50	37.50	37.50	32,946
2024-05-14	37.50	37.50	37.50	37.50	12,700
2024-05-13	37.50	37.50	37.50	37.50	17,355
2024-05-10	37.50	37.50	37.50	37.50	5,378
2024-05-09	37.50	37.50	37.50	37.50	7,123
2024-05-08	37.50	37.50	37.50	37.50	17,395
2024-05-07	37.50	37.50	37.50	37.50	6,500
2024-05-06	37.50	37.50	37.50	37.50	0
2024-05-03	37.50	37.50	37.50	37.50	6,177
2024-05-02	37.50	38.00	37.50	37.50	61,967
2024-05-01	37.50	37.50	37.50	37.50	85,278
2024-04-30	37.40	37.50	37.40	37.50	52,948
2024-04-29	37.50	37.50	37.50	37.50	1,299
2024-04-26	37.50	37.50	37.50	37.50	7,800
2024-04-25	37.00	37.50	36.50	37.50	25,000
2024-04-24	37.40	37.50	37.40	37.50	15,749
2024-04-23	37.50	37.50	36.40	37.50	21,644
2024-04-22	37.20	37.50	37.20	37.50	48,651
2024-04-19	37.50	37.50	36.00	37.50	10,250
2024-04-18	37.50	37.50	37.50	37.50	10,034
2024-04-17	37.50	37.50	37.00	37.50	7,379
2024-04-16	37.50	37.50	37.50	37.50	0
2024-04-15	37.50	38.00	37.00	37.50	94,279
2024-04-12	36.00	37.50	36.00	37.50	78,074
2024-04-11	33.50	36.00	33.50	36.00	65,042
2024-04-10	35.00	35.50	33.50	33.50	133,402
2024-04-09	35.00	35.50	34.50	34.50	180,741
2024-04-08	36.00	37.20	34.50	35.00	22,403
2024-04-05	36.00	36.00	35.50	36.00	73,000
2024-04-04	39.00	37.20	37.20	37.20	154,013
2024-04-03	39.00	39.00	39.00	39.00	33,500
2024-04-02	40.50	40.50	39.00	39.00	98,379
2024-04-01	40.50	40.50	40.50	40.50	0
2024-03-29	40.50	40.50	40.50	40.50	0
2024-03-28	42.00	42.00	40.50	40.50	36,093
2024-03-27	42.00	42.00	42.00	42.00	25,731
2024-03-26	42.00	42.00	42.00	42.00	64,536
2024-03-25	42.00	43.00	42.00	42.00	31,421
2024-03-22	40.50	42.00	40.50	42.00	99,533
2024-03-21	40.50	40.50	40.50	40.50	42,835
2024-03-20	40.50	40.50	40.50	40.50	29,769
2024-03-19	40.50	40.50	40.00	40.50	26,657
2024-03-18	42.00	42.00	40.50	40.50	59,063
2024-03-15	39.00	42.00	39.00	42.00	213,669
2024-03-14	35.00	34.40	34.40	34.40	201,623
2024-03-13	34.00	34.00	33.00	33.50	31,905
2024-03-12	33.80	33.80	33.00	33.00	43,589
2024-03-11	33.00	33.00	33.00	33.00	16,774
2024-03-08	34.00	34.00	33.00	33.00	116,752
2024-03-07	33.50	33.00	33.00	33.00	22,863
2024-03-06	33.50	33.50	33.50	33.50	13,083
2024-03-05	33.50	33.50	33.50	33.50	42,224
2024-03-04	33.40	34.00	33.40	34.00	124,955
2024-03-01	35.00	35.00	34.50	34.50	16,824
2024-02-29	34.00	34.50	34.00	34.50	4,288
2024-02-28	34.00	34.00	34.00	34.00	0
2024-02-27	34.50	34.50	34.00	34.00	11,833
2024-02-26	34.50	34.60	34.60	34.60	49,529
2024-02-23	34.00	34.50	34.00	34.50	26,666
2024-02-22	33.50	34.00	33.50	34.00	18,533
2024-02-21	33.50	33.50	33.50	33.50	944
2024-02-20	33.50	34.00	34.00	33.50	72,485
2024-02-19	33.50	33.50	33.50	33.50	1,310
2024-02-16	34.00	34.00	32.50	33.50	28,326
2024-02-15	32.00	32.50	32.00	32.50	57,550
2024-02-14	32.50	32.50	32.50	32.50	300
2024-02-13	32.50	32.50	32.50	32.50	8,200
2024-02-12	31.00	32.50	31.00	32.50	46,197
2024-02-09	31.00	31.00	31.00	31.00	0
2024-02-08	31.00	31.00	31.00	31.00	10,871
2024-02-07	32.00	32.00	31.00	31.00	35,589
2024-02-06	32.00	32.00	31.00	31.00	61,000
2024-02-05	31.50	31.50	30.50	31.00	56,000
2024-02-02	32.00	32.00	31.50	31.50	13,263
2024-02-01	32.00	32.00	32.00	32.00	13,131
2024-01-31	32.00	32.00	31.50	31.50	6,000
2024-01-30	33.00	33.00	31.50	31.50	51,649
2024-01-29	31.50	32.00	31.50	32.00	63,597
2024-01-26	31.50	31.50	31.50	31.50	13,016
2024-01-25	31.50	31.50	31.50	31.50	0
2024-01-24	31.50	31.50	31.50	31.50	4,542
2024-01-23	31.50	31.50	31.50	31.50	1,749
2024-01-22	31.50	31.50	31.50	31.50	29,746
2024-01-19	31.50	31.50	31.50	31.50	0
2024-01-18	31.50	31.50	31.50	31.50	20,000
2024-01-17	32.00	32.00	31.50	31.50	1,500
2024-01-16	32.00	30.40	30.40	32.00	4,976
2024-01-15	32.00	32.00	32.00	32.00	12,259
2024-01-12	32.00	32.00	32.00	32.00	5,177
2024-01-11	32.00	32.00	32.00	32.00	0
2024-01-10	32.00	32.00	32.00	32.00	3,214
