PTRO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-09-28	0.95	1.02	1.02	1.02	1,454,562
2023-09-27	0.90	0.95	0.90	0.95	742,906
2023-09-26	0.80	0.90	0.85	0.90	912,845
2023-09-25	0.60	0.80	0.60	0.80	670,564
2023-09-22	0.70	0.76	0.70	0.70	459,358
2023-09-21	0.65	0.70	0.65	0.70	2,143,336
2023-09-20	0.65	0.72	0.72	0.72	3,986,238
2023-09-19	0.75	0.70	0.65	0.65	866,549
2023-09-18	0.75	0.70	0.70	0.70	555,771
2023-09-15	0.68	0.78	0.75	0.75	983,096
2023-09-14	0.95	0.77	0.77	0.77	3,056,857
2023-09-13	1.20	1.20	0.95	0.95	144,451
2023-09-12	1.20	1.25	1.10	1.10	1,327,193
2023-09-11	1.25	1.25	1.20	1.20	100,044
2023-09-08	1.20	1.25	1.20	1.20	484,443
2023-09-07	1.25	1.30	1.25	1.25	469,889
2023-09-06	1.00	1.25	1.00	1.25	1,019,963
2023-09-05	1.00	1.10	1.00	1.10	408,832
2023-09-04	1.00	1.00	0.90	1.00	620,933
2023-09-01	1.00	1.10	1.00	1.00	340,964
2023-08-31	1.13	1.44	1.00	1.00	638,518
2023-08-30	1.00	1.50	1.00	1.38	2,006,376
2023-08-29	1.40	1.00	1.00	1.00	3,798,158
2023-08-28	3.25	3.25	3.25	3.25	0
2023-08-25	3.25	3.25	3.25	3.25	19,709
2023-08-24	3.25	3.25	3.25	3.25	1,458
2023-08-23	3.25	3.25	3.25	3.25	3,060
2023-08-22	3.25	3.25	3.25	3.25	6,103
2023-08-21	3.25	3.25	3.25	3.25	103,306
2023-08-18	3.25	3.25	3.25	3.25	35,863
2023-08-17	3.25	3.25	3.25	3.25	7,946
2023-08-16	3.25	3.25	3.25	3.25	103,317
2023-08-15	3.25	3.25	3.25	3.25	106,763
2023-08-14	3.00	3.25	2.75	3.25	678,560
2023-08-11	3.25	3.25	3.25	3.25	20,000
2023-08-10	3.35	3.35	3.25	3.25	329,668
2023-08-09	4.20	4.20	3.35	3.35	573,600
2023-08-08	3.90	4.62	4.00	4.20	2,735,646
2023-08-07	3.05	4.60	3.90	4.60	6,620,198
2023-08-04	2.45	3.05	2.45	3.05	1,119,850
2023-08-03	2.25	2.45	2.25	2.45	117,976
2023-08-02	2.25	2.25	2.25	2.25	163,279
2023-08-01	2.65	2.56	2.56	2.56	136,346
2023-07-31	2.70	2.68	2.68	2.68	257,694
2023-07-28	2.80	2.80	2.70	2.70	105,266
2023-07-27	2.80	2.80	2.80	2.80	200,359
2023-07-26	2.95	2.95	2.80	2.80	239,325
2023-07-25	3.10	3.10	2.95	2.95	38,668
2023-07-24	3.25	3.25	3.10	3.10	236,942
2023-07-21	3.25	3.25	3.25	3.25	88,913
2023-07-20	3.75	3.50	3.25	3.25	245,159
2023-07-19	4.10	4.10	3.75	3.75	380,470
2023-07-18	5.25	5.25	3.95	4.10	2,690,259
2023-07-17	8.00	8.00	8.00	8.00	0
2023-07-14	8.00	8.00	8.00	8.00	0
2023-07-13	8.00	8.00	8.00	8.00	0
2023-07-12	8.00	8.00	8.00	8.00	383
2023-07-11	8.00	8.00	8.00	8.00	0
2023-07-10	8.00	8.00	8.00	8.00	4,000
2023-07-07	8.00	8.00	8.00	8.00	0
2023-07-06	8.25	8.25	8.00	8.00	4,000
2023-07-05	8.25	8.25	8.25	8.25	20
2023-07-04	8.25	8.25	8.25	8.25	90
2023-07-03	8.25	8.25	8.25	8.25	2,102
2023-06-30	8.25	8.25	8.25	8.25	12,427
2023-06-29	8.25	8.25	8.25	8.25	10,000
2023-06-28	8.25	8.25	8.25	8.25	6,724
2023-06-27	8.25	8.25	8.25	8.25	3,090,054
2023-06-26	8.25	8.25	8.25	8.25	97,004
2023-06-23	7.75	8.50	7.75	8.25	313,076
2023-06-22	7.75	7.75	7.75	7.75	5,000
2023-06-21	7.75	7.75	7.75	7.75	29,684
2023-06-20	7.75	7.75	7.75	7.75	0
2023-06-19	7.75	7.75	7.75	7.75	14,662
2023-06-16	7.75	7.75	7.75	7.75	11,169
2023-06-15	7.75	7.75	7.75	7.75	7,368
2023-06-14	7.75	7.75	7.75	7.75	1,111
2023-06-13	7.75	7.75	7.75	7.75	649
2023-06-12	7.75	7.75	7.75	7.75	1,563,816
2023-06-09	7.75	7.75	7.75	7.75	24,221
2023-06-08	7.75	7.75	7.75	7.75	30,012
2023-06-07	7.75	7.75	7.75	7.75	87,600
2023-06-06	7.75	7.75	7.75	7.75	9,749
2023-06-05	7.75	7.75	7.75	7.75	31,977
2023-06-02	7.25	8.50	7.75	7.75	516,912
2023-06-01	6.50	6.50	6.50	6.50	20
2023-05-31	6.50	6.50	6.50	6.50	19,356
2023-05-30	6.75	6.75	6.50	6.50	66,937
2023-05-29	6.75	6.75	6.75	6.75	0
2023-05-26	5.00	6.75	5.00	6.75	2,015,135
2023-05-25	5.75	5.75	5.75	5.75	84,209
2023-05-24	5.75	5.75	5.75	5.75	0
2023-05-23	5.75	5.75	5.75	5.75	13,333
2023-05-22	5.75	5.75	5.75	5.75	0
2023-05-19	6.50	6.50	5.50	5.75	190,715
2023-05-18	6.50	6.50	6.50	6.50	5,511
2023-05-17	6.50	6.50	6.50	6.50	0
2023-05-16	6.50	6.50	6.50	6.50	15,653
2023-05-15	6.50	6.50	6.50	6.50	200,000
2023-05-12	6.25	6.50	6.25	6.50	22,307
2023-05-11	6.25	6.25	6.25	6.25	0
2023-05-10	6.25	6.25	6.25	6.25	126,955
2023-05-09	6.25	6.00	6.00	6.25	251,024
2023-05-08	6.25	6.25	6.25	6.25	0
2023-05-05	6.25	6.25	6.25	6.25	275
2023-05-04	6.25	6.25	6.25	6.25	20,000
2023-05-03	6.25	6.25	6.25	6.25	0
2023-05-02	5.65	6.25	5.65	6.25	309,058
2023-05-01	5.65	5.65	5.65	5.65	0
2023-04-28	5.65	5.65	5.65	5.65	17,555
2023-04-27	5.65	5.65	5.65	5.65	74,547
2023-04-26	5.65	5.65	5.65	5.65	0
2023-04-25	5.40	5.65	5.25	5.65	303,302
2023-04-24	5.75	5.75	5.40	5.40	160,317
2023-04-21	5.75	5.75	5.75	5.75	12,278
2023-04-20	5.75	5.75	5.75	5.75	84,423
2023-04-19	5.10	5.75	5.10	5.75	248,364
2023-04-18	5.00	5.25	5.00	5.25	2,671,562
2023-04-17	5.00	5.00	5.00	5.00	635
2023-04-14	5.00	5.00	5.00	5.00	289
2023-04-13	5.00	5.00	5.00	5.00	99,945
2023-04-12	5.00	5.00	5.00	5.00	7,699
2023-04-11	5.00	5.00	5.00	5.00	11,093
2023-04-10	5.00	5.00	5.00	5.00	0
2023-04-07	5.00	5.00	5.00	5.00	0
2023-04-06	4.75	5.00	4.75	5.00	236,772
2023-04-05	4.75	4.75	4.75	4.75	372,445
2023-04-04	4.75	4.75	4.75	4.75	139,372
2023-04-03	5.00	5.00	4.75	4.75	83,503
2023-03-31	5.00	5.00	5.00	5.00	200
2023-03-30	5.00	5.00	4.75	5.00	159,945