2024-01-09	32.00	32.00	32.00	32.00	12,706
2024-01-08	31.50	34.00	34.00	34.00	34,750
2024-01-05	31.50	31.50	31.50	31.50	12,888
2024-01-04	31.50	31.50	31.50	31.50	3,051
2024-01-03	31.00	31.50	31.00	31.50	13,500
2024-01-02	31.00	31.00	31.00	31.00	946
2024-01-01	31.00	31.00	31.00	31.00	0
2023-12-29	31.00	31.00	31.00	31.00	0
2023-12-28	31.00	31.00	31.00	31.00	10,001
2023-12-27	31.00	31.00	31.00	31.00	2,895
2023-12-26	31.00	31.00	31.00	31.00	0
2023-12-25	31.00	31.00	31.00	31.00	0
2023-12-22	31.50	31.50	31.00	31.00	730
2023-12-21	31.50	31.50	31.50	31.50	10,000
2023-12-20	31.50	31.50	31.50	31.50	3,000
2023-12-19	31.50	31.50	31.00	31.50	69,500
2023-12-18	32.00	32.00	31.00	31.50	77,171
2023-12-15	32.00	32.00	32.00	32.00	326
2023-12-14	32.00	32.00	32.00	32.00	1,543
2023-12-13	32.00	32.00	32.00	32.00	5,000
2023-12-12	32.00	32.00	32.00	32.00	9,929
2023-12-11	31.50	32.50	31.50	32.00	90,763
2023-12-08	31.50	31.50	31.50	31.50	0
2023-12-07	32.00	32.00	29.00	31.50	137,774
2023-12-06	32.00	32.00	32.00	32.00	12,500
2023-12-05	32.00	32.00	32.00	32.00	5,459
2023-12-04	31.50	32.00	31.50	32.00	32,783
2023-12-01	31.50	31.50	31.50	31.50	43,114
2023-11-30	28.60	31.50	28.60	31.50	1,421
2023-11-29	31.50	31.50	31.50	31.50	1,615
2023-11-28	31.50	31.50	31.50	31.50	0
2023-11-27	31.50	31.50	31.50	31.50	0
2023-11-24	34.50	34.50	31.50	31.50	35,244
2023-11-23	31.00	34.50	31.00	34.50	187,178
2023-11-22	28.00	31.00	28.00	31.00	183,669
2023-11-21	28.50	28.50	28.00	28.00	16,960
2023-11-20	28.50	28.50	28.50	28.50	2,640
2023-11-17	28.50	28.50	28.50	28.50	29,907
2023-11-16	26.50	28.50	26.50	28.50	38,911
2023-11-15	26.00	26.00	26.00	26.00	1,220
2023-11-14	26.00	26.00	26.00	26.00	11,008
2023-11-13	25.00	26.00	24.60	26.00	81,660
2023-11-10	26.00	26.00	24.00	24.00	48,490
2023-11-09	26.00	26.00	26.00	26.00	0
2023-11-08	26.00	26.00	26.00	26.00	9
2023-11-07	26.00	26.00	26.00	26.00	1,579
2023-11-06	26.00	26.00	26.00	26.00	5,059
2023-11-03	26.00	26.00	26.00	26.00	2,494
2023-11-02	26.00	26.00	26.00	26.00	6,500
2023-11-01	26.00	26.00	25.00	26.00	78,771
2023-10-31	27.00	27.00	26.00	26.00	78,407
2023-10-30	26.50	26.50	26.00	26.50	88,574
2023-10-27	26.50	26.50	26.50	26.50	15,000
2023-10-26	27.00	27.00	26.50	26.50	20,996
2023-10-25	26.50	26.50	26.50	26.50	0
2023-10-24	26.50	26.50	26.50	26.50	114,104
2023-10-23	26.50	28.00	26.50	26.50	20,571
2023-10-20	26.50	28.00	26.50	26.50	42,375
2023-10-19	26.50	26.50	26.50	26.50	5,482
2023-10-18	27.00	27.00	26.50	26.50	17,788
2023-10-17	26.80	26.80	26.50	26.50	25,138
2023-10-16	26.40	26.50	26.40	26.50	45,524
2023-10-13	27.00	27.00	26.50	26.50	53,019
2023-10-12	27.00	27.00	27.00	27.00	25,009
2023-10-11	26.80	27.00	26.80	27.00	84,350
2023-10-10	27.00	27.00	26.50	27.00	25,033
2023-10-09	27.00	27.00	26.00	27.00	190,318
2023-10-06	25.50	28.00	26.50	27.00	274,190
2023-10-05	27.50	27.50	24.50	25.50	108,783
2023-10-04	27.50	26.60	26.60	26.60	1,594,542
2023-10-03	27.50	27.50	27.50	27.50	1,113,223
2023-10-02	30.00	30.00	29.00	30.00	34,132
2023-09-29	31.50	31.50	30.00	30.00	51,000
2023-09-28	31.50	31.50	31.50	31.50	23,160
2023-09-27	31.50	31.50	31.50	31.50	1,700
2023-09-26	31.50	31.50	31.50	31.50	1,273
2023-09-25	31.50	31.50	31.50	31.50	1,300
2023-09-22	31.50	31.50	31.50	31.50	46,299
2023-09-21	31.50	31.50	31.50	31.50	21,119
2023-09-20	31.50	31.50	31.50	31.50	10,027
2023-09-19	31.50	31.50	31.50	31.50	1,224
2023-09-18	31.50	31.50	31.50	31.50	205
2023-09-15	31.50	31.50	31.50	31.50	40,213
2023-09-14	31.50	31.50	31.50	31.50	0
2023-09-13	31.50	31.50	31.50	31.50	5,048
2023-09-12	31.50	31.50	31.50	31.50	151,097
2023-09-11	32.00	32.50	31.50	31.50	35,154
2023-09-08	32.50	32.50	32.50	32.50	12,500
2023-09-07	33.50	33.50	31.00	32.50	89,916
2023-09-06	33.50	30.40	30.40	30.40	24,000
2023-09-05	33.50	33.50	33.50	33.50	21,000
2023-09-04	33.50	33.50	33.50	33.50	0