2023-03-29	5.25	5.25	5.00	5.00	113,113
2023-03-28	5.25	5.25	5.25	5.25	46,675
2023-03-27	5.25	5.25	5.10	5.25	4,500
2023-03-24	5.25	5.25	5.25	5.25	0
2023-03-23	5.25	5.20	5.20	5.20	32,999
2023-03-22	5.50	5.50	5.25	5.25	57,335
2023-03-21	5.50	5.50	5.50	5.50	445
2023-03-20	6.00	6.00	5.50	5.50	128,338
2023-03-17	6.00	6.00	6.00	6.00	32
2023-03-16	6.00	6.00	6.00	6.00	14,031
2023-03-15	5.75	6.00	5.75	6.00	40,753
2023-03-14	6.00	6.00	5.75	5.75	38,628
2023-03-13	6.25	6.25	5.75	6.00	135,337
2023-03-10	6.25	6.25	6.25	6.25	142,691
2023-03-09	6.25	6.25	6.25	6.25	28,147
2023-03-08	6.25	6.64	6.25	6.25	18,691
2023-03-07	6.25	6.25	6.25	6.25	67,292
2023-03-06	5.25	6.25	5.25	6.25	391,450
2023-03-03	5.25	5.25	5.25	5.25	1,198,447
2023-03-02	5.25	5.25	5.25	5.25	34,187
2023-03-01	5.25	5.25	5.25	5.25	14,181
2023-02-28	5.25	5.25	5.25	5.25	100,594
2023-02-27	5.25	5.25	5.25	5.25	10,375
2023-02-24	5.25	5.25	5.25	5.25	625
2023-02-23	5.25	5.25	5.25	5.25	236
2023-02-22	5.25	5.25	5.25	5.25	37,035
2023-02-21	4.50	5.25	4.50	5.25	252,735
2023-02-20	4.50	4.50	4.50	4.50	96,558
2023-02-17	4.50	4.50	4.50	4.50	39,489
2023-02-16	4.75	4.50	4.50	4.50	66,611
2023-02-15	5.25	4.98	4.98	4.75	175,224
2023-02-14	5.50	5.50	5.25	5.25	180,408
2023-02-13	5.50	5.50	5.50	5.50	19,171
2023-02-10	5.50	5.50	5.50	5.50	15,415
2023-02-09	5.75	5.75	5.25	5.50	318,781
2023-02-08	5.75	5.75	5.75	5.75	54,158
2023-02-07	5.75	5.75	5.75	5.75	29,939
2023-02-06	5.75	5.75	5.75	5.75	25,556
2023-02-03	5.75	5.75	5.75	5.75	74,831
2023-02-02	5.75	5.75	5.75	5.75	26,361
2023-02-01	6.50	6.64	5.75	5.75	768,343
2023-01-31	6.50	6.50	6.50	6.50	100,205
2023-01-30	6.50	6.50	6.50	6.50	13,419
2023-01-27	6.50	6.50	6.50	6.50	71,320
2023-01-26	6.50	6.50	6.50	6.50	14,884
2023-01-25	6.50	6.50	6.50	6.50	7,643
2023-01-24	6.50	6.50	6.50	6.50	32,673
2023-01-23	6.50	6.50	6.50	6.50	238,396
2023-01-20	6.50	6.50	6.50	6.50	96,141
2023-01-19	6.50	6.50	6.50	6.50	21,413
2023-01-18	6.50	6.50	6.50	6.50	56,508
2023-01-17	6.50	6.50	6.50	6.50	292,626
2023-01-16	6.50	6.50	6.50	6.50	186,335
2023-01-13	6.50	6.50	6.50	6.50	428,542
2023-01-12	8.00	6.50	6.00	6.00	2,225,686
2023-01-11	9.00	9.50	9.18	9.18	341,527
2023-01-10	12.25	12.25	8.50	9.00	1,482,858
2023-01-09	11.63	12.25	11.75	12.25	204,870
2023-01-06	11.38	11.63	11.38	11.63	75,401
2023-01-05	11.25	11.38	11.25	11.38	569,146
2023-01-04	11.25	11.25	11.25	11.25	106,603
2023-01-03	11.25	11.25	11.25	11.25	9,281
2023-01-02	11.25	11.25	11.25	11.25	0
2022-12-30	11.25	11.25	11.25	11.25	125
2022-12-29	11.25	11.25	11.25	11.25	6,079
2022-12-28	11.25	11.25	11.25	11.25	3,292
2022-12-27	11.25	11.25	11.25	11.25	0
2022-12-26	11.25	11.25	11.25	11.25	0
2022-12-23	11.25	11.25	11.25	11.25	50
2022-12-22	11.25	11.25	11.25	11.25	212,193
2022-12-21	11.38	11.38	11.13	11.25	49,438
2022-12-20	11.38	11.38	11.38	11.38	25,000
2022-12-19	11.38	11.38	11.38	11.38	82,270
2022-12-16	11.75	11.75	11.38	11.38	183,660
2022-12-15	11.75	11.75	11.75	11.75	1,242
2022-12-14	11.75	11.75	11.50	11.75	50,000
2022-12-13	12.25	12.25	11.75	11.75	104,980
2022-12-12	13.25	13.25	12.25	12.25	70,704
2022-12-09	13.25	13.25	13.25	13.25	6,120
2022-12-08	13.25	13.25	13.25	13.25	114,127
2022-12-07	13.25	13.25	13.25	13.25	3,751
2022-12-06	13.50	13.30	13.30	13.25	189,262
2022-12-05	14.00	13.50	13.25	13.50	474,590
2022-12-02	14.50	14.50	14.00	14.00	572,148
2022-12-01	16.50	15.00	13.50	15.00	2,380,748
2022-11-30	19.75	19.75	19.75	19.75	2,309
2022-11-29	20.25	20.25	19.75	19.75	49,649
2022-11-28	20.25	20.25	20.25	20.25	40,542
2022-11-25	20.25	20.25	20.25	20.25	25
2022-11-24	20.25	20.25	20.25	20.25	24,805
2022-11-23	20.25	20.25	20.25	20.25	0
2022-11-22	20.25	20.25	20.25	20.25	0
2022-11-21	20.25	20.25	20.25	20.25	10,000
2022-11-18	20.25	20.25	20.25	20.25	15,746
2022-11-17	20.25	20.25	20.25	20.25	6,667
2022-11-16	20.25	20.25	20.25	20.25	9,886
2022-11-15	20.25	20.25	20.25	20.25	16,661
2022-11-14	20.25	20.25	20.25	20.25	0
2022-11-11	20.25	20.25	20.25	20.25	51,860
2022-11-10	20.25	20.25	20.25	20.25	201,128
2022-11-09	20.25	20.25	20.25	20.25	20,500
2022-11-08	20.25	20.25	20.25	20.25	3,687
2022-11-07	20.25	20.25	20.25	20.25	8,133
2022-11-04	20.25	20.25	20.25	20.25	300
2022-11-03	20.25	20.50	20.50	20.25	8,870
2022-11-02	20.25	20.25	20.25	20.25	9,892
2022-11-01	20.25	20.25	20.25	20.25	12,518
2022-10-31	20.25	20.25	20.25	20.25	139
2022-10-28	20.25	20.25	20.25	20.25	20,015
2022-10-27	20.35	20.35	20.25	20.25	46,843
2022-10-26	20.35	20.35	20.35	20.35	12,831
2022-10-25	20.35	20.35	20.35	20.35	0
2022-10-24	20.75	20.75	20.35	20.35	87,957
2022-10-21	20.75	20.75	20.75	20.75	10
2022-10-20	20.75	20.75	20.75	20.75	3,809
2022-10-19	20.75	20.75	20.75	20.75	0
2022-10-18	20.75	20.75	20.75	20.75	9,733
2022-10-17	20.75	20.75	20.75	20.75	15,415
2022-10-14	20.75	20.75	20.75	20.75	7,370
2022-10-13	20.75	20.75	20.75	20.75	0
2022-10-12	20.75	20.75	20.75	20.75	286,130
2022-10-11	20.75	20.75	20.75	20.75	10
2022-10-10	22.00	22.00	20.50	20.75	177,959
2022-10-07	21.75	22.00	21.75	22.00	53,668
2022-10-06	21.50	21.75	21.50	21.75	71,628
2022-10-05	22.75	22.75	20.75	21.50	282,108