2023-09-01	34.00	34.00	33.50	33.50	486
2023-08-31	34.00	34.00	34.00	34.00	19
2023-08-30	34.00	34.00	34.00	34.00	0
2023-08-29	34.00	34.00	34.00	34.00	0
2023-08-28	34.00	34.00	34.00	34.00	0
2023-08-25	34.00	34.00	34.00	34.00	26
2023-08-24	34.00	34.00	34.00	34.00	0
2023-08-23	34.00	34.00	34.00	34.00	441
2023-08-22	35.50	35.50	34.00	34.00	61,671
2023-08-21	35.50	35.50	35.50	35.50	15,700
2023-08-18	36.00	36.00	35.50	35.50	21,117
2023-08-17	36.00	36.00	36.00	36.00	870
2023-08-16	36.50	36.50	36.00	36.00	20,135
2023-08-15	36.50	36.50	36.50	36.50	25,731
2023-08-14	36.50	36.50	36.50	36.50	20,702
2023-08-11	35.50	37.00	35.50	36.50	144,194
2023-08-10	35.50	35.50	35.50	35.50	75,640
2023-08-09	35.50	35.50	35.50	35.50	0
2023-08-08	35.50	35.50	35.50	35.50	400
2023-08-07	35.50	35.50	35.50	35.50	2,172
2023-08-04	35.50	35.50	35.50	35.50	26,515
2023-08-03	35.50	35.50	35.50	35.50	0
2023-08-02	36.00	36.00	35.50	35.50	30,163
2023-08-01	36.00	36.00	36.00	36.00	4,700
2023-07-31	36.50	36.50	36.00	36.00	50,184
2023-07-28	36.50	36.50	36.50	36.50	0
2023-07-27	36.50	36.50	36.50	36.50	0
2023-07-26	36.50	36.50	36.50	36.50	873
2023-07-25	35.00	36.50	35.00	36.00	81,510
2023-07-24	34.00	35.00	34.00	35.00	41,412
2023-07-21	34.00	34.00	34.00	34.00	11
2023-07-20	34.00	34.00	34.00	34.00	30,974
2023-07-19	34.00	34.00	34.00	34.00	1,151
2023-07-18	35.00	35.00	34.00	34.00	54,220
2023-07-17	35.00	35.00	34.00	34.00	37,167
2023-07-14	33.50	33.50	33.50	33.50	12,385
2023-07-13	34.00	34.00	33.50	33.50	102,429
2023-07-12	34.50	34.50	34.00	34.00	9,252
2023-07-11	34.50	34.50	34.50	34.50	6,194
2023-07-10	34.50	34.50	34.50	34.50	0
2023-07-07	34.50	34.50	34.50	34.50	1,903
2023-07-06	34.50	34.50	34.50	34.50	4,910
2023-07-05	34.50	34.50	34.50	34.50	0
2023-07-04	34.50	34.50	34.50	34.50	20,135
2023-07-03	34.50	34.50	34.50	34.50	57,852
2023-06-30	34.50	34.50	34.50	34.50	28,387
2023-06-29	34.50	34.50	34.50	34.50	1,607
2023-06-28	36.00	35.50	34.40	34.50	77,804
2023-06-27	39.00	39.00	36.00	36.00	76,338
2023-06-26	39.00	39.00	39.00	39.00	10,937
2023-06-23	39.00	39.00	39.00	39.00	5,000
2023-06-22	39.50	39.40	39.40	39.40	238,287
2023-06-21	39.50	39.50	39.50	39.50	12,443
2023-06-20	39.50	39.50	39.50	39.50	19,112
2023-06-19	39.50	39.50	39.50	39.50	174
2023-06-16	39.50	39.50	39.50	39.50	19,750
2023-06-15	39.50	39.50	39.50	39.50	6,027
2023-06-14	39.50	39.50	39.50	39.50	37,618
2023-06-13	39.50	39.50	39.50	39.50	32,000
2023-06-12	39.50	39.50	39.50	39.50	18,259
2023-06-09	39.50	39.50	39.50	39.50	71,582
2023-06-08	39.50	39.50	39.50	39.50	1,000
2023-06-07	39.50	38.20	38.20	39.50	39,315
2023-06-06	40.50	40.50	39.50	39.50	40,000
2023-06-05	42.00	42.00	40.50	40.50	22,382
2023-06-02	40.00	40.50	40.00	40.50	20,084
2023-06-01	40.00	40.00	40.00	40.00	75,885
2023-05-31	41.50	41.50	40.00	40.00	43,394
2023-05-30	42.00	42.00	41.50	41.50	90,476
2023-05-29	42.00	42.00	42.00	42.00	0
2023-05-26	42.00	42.00	42.00	42.00	3,000
2023-05-25	42.00	42.00	42.00	42.00	31,853
2023-05-24	44.50	44.50	41.00	42.00	242,107
2023-05-23	38.50	44.50	38.50	44.50	643,091
2023-05-22	44.50	44.50	44.50	44.50	0
2023-05-19	44.50	44.50	44.50	44.50	0
2023-05-18	44.50	44.50	44.50	44.50	0
2023-05-17	44.50	44.50	44.50	44.50	0
2023-05-16	44.50	44.50	44.50	44.50	0
2023-05-15	44.50	44.50	44.50	44.50	0
2023-05-12	44.50	44.50	44.50	44.50	0
2023-05-11	44.50	44.50	44.50	44.50	0
2023-05-10	44.50	44.50	44.50	44.50	0
2023-05-09	44.50	44.50	44.50	44.50	0
2023-05-08	44.50	44.50	44.50	44.50	0
2023-05-05	44.50	44.50	44.50	44.50	0
2023-05-04	44.50	44.50	44.50	44.50	0
2023-05-03	44.50	44.50	44.50	44.50	0
2023-05-02	44.50	44.50	44.50	44.50	0
2023-05-01	44.50	44.50	44.50	44.50	0
2023-04-28	44.50	44.50	44.50	44.50	0
2023-04-27	44.50	44.50	44.50	44.50	0
2023-04-26	44.50	44.50	44.50	44.50	0
2023-04-25	44.50	44.50	44.50	44.50	0
2023-04-24	44.50	44.50	44.50	44.50	0
2023-04-21	44.50	44.50	44.50	44.50	0
2023-04-20	44.50	44.50	44.50	44.50	0
2023-04-19	44.50	44.50	44.50	44.50	0
2023-04-18	44.50	44.50	44.50	44.50	0
2023-04-17	44.50	44.50	44.50	44.50	0
2023-04-14	44.50	44.50	44.50	44.50	0
2023-04-13	44.50	44.50	44.50	44.50	0
2023-04-12	44.50	44.50	44.50	44.50	0
2023-04-11	44.50	44.50	44.50	44.50	0
2023-04-10	44.50	44.50	44.50	44.50	0
2023-04-07	44.50	44.50	44.50	44.50	0
2023-04-06	44.50	44.50	44.50	44.50	0
2023-04-05	44.50	44.50	44.50	44.50	0
2023-04-04	44.50	44.50	44.50	44.50	0
2023-04-03	44.50	44.50	44.50	44.50	0
2023-03-31	44.00	44.50	44.00	44.50	74,710
2023-03-30	44.00	44.00	44.00	44.00	115,631
2023-03-29	44.00	44.00	44.00	44.00	8,160
2023-03-28	44.00	44.00	44.00	44.00	27,009
2023-03-27	43.50	45.00	43.50	44.00	103,237
2023-03-24	42.00	42.00	42.00	42.00	52,638
2023-03-23	42.00	42.00	42.00	42.00	31,035
2023-03-22	40.50	42.00	40.50	42.00	230,870
2023-03-21	38.50	40.00	37.00	40.00	261,984
2023-03-20	41.50	41.50	41.50	41.50	1,401
2023-03-17	41.00	41.50	41.00	41.50	58,291
2023-03-16	42.00	41.50	41.30	41.30	23,512
2023-03-15	42.00	42.00	42.00	42.00	16,926
2023-03-14	43.00	43.00	41.50	42.00	113,056
2023-03-13	45.00	45.00	43.50	43.50	102,131
2023-03-10	45.00	46.50	45.00	45.00	433,889
2023-03-09	39.50	46.50	39.50	45.00	424,989
2023-03-08	38.50	39.50	38.50	39.50	419,748
2023-03-07	38.50	38.50	38.50	38.50	8,867
2023-03-06	37.50	38.50	37.50	38.50	62,392
2023-03-03	39.00	39.00	37.50	37.50	80,123
2023-03-02	39.00	39.00	39.00	39.00	21,500
2023-03-01	40.50	40.50	39.00	39.00	89,880
2023-02-28	40.50	40.50	40.50	40.50	35,591
2023-02-27	41.00	41.00	40.50	40.50	52
2023-02-24	41.00	41.00	41.00	41.00	2,400
2023-02-23	41.00	41.00	41.00	41.00	5,612
2023-02-22	41.00	41.00	41.00	41.00	4,500
2023-02-21	41.00	41.00	41.00	41.00	843
2023-02-20	41.00	41.00	41.00	41.00	166
2023-02-17	41.00	41.00	41.00	41.00	114,375
2023-02-16	41.00	41.00	41.00	41.00	2,774
2023-02-15	41.00	41.00	41.00	41.00	25,661
2023-02-14	41.00	41.00	41.00	41.00	84,883
2023-02-13	41.00	41.00	41.00	41.00	1,254
2023-02-10	41.00	41.00	41.00	41.00	12,460
2023-02-09	43.00	43.00	41.00	41.00	21,621
2023-02-08	43.50	43.50	43.00	43.00	13,645
2023-02-07	43.50	43.50	43.50	43.50	4,664
2023-02-06	42.00	46.50	42.00	43.50	299,973
2023-02-03	38.50	38.50	38.50	38.50	8,066
2023-02-02	38.50	38.50	38.50	38.50	0
2023-02-01	38.50	38.50	37.20	38.50	4,021
2023-01-31	39.50	39.50	38.50	38.50	39,739
2023-01-30	39.50	39.50	39.50	39.50	6,530
2023-01-27	39.50	39.50	39.50	39.50	477
2023-01-26	39.50	39.50	39.50	39.50	14,750
2023-01-25	39.50	39.50	39.50	39.50	20,796
2023-01-24	39.50	39.50	39.50	39.50	0
2023-01-23	39.50	39.50	39.50	39.50	9,426
2023-01-20	39.50	39.50	39.50	39.50	3,500
2023-01-19	39.50	39.50	39.50	39.50	0
2023-01-18	39.50	39.50	39.50	39.50	8,453
2023-01-17	39.50	39.50	39.50	39.50	465
2023-01-16	40.10	40.10	39.50	39.50	60,112
2023-01-13	39.50	39.50	39.50	39.50	3,669
2023-01-12	38.50	41.50	38.50	39.50	169,581
2023-01-11	38.50	38.50	38.50	38.50	24,966
2023-01-10	38.50	38.50	38.50	38.50	90,000
2023-01-09	37.50	38.50	37.50	38.50	69,789
2023-01-06	37.00	37.50	37.00	37.50	2,731
2023-01-05	37.00	37.00	37.00	37.00	4,542
2023-01-04	37.00	37.00	37.00	37.00	16,126
2023-01-03	37.50	37.50	37.00	37.00	15,542
2023-01-02	37.50	37.50	37.50	37.50	0
2022-12-30	37.50	37.50	37.50	37.50	81,000
2022-12-29	37.00	37.50	36.50	37.50	38,439
2022-12-28	37.00	37.00	37.00	37.00	1,833
2022-12-27	37.00	37.00	37.00	37.00	0
2022-12-26	37.00	37.00	37.00	37.00	0
2022-12-23	36.50	37.00	36.50	37.00	84,211
2022-12-22	36.00	36.50	36.00	36.50	44,195
2022-12-21	35.00	36.00	35.00	36.00	80,773
2022-12-20	35.00	35.00	35.00	35.00	5,250
2022-12-19	35.00	35.00	35.00	35.00	57,753
2022-12-16	35.00	35.00	35.00	35.00	24,942