2022-10-04	22.75	22.75	22.75	22.75	4,820
2022-10-03	23.25	23.25	22.75	22.75	836,670
2022-09-30	23.25	23.25	23.25	23.25	52,505
2022-09-29	23.25	23.25	23.25	23.25	20,408
2022-09-28	23.25	23.25	23.25	23.25	6,375
2022-09-27	23.25	23.25	23.25	23.25	5,000
2022-09-26	23.25	23.25	23.25	23.25	0
2022-09-23	23.25	23.25	22.50	23.25	34,346
2022-09-22	23.50	23.50	23.00	23.00	107,136
2022-09-21	23.75	23.75	23.50	23.50	28,514
2022-09-20	24.00	24.00	23.75	23.75	2,940
2022-09-19	24.00	24.00	24.00	24.00	0
2022-09-16	24.00	24.00	24.00	24.00	61,432
2022-09-15	23.00	24.00	24.00	24.00	230,401
2022-09-14	23.00	23.00	22.75	23.00	92,795
2022-09-13	23.00	24.00	23.00	23.00	103,946
2022-09-12	22.25	22.25	22.00	22.00	112,464
2022-09-09	23.50	23.50	22.25	22.25	236,013
2022-09-08	23.50	23.50	23.50	23.50	2,678
2022-09-07	23.50	23.50	23.50	23.50	963
2022-09-06	23.50	23.50	23.50	23.50	50
2022-09-05	23.50	23.50	23.50	23.50	6,385
2022-09-02	23.50	23.50	23.50	23.50	2,130
2022-09-01	23.50	23.50	23.50	23.50	5,000
2022-08-31	23.50	23.50	23.50	23.50	31,251
2022-08-30	23.50	23.50	23.50	23.50	100
2022-08-29	23.50	23.50	23.50	23.50	0
2022-08-26	23.50	23.50	23.50	23.50	6,349
2022-08-25	23.50	23.20	23.20	23.20	22,162
2022-08-24	23.50	23.50	23.50	23.50	80
2022-08-23	23.50	23.50	23.50	23.50	2,729
2022-08-22	23.50	23.50	23.50	23.50	39,161
2022-08-19	23.50	23.50	23.50	23.50	14,775
2022-08-18	23.50	23.50	23.50	23.50	28,537
2022-08-17	23.50	23.50	23.50	23.50	0
2022-08-16	23.50	23.50	23.50	23.50	62,602
2022-08-15	23.50	23.50	23.50	23.50	18,552
2022-08-12	23.50	23.50	23.50	23.50	50,297
2022-08-11	23.50	23.50	23.50	23.50	23,888
2022-08-10	22.75	24.00	23.50	23.50	277,245
2022-08-09	22.00	22.00	22.00	22.00	43,025
2022-08-08	21.75	22.00	21.75	22.00	68,285
2022-08-05	21.25	21.75	21.25	21.75	60,891
2022-08-04	21.25	21.25	21.25	21.25	25
2022-08-03	21.00	21.25	21.00	21.25	41,904
2022-08-02	21.00	21.00	21.00	21.00	10,020
2022-08-01	21.00	21.00	20.50	21.00	48,003
2022-07-29	21.00	20.50	20.50	20.50	70,767
2022-07-28	21.00	21.00	21.00	21.00	37,223
2022-07-27	21.25	21.25	21.00	21.00	50
2022-07-26	22.75	22.75	21.25	21.25	122,959
2022-07-25	22.75	22.75	22.75	22.75	19,578
2022-07-22	23.00	23.00	22.75	22.75	8,600
2022-07-21	23.25	23.25	23.00	23.00	86,604
2022-07-20	23.50	23.50	22.75	23.25	121,595
2022-07-19	23.50	23.50	23.50	23.50	16,500
2022-07-18	23.50	23.50	23.50	23.50	2,500
2022-07-15	23.50	23.50	23.50	23.50	4,250
2022-07-14	23.75	23.75	23.50	23.50	48,586
2022-07-13	23.75	23.75	23.75	23.75	11,000