2022-12-15	31.50	35.00	31.50	35.00	177,015
2022-12-14	31.50	31.60	31.50	31.50	66,008
2022-12-13	31.50	31.50	31.50	31.50	18,700
2022-12-12	31.50	31.50	31.50	31.50	9,405
2022-12-09	31.00	31.50	31.00	31.50	115,185
2022-12-08	31.00	31.00	31.00	31.00	20,000
2022-12-07	31.00	31.00	31.00	31.00	0
2022-12-06	31.50	31.50	31.00	31.00	26,908
2022-12-05	31.50	31.50	31.50	31.50	49,330
2022-12-02	31.50	31.50	31.50	31.50	20,506
2022-12-01	31.50	31.50	31.50	31.50	168
2022-11-30	31.50	31.50	30.00	31.50	16,759
2022-11-29	31.50	31.50	31.50	31.50	31,276
2022-11-28	31.50	31.50	31.50	31.50	4,893
2022-11-25	31.50	31.50	31.50	31.50	9,162
2022-11-24	31.50	31.50	31.50	31.50	0
2022-11-23	31.50	31.50	31.50	31.50	0
2022-11-22	31.50	31.50	31.50	31.50	10,887
2022-11-21	31.50	31.50	31.50	31.50	6,217
2022-11-18	31.50	31.50	31.50	31.50	35,305
2022-11-17	31.50	31.50	31.50	31.50	833
2022-11-16	31.50	31.50	31.50	31.50	26,675
2022-11-15	31.50	31.50	31.50	31.50	68,939
2022-11-14	32.00	32.00	32.00	32.00	10,995
2022-11-11	32.00	32.00	32.00	32.00	14,217
2022-11-10	32.00	32.00	32.00	32.00	25,142
2022-11-09	32.00	32.00	32.00	32.00	152
2022-11-08	32.00	32.00	32.00	32.00	28,464
2022-11-07	32.00	32.00	32.00	32.00	10,000
2022-11-04	31.50	32.00	31.50	32.00	34,847
2022-11-03	31.50	31.50	31.50	31.50	20,575
2022-11-02	32.50	32.50	31.50	31.50	46,658
2022-11-01	32.50	32.50	32.50	32.50	10,060
2022-10-31	32.50	32.50	32.50	32.50	39,904
2022-10-28	31.00	32.50	31.00	32.50	44,299
2022-10-27	31.00	31.00	31.00	31.00	1,261
2022-10-26	31.00	31.00	31.00	31.00	43,581
2022-10-25	31.00	31.00	31.00	31.00	16,533
2022-10-24	30.50	31.00	30.50	31.00	13,193
2022-10-21	29.50	30.50	29.50	30.50	61,890
2022-10-20	29.50	29.50	29.00	29.50	102,321
2022-10-19	29.50	29.50	29.50	29.50	1,797
2022-10-18	30.50	30.00	30.00	30.00	66,836
2022-10-17	31.00	31.00	30.50	30.50	75,454
2022-10-14	31.00	31.00	31.00	31.00	44,122
2022-10-13	30.50	31.00	30.50	31.00	6,410
2022-10-12	28.50	30.50	28.50	30.50	33,155
2022-10-11	27.75	28.50	27.75	28.50	63,723
2022-10-10	27.75	27.75	27.75	27.75	77,367
2022-10-07	27.75	27.75	27.75	27.75	77,816
2022-10-06	29.00	29.00	27.50	27.75	65,389
2022-10-05	29.00	29.00	27.50	29.00	192,959
2022-10-04	27.50	28.00	28.00	28.00	1,577,081
2022-10-03	25.50	28.50	25.50	27.50	112,590
2022-09-30	23.50	25.50	23.00	25.50	2,699,223
2022-09-29	27.30	27.30	23.20	23.20	1,337,806
2022-09-28	34.00	34.00	27.20	27.20	693,348
2022-09-27	47.50	47.50	33.50	33.50	1,299,921
2022-09-26	66.50	66.50	62.50	63.00	49,335
2022-09-23	66.50	66.50	65.00	66.50	929
2022-09-22	67.50	67.50	66.50	66.50	9,635
2022-09-21	67.50	67.50	67.50	67.50	2,250
2022-09-20	67.50	67.50	67.50	67.50	15,003
2022-09-19	67.50	67.50	67.50	67.50	0
2022-09-16	67.50	67.50	67.50	67.50	12,346
2022-09-15	67.50	67.50	67.50	67.50	3,253
2022-09-14	69.00	69.00	67.50	67.50	9,993
2022-09-13	69.00	69.00	69.00	69.00	0
2022-09-12	70.00	70.00	69.00	69.00	10,066
2022-09-09	71.00	71.00	70.00	70.00	4,314
2022-09-08	71.00	71.00	71.00	71.00	14,882
2022-09-07	71.00	71.00	71.00	71.00	2,119
2022-09-06	71.00	71.00	71.00	71.00	802
2022-09-05	72.00	72.00	71.00	71.00	16,534
2022-09-02	72.00	72.00	72.00	72.00	4,359
2022-09-01	72.00	72.00	72.00	72.00	2,930
2022-08-31	72.00	72.00	72.00	72.00	1
2022-08-30	73.00	73.00	72.00	72.00	4,271
2022-08-29	73.00	73.00	73.00	73.00	0
2022-08-26	73.00	73.00	73.00	73.00	1,640
2022-08-25	73.00	73.00	73.00	73.00	105
2022-08-24	73.00	73.00	73.00	73.00	5,257
2022-08-23	73.00	73.00	73.00	73.00	2,014
2022-08-22	73.00	73.00	73.00	73.00	17,030
2022-08-19	73.00	73.00	73.00	73.00	153
2022-08-18	73.50	73.50	73.00	73.00	3,351
2022-08-17	73.50	73.50	73.50	73.50	17,000
2022-08-16	73.50	73.50	73.50	73.50	17,167
2022-08-15	75.50	75.50	73.50	73.50	8,400
2022-08-12	75.50	75.50	75.50	75.50	12
2022-08-11	75.50	75.50	75.50	75.50	15,603
2022-08-10	75.50	75.50	75.50	75.50	60
2022-08-09	75.50	75.50	75.50	75.50	21,250
2022-08-08	75.50	75.50	75.50	75.50	0
2022-08-05	75.50	75.50	75.50	75.50	0
2022-08-04	76.00	76.00	75.50	75.50	22,333
2022-08-03	76.00	76.00	76.00	76.00	1,845
2022-08-02	75.50	74.80	74.80	74.80	11,705
2022-08-01	75.50	75.50	73.00	75.50	16,355
2022-07-29	74.00	75.50	74.00	75.50	19,656
2022-07-28	75.00	75.00	74.00	74.00	8,138
2022-07-27	71.50	73.50	71.50	73.50	36,155
2022-07-26	70.50	71.50	70.50	71.50	2,078
2022-07-25	70.50	70.50	70.50	70.50	0
2022-07-22	71.00	71.00	71.00	70.50	40,643
2022-07-21	70.50	70.50	70.50	70.50	2,191
2022-07-20	65.50	72.00	65.50	69.50	364,228
2022-07-19	65.50	65.50	65.50	65.50	20,621
2022-07-18	65.50	65.50	65.50	65.50	100
2022-07-15	65.50	65.50	65.50	65.50	476
2022-07-14	65.50	67.40	67.40	67.40	11,185
2022-07-13	65.50	65.50	65.50	65.50	1,595
2022-07-12	65.50	65.50	63.00	65.50	10,000
2022-07-11	65.50	65.50	65.50	65.50	9,546
2022-07-08	65.50	63.80	63.80	65.50	520
2022-07-07	64.50	65.50	62.60	65.50	27,280
2022-07-06	64.50	64.50	64.50	64.50	91,419
2022-07-05	64.50	64.50	64.50	64.50	0
2022-07-04	65.50	65.50	64.50	64.50	20,285
2022-07-01	67.50	67.50	64.50	65.50	47,050
2022-06-30	66.50	66.50	65.00	66.50	5,760
2022-06-29	66.50	66.50	66.50	66.50	106,931
2022-06-28	72.00	72.00	67.00	67.00	38,133
2022-06-27	74.00	74.00	73.00	73.00	26,505
2022-06-24	78.50	78.50	74.00	77.00	25,421
2022-06-23	78.50	78.50	77.50	78.50	9,502
2022-06-22	82.50	82.50	78.50	78.50	16,052
2022-06-21	84.50	84.50	82.50	82.50	17,893
2022-06-20	84.50	84.50	84.50	84.50	142
2022-06-17	84.50	84.50	84.50	84.50	35,481
2022-06-16	85.00	85.00	84.50	84.50	2
2022-06-15	85.50	85.50	85.00	85.00	590
2022-06-14	89.50	89.50	85.50	85.50	58,776
2022-06-13	89.50	89.50	89.50	89.50	2,022
2022-06-10	89.50	89.50	89.50	89.50	16,303
2022-06-09	89.50	89.50	89.50	89.50	2,769
2022-06-08	89.50	89.50	89.50	89.50	1,425
2022-06-07	88.50	89.50	88.50	89.50	9,000
2022-06-06	89.50	89.50	88.50	88.50	9,253
2022-06-03	89.50	89.50	89.50	89.50	0
2022-06-02	89.50	89.50	89.50	89.50	0
2022-06-01	89.50	89.50	89.50	89.50	12,531
2022-05-31	88.50	89.50	88.50	89.50	4,582
2022-05-30	88.50	88.50	88.50	88.50	21,428
2022-05-27	88.50	88.50	88.50	88.50	0
2022-05-26	88.50	88.50	88.50	88.50	0
2022-05-25	88.50	88.50	88.50	88.50	8,163
2022-05-24	89.50	89.50	88.50	88.50	22,348
2022-05-23	86.50	90.50	86.50	89.50	40,076
2022-05-20	86.50	89.20	85.80	86.50	4,755
2022-05-19	90.50	89.20	89.20	89.20	52,195
2022-05-18	90.50	90.50	90.50	90.50	15,500
2022-05-17	92.50	92.50	90.50	90.50	24,409
2022-05-16	91.00	93.00	91.00	92.50	15,469
2022-05-13	90.50	91.00	90.50	91.00	18,500
2022-05-12	87.50	90.50	87.50	90.50	14,960
2022-05-11	82.50	87.50	82.50	87.50	32,227
2022-05-10	82.50	82.50	82.50	82.50	5,912
2022-05-09	87.50	87.50	82.50	82.50	38,211
2022-05-06	94.00	92.20	88.00	88.00	16,035
2022-05-05	94.00	94.00	94.00	94.00	1,435
2022-05-04	94.00	94.00	94.00	94.00	4,768
2022-05-03	94.00	94.00	94.00	94.00	10,000
2022-05-02	94.00	94.00	94.00	94.00	0
2022-04-29	94.00	94.00	94.00	94.00	1,549
2022-04-28	94.00	94.00	94.00	94.00	7,900
2022-04-27	94.00	94.00	94.00	94.00	3,040
2022-04-26	94.00	94.00	94.00	94.00	9,199
2022-04-25	94.00	94.00	94.00	94.00	11,445
2022-04-22	97.50	97.50	94.00	94.00	70,175
2022-04-21	100.00	100.00	97.50	97.50	64,730
2022-04-20	101.00	101.50	101.50	101.50	33,323
2022-04-19	99.50	101.00	99.50	101.00	30,976
2022-04-18	99.50	99.50	99.50	99.50	0
2022-04-15	99.50	99.50	99.50	99.50	0
2022-04-14	100.50	100.50	99.50	99.50	38,216
2022-04-13	96.00	101.50	96.00	100.50	125,498
2022-04-12	96.00	96.00	96.00	96.00	77,843
2022-04-11	96.50	96.50	95.00	95.00	22,214
2022-04-08	96.50	96.50	96.50	96.50	10,228
2022-04-07	96.50	96.50	96.50	96.50	4,704
2022-04-06	94.00	96.50	94.00	96.50	40,361
2022-04-05	91.50	94.00	91.50	94.00	53,152