2022-07-12	23.75	23.75	23.75	23.75	0
2022-07-11	23.75	23.75	23.75	23.75	1,474
2022-07-08	23.75	23.75	23.75	23.75	13,051
2022-07-07	23.75	23.75	23.75	23.75	0
2022-07-06	24.00	24.00	23.75	23.75	630
2022-07-05	24.50	23.80	23.80	24.00	103,593
2022-07-04	27.25	27.25	25.00	25.00	86,758
2022-07-01	27.25	27.25	27.25	27.25	0
2022-06-30	27.25	27.25	27.00	27.25	3,685
2022-06-29	27.25	27.25	27.25	27.25	17,712
2022-06-28	27.75	27.75	27.25	27.25	6,625
2022-06-27	27.75	27.75	27.75	27.75	45,792
2022-06-24	27.75	27.75	27.75	27.75	12,809
2022-06-23	27.75	27.75	27.75	27.75	28,808
2022-06-22	28.00	28.00	27.75	27.75	34,269
2022-06-21	27.00	29.25	27.00	28.00	275,456
2022-06-20	27.25	27.25	27.25	27.25	893
2022-06-17	27.75	27.75	27.25	27.25	38,488
2022-06-16	27.75	27.75	27.75	27.75	17,986
2022-06-15	29.00	29.00	27.75	27.75	131,409
2022-06-14	27.75	28.00	28.00	29.00	185,184
2022-06-13	27.00	27.00	27.00	27.75	65,464
2022-06-10	27.50	27.50	27.50	27.50	93,389
2022-06-09	27.50	27.50	27.50	27.50	22,445
2022-06-08	27.50	27.50	27.25	27.50	54,608
2022-06-07	27.75	27.75	27.50	27.50	71,770
2022-06-06	28.00	28.25	27.75	27.75	103,403
2022-06-03	28.00	28.00	28.00	28.00	0
2022-06-02	28.00	28.00	28.00	28.00	0
2022-06-01	27.75	28.25	27.75	28.00	111,580
2022-05-31	27.50	28.50	27.50	27.75	143,736
2022-05-30	26.25	27.50	26.25	27.25	295,340
2022-05-27	25.50	26.50	26.50	26.50	130,992
2022-05-26	25.75	25.75	25.75	25.75	45,412
2022-05-25	25.50	25.75	25.50	25.75	197,918
2022-05-24	22.50	26.50	22.50	25.50	966,343
2022-05-23	20.00	22.75	19.75	22.75	620,783
2022-05-20	18.25	18.75	18.25	18.75	36,221
2022-05-19	18.50	18.50	18.25	18.25	8,422
2022-05-18	18.40	18.40	18.40	18.50	6,127
2022-05-17	17.90	18.40	17.90	18.40	90,978
2022-05-16	19.50	19.50	18.75	18.75	28,282
2022-05-13	19.50	19.50	19.50	19.50	60,043
2022-05-12	20.00	20.00	19.50	19.50	35,394
2022-05-11	20.00	20.00	20.00	20.00	74,900
2022-05-10	19.63	20.00	19.63	20.00	130,890
2022-05-09	19.63	19.90	19.90	19.63	84,145
2022-05-06	20.00	20.00	19.25	19.38	123,743
2022-05-05	20.75	20.00	19.75	20.00	145,118
2022-05-04	20.75	20.75	20.75	20.75	7,325
2022-05-03	20.75	20.75	20.75	20.75	19,415
2022-05-02	20.75	20.75	20.75	20.75	0
2022-04-29	20.75	20.75	20.75	20.75	75,021
2022-04-28	20.75	20.75	20.75	20.75	4,581
2022-04-27	20.75	20.75	20.75	20.75	22,547
2022-04-26	20.75	20.75	20.75	20.75	17,143
2022-04-25	21.25	21.25	20.50	20.75	66,500
2022-04-22	21.25	21.25	21.25	21.25	4,095
2022-04-21	21.50	21.50	21.25	21.25	37,051
2022-04-20	21.50	21.50	21.50	21.50	10,275