2022-04-04	88.00	92.50	86.00	91.50	58,786
2022-04-01	94.00	94.00	88.00	88.00	99,900
2022-03-31	82.00	94.00	82.00	94.00	174,638
2022-03-30	80.00	80.00	80.00	80.00	14,000
2022-03-29	82.00	82.00	82.00	80.00	6,426
2022-03-28	77.00	80.00	77.00	80.00	66,758
2022-03-25	73.00	77.00	73.00	77.00	30,013
2022-03-24	72.50	73.00	72.50	73.00	48,658
2022-03-23	72.50	72.50	72.50	72.50	19,531
2022-03-22	71.00	72.50	71.00	72.50	7,896
2022-03-21	72.00	72.00	68.00	71.00	45,483
2022-03-18	72.00	72.00	72.00	72.00	5,000
2022-03-17	72.00	72.00	72.00	72.00	95
2022-03-16	70.50	71.50	70.50	71.50	4,000
2022-03-15	70.50	70.50	70.50	70.50	2,500
2022-03-14	70.50	70.50	70.50	70.50	961
2022-03-11	65.00	72.00	67.50	70.50	46,643
2022-03-10	63.50	65.00	63.50	65.00	6,743
2022-03-09	63.50	63.50	63.50	63.50	46,258
2022-03-08	65.50	65.50	63.50	63.50	75,148
2022-03-07	67.00	67.00	67.00	65.50	34,002
2022-03-04	67.00	67.00	67.00	67.00	3,090
2022-03-03	67.00	67.00	67.00	67.00	49,111
2022-03-02	67.00	67.00	67.00	67.00	972
2022-03-01	67.00	67.00	67.00	67.00	4
2022-02-28	69.00	69.00	67.50	67.50	26,885
2022-02-25	69.00	69.00	69.00	69.00	0
2022-02-24	69.50	69.50	67.00	69.00	10,761
2022-02-23	69.50	69.50	69.50	69.50	0
2022-02-22	71.50	71.50	69.50	69.50	13,007
2022-02-21	71.50	71.50	71.50	71.50	0
2022-02-18	71.50	71.50	71.50	71.50	3,935
2022-02-17	71.50	71.50	71.50	71.50	7,384
2022-02-16	71.50	71.50	71.50	71.50	13,704
2022-02-15	72.00	72.00	71.50	71.50	6,498
2022-02-14	72.00	72.00	72.00	72.00	9,504
2022-02-11	73.00	73.00	72.00	72.00	12,999
2022-02-10	73.00	73.00	73.00	73.00	2,707
2022-02-09	72.00	73.00	72.00	73.00	127,968
2022-02-08	72.00	72.00	72.00	72.00	31,430
2022-02-07	72.50	72.00	72.00	72.00	12,473
2022-02-04	72.50	72.50	72.50	72.50	0
2022-02-03	71.00	72.50	71.00	72.50	193,473
2022-02-02	71.00	71.00	71.00	71.00	46,690
2022-02-01	71.00	71.00	71.00	71.00	209,489
2022-01-31	71.00	71.00	71.00	71.00	8,000
2022-01-28	69.00	71.00	69.00	71.00	107,071
2022-01-27	68.50	70.00	68.50	69.00	46,566
2022-01-26	67.50	68.50	67.50	68.50	12,850
2022-01-25	67.50	68.00	67.50	68.00	23,473
2022-01-24	67.50	67.50	67.50	67.50	15,265
2022-01-21	67.50	68.40	68.40	67.50	93,566
2022-01-20	70.50	69.20	67.50	67.50	107,058
2022-01-19	69.00	70.50	69.00	70.50	77,057
2022-01-18	73.00	74.00	72.00	72.00	147,080
2022-01-17	74.50	74.50	74.00	74.00	8,998
2022-01-14	74.50	74.50	74.50	74.50	7,139
2022-01-13	74.50	76.00	76.00	76.00	8,673
2022-01-12	74.00	74.50	74.00	74.50	7,397
2022-01-11	74.50	75.20	74.00	74.00	58,638
2022-01-10	74.50	75.20	75.20	74.50	8,493
2022-01-07	74.50	74.50	74.50	74.50	807,091
2022-01-06	73.50	73.20	73.20	73.20	3,338
2022-01-05	73.00	73.50	73.00	73.50	23,052
2022-01-04	67.50	73.00	67.50	73.00	83,256
2022-01-03	67.50	67.50	67.50	67.50	0
2021-12-31	67.50	70.00	70.00	67.50	8,565
2021-12-30	66.50	70.00	66.50	67.50	19,601
2021-12-29	67.20	67.40	67.20	67.40	41,685
2021-12-28	66.50	66.50	66.50	66.50	0
2021-12-27	66.50	66.50	66.50	66.50	0
2021-12-24	66.50	66.50	66.50	66.50	2,432
2021-12-23	66.50	66.50	66.50	66.50	9,670
2021-12-22	66.00	66.50	66.00	66.50	25,879
2021-12-21	66.00	66.00	66.00	66.00	14,763
2021-12-20	67.00	67.00	66.00	66.00	14,546
2021-12-17	70.50	70.50	67.00	67.00	44,449
2021-12-16	71.50	71.50	70.50	70.50	18,348
2021-12-15	73.00	73.00	70.50	71.50	63,667
2021-12-14	73.50	73.50	73.00	73.00	19,641
2021-12-13	73.50	73.50	73.50	73.50	1,142
2021-12-10	73.50	73.50	73.50	73.50	31
2021-12-09	73.50	73.50	73.50	73.50	18,806
2021-12-08	73.50	73.50	73.50	73.50	2,667
2021-12-07	73.50	73.50	73.50	73.50	7,313
2021-12-06	73.50	73.50	73.50	73.50	103,698
2021-12-03	73.50	73.50	73.50	73.50	12,633
2021-12-02	73.50	73.50	73.50	73.50	9,473
2021-12-01	74.00	74.00	73.50	73.50	58,441
2021-11-30	74.00	74.00	74.00	74.00	2,826
2021-11-29	74.00	74.00	74.00	74.00	36,267