2022-04-19	21.50	21.50	21.50	21.50	61,643
2022-04-18	21.50	21.50	21.50	21.50	0
2022-04-15	21.50	21.50	21.50	21.50	0
2022-04-14	21.50	21.50	21.50	21.50	25
2022-04-13	21.50	21.50	21.00	21.50	164,702
2022-04-12	21.50	21.50	21.50	21.50	73,833
2022-04-11	21.50	21.50	21.25	21.50	110,337
2022-04-08	20.25	21.50	20.25	21.50	142,536
2022-04-07	20.25	20.25	20.25	20.25	118,636
2022-04-06	20.75	20.75	20.25	20.25	37,668
2022-04-05	21.75	21.75	20.75	20.75	81,869
2022-04-04	22.25	23.50	21.50	21.75	307,316
2022-04-01	23.00	23.00	22.25	22.25	50,057
2022-03-31	23.50	23.50	23.00	23.00	7,826
2022-03-30	23.25	23.75	23.25	23.50	121,340
2022-03-29	22.60	22.60	22.60	23.25	36,519
2022-03-28	23.25	23.25	23.25	23.25	6,211
2022-03-25	22.50	23.25	22.50	23.25	23,369
2022-03-24	22.00	22.25	22.00	22.25	28,804
2022-03-23	22.00	22.00	22.00	22.00	16,088
2022-03-22	22.00	22.00	22.00	22.00	39,347
2022-03-21	22.00	22.00	22.00	22.00	23,943
2022-03-18	20.75	22.00	20.75	22.00	60,000
2022-03-17	20.75	20.75	20.75	20.75	62,600
2022-03-16	20.75	20.75	20.50	20.75	221,096
2022-03-15	21.00	21.00	20.75	20.75	62,190
2022-03-14	21.00	21.00	21.00	21.00	75,020
2022-03-11	20.50	21.00	20.50	21.00	272,848
2022-03-10	20.00	20.25	20.00	20.25	16,020
2022-03-09	19.75	20.00	19.75	20.00	19,741
2022-03-08	19.50	19.85	19.25	19.75	264,705
2022-03-07	21.00	22.00	20.50	20.50	82,314
2022-03-04	22.00	22.00	22.00	22.00	72,718
2022-03-03	22.00	22.00	22.00	22.00	4,500
2022-03-02	23.00	22.00	21.50	22.00	198,367
2022-03-01	23.00	23.00	23.00	23.00	7,254
2022-02-28	23.00	23.00	23.00	23.00	0
2022-02-25	22.00	23.00	22.00	23.00	111,207
2022-02-24	22.00	22.25	20.80	22.00	704,142
2022-02-23	23.00	23.00	22.25	22.25	120,236
2022-02-22	24.50	24.00	22.50	22.50	168,439
2022-02-21	24.50	24.50	24.50	24.50	25,493
2022-02-18	24.50	24.50	24.50	24.50	51,956
2022-02-17	24.50	24.50	24.50	24.50	46,548
2022-02-16	24.75	24.75	24.50	24.50	21,971
2022-02-15	24.75	24.75	24.75	24.75	54,951
2022-02-14	25.75	25.75	24.25	24.75	65,084
2022-02-11	25.75	25.60	25.60	25.75	9,729
2022-02-10	25.75	25.75	25.75	25.75	15,772
2022-02-09	26.00	27.25	25.50	25.50	100,349
2022-02-08	25.25	27.00	25.25	25.25	59,630
2022-02-07	26.00	25.75	25.00	25.25	56,020
2022-02-04	27.75	26.50	26.50	26.50	101,745
2022-02-03	28.00	28.00	27.75	27.75	33,820
2022-02-02	26.00	27.50	25.75	27.50	113,596
2022-02-01	27.00	27.00	26.00	26.00	52,876
2022-01-31	28.00	27.00	27.00	27.00	120,967
2022-01-28	28.50	28.50	28.00	28.00	10,217
2022-01-27	26.75	28.50	26.75	28.50	74,134
2022-01-26	26.50	27.00	27.00	27.00	220,717