2021-11-26	76.00	76.00	74.00	74.00	18,984
2021-11-25	76.50	76.50	76.50	76.50	4,500
2021-11-24	76.50	76.50	76.50	76.50	43,202
2021-11-23	76.50	76.50	76.50	76.50	19,798
2021-11-22	76.50	76.50	76.50	76.50	52,215
2021-11-19	76.50	76.50	76.50	76.50	32,927
2021-11-18	76.50	76.50	76.50	76.50	274,053
2021-11-17	76.00	78.00	78.00	76.50	84,464
2021-11-16	78.50	79.00	76.00	76.00	77,667
2021-11-15	78.50	80.00	79.00	78.50	94,551
2021-11-12	78.50	80.00	80.00	78.50	31,687
2021-11-11	78.50	78.50	78.50	78.50	57,319
2021-11-10	78.50	78.50	78.50	78.50	169,821
2021-11-09	78.50	78.50	78.50	78.50	21,034
2021-11-08	78.50	78.50	77.00	78.50	7,402
2021-11-05	78.00	78.50	78.00	78.50	22,544
2021-11-04	78.00	78.00	77.00	78.00	34,000
2021-11-03	78.00	78.00	78.00	78.00	5,247
2021-11-02	78.00	78.00	78.00	78.00	7,500
2021-11-01	77.50	78.50	77.50	78.00	42,533
2021-10-29	76.50	76.50	76.50	76.50	29,512
2021-10-28	78.50	78.50	76.50	76.50	6,603
2021-10-27	78.50	78.50	77.50	78.50	139,045
2021-10-26	80.00	80.00	78.50	78.50	110,607
2021-10-25	80.00	80.00	80.00	80.00	15,327
2021-10-22	80.00	80.00	80.00	80.00	2,403
2021-10-21	80.00	82.00	82.00	80.00	18,106
2021-10-20	80.00	80.00	80.00	80.00	11,110
2021-10-19	80.00	80.00	80.00	80.00	4,646
2021-10-18	80.00	80.00	80.00	80.00	76,160
2021-10-15	79.50	80.00	79.50	80.00	16,985
2021-10-14	78.00	80.00	80.00	80.00	268,388
2021-10-13	78.00	78.00	78.00	78.00	7,071
2021-10-12	78.00	76.00	76.00	76.00	10,899
2021-10-11	78.00	78.00	78.00	78.00	15,336
2021-10-08	78.00	78.00	77.00	78.00	50,187
2021-10-07	78.00	78.00	78.00	78.00	4,806
2021-10-06	78.00	78.00	78.00	78.00	32,243
2021-10-05	78.00	78.00	78.00	78.00	4,944
2021-10-04	75.50	78.50	75.50	78.00	19,610
2021-10-01	75.00	75.50	75.00	75.50	9,500
2021-09-30	75.00	75.00	75.00	75.00	544
2021-09-29	73.50	75.00	73.50	75.00	207,128
2021-09-28	71.00	73.00	71.00	73.00	23,097
2021-09-27	73.00	73.00	68.50	71.00	166,161
2021-09-24	76.50	73.00	73.00	73.00	73,986
2021-09-23	78.50	78.50	76.50	76.50	66,120
2021-09-22	81.00	81.00	78.50	78.50	68,387
2021-09-21	82.00	82.00	81.00	81.00	49,390
2021-09-20	82.00	82.00	81.00	81.00	21,764
2021-09-17	83.50	83.50	82.00	82.00	36,501
2021-09-16	84.50	84.50	83.50	83.50	7,480
2021-09-15	84.50	84.50	84.50	84.50	8,912
2021-09-14	84.50	84.50	84.50	84.50	131,413
2021-09-13	85.50	85.50	84.50	84.50	16,497
2021-09-10	85.50	85.50	85.50	85.50	5,143
2021-09-09	85.50	85.50	85.50	85.50	0
2021-09-08	87.00	87.00	84.00	85.50	6,300
2021-09-07	87.00	87.00	85.50	85.50	12,183
2021-09-06	87.00	87.00	84.50	87.00	31,017
2021-09-03	87.00	87.00	84.00	87.00	4,250
2021-09-02	88.00	88.00	87.00	87.00	2,873
2021-09-01	88.00	88.00	88.00	88.00	15,704
2021-08-31	88.00	88.00	88.00	88.00	5,166
2021-08-30	88.00	88.00	88.00	88.00	0
2021-08-27	88.00	88.00	88.00	88.00	23,030
2021-08-26	89.00	89.00	88.00	88.00	3,800
2021-08-25	89.00	89.00	89.00	89.00	4,888
2021-08-24	89.00	89.00	89.00	89.00	14,800
2021-08-23	90.50	90.50	89.00	89.00	12,436
2021-08-20	90.50	90.50	90.50	90.50	16,463
2021-08-19	91.50	91.50	90.50	90.50	6,000
2021-08-18	91.50	91.50	91.50	91.50	18,936
2021-08-17	92.50	92.50	91.50	91.50	12,784
2021-08-16	92.50	92.50	92.50	92.50	33,751
2021-08-13	92.50	92.50	92.50	92.50	7,206
2021-08-12	92.50	92.50	91.50	92.50	31,183
2021-08-11	92.50	92.50	90.00	92.50	177,553
2021-08-10	92.50	92.50	92.50	92.50	3,287
2021-08-09	92.50	92.50	92.50	92.50	0
2021-08-06	92.50	92.50	92.50	92.50	100
2021-08-05	90.50	93.00	90.50	91.50	226,091
2021-08-04	90.50	93.00	93.00	90.50	8,566
2021-08-03	90.50	90.50	90.50	90.50	1,000
2021-08-02	90.50	90.50	90.50	90.50	5,566
2021-07-30	90.50	94.00	94.00	90.50	4,563
2021-07-29	90.50	90.50	90.50	90.50	1,226
2021-07-28	90.50	90.50	90.50	90.50	13,226
2021-07-27	91.50	95.00	90.00	90.50	10,644

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911