2022-01-25	29.50	27.00	26.00	26.50	400,993
2022-01-24	31.50	31.50	29.00	29.00	69,312
2022-01-21	32.50	32.50	31.25	31.50	54,742
2022-01-20	32.00	32.50	31.75	32.50	59,454
2022-01-19	32.75	32.75	31.50	32.00	125,136
2022-01-18	35.00	35.00	32.75	32.75	263,867
2022-01-17	35.00	35.00	35.00	35.00	0
2022-01-14	35.00	34.10	34.10	34.10	35,594
2022-01-13	34.50	35.00	34.50	35.00	16,358
2022-01-12	34.50	34.50	34.50	34.50	77,933
2022-01-11	34.50	34.50	34.50	34.50	16,494
2022-01-10	32.25	35.25	32.25	34.50	348,931
2022-01-07	32.25	32.25	32.25	32.25	34,691
2022-01-06	32.00	32.25	32.00	32.25	68,085
2022-01-05	32.00	32.00	32.00	32.00	214,954
2022-01-04	30.00	32.00	29.75	32.00	202,202
2022-01-03	30.00	30.00	30.00	30.00	0
2021-12-31	29.75	30.00	30.00	30.00	11,614
2021-12-30	29.75	29.75	29.75	29.75	24,042
2021-12-29	29.75	29.75	29.75	29.75	71,140
2021-12-28	29.75	29.75	29.75	29.75	0
2021-12-27	29.75	29.75	29.75	29.75	0
2021-12-24	29.75	30.20	30.20	29.75	3,912
2021-12-23	29.75	30.20	30.20	30.20	13,564
2021-12-22	29.75	29.75	29.75	29.75	11,886
2021-12-21	29.75	29.75	29.75	29.75	20,548
2021-12-20	29.50	29.75	29.50	29.75	314,847
2021-12-17	29.50	30.00	29.50	29.50	205,300
2021-12-16	29.50	30.25	29.50	29.50	87,727
2021-12-15	30.75	30.00	30.00	30.00	120,221
2021-12-14	33.50	30.75	29.20	30.75	394,020
2021-12-13	35.00	35.00	32.50	33.50	43,034
2021-12-10	33.50	35.00	33.50	35.00	16,514
2021-12-09	35.00	35.00	33.50	33.50	122,491
2021-12-08	36.00	36.00	33.50	35.00	191,964
2021-12-07	36.00	36.00	36.00	36.00	39,098
2021-12-06	36.00	36.00	36.00	36.00	46,501
2021-12-03	36.00	36.00	36.00	36.00	5,755
2021-12-02	36.00	36.00	36.00	36.00	6,018
2021-12-01	35.50	36.00	35.50	36.00	10,000
2021-11-30	35.00	35.50	35.00	35.50	36,451
2021-11-29	35.00	35.00	35.00	35.00	3,493
2021-11-26	36.50	36.50	34.00	35.00	161,048
2021-11-25	38.00	38.00	37.50	37.50	9,155
2021-11-24	38.50	38.50	37.00	38.00	23,436
2021-11-23	38.50	38.50	37.50	38.50	45,977
2021-11-22	38.00	39.00	38.00	38.50	125,585
2021-11-19	38.00	38.00	38.00	38.00	38,303
2021-11-18	38.00	38.00	36.25	36.25	140,527
2021-11-17	38.00	38.00	38.00	38.00	2,071
2021-11-16	38.00	38.00	37.25	38.00	106,336
2021-11-15	38.00	38.00	38.00	38.00	31,334
2021-11-12	38.75	38.75	37.75	38.00	61,866
2021-11-11	40.00	40.00	38.75	38.75	104,257
2021-11-10	39.50	40.00	39.50	40.00	66,185
2021-11-09	39.50	40.00	40.00	40.00	1,000
2021-11-08	39.50	39.50	39.50	39.50	64,146
2021-11-05	40.00	40.00	40.00	39.50	16,003
2021-11-04	39.50	39.50	39.50	39.50	28,402
2021-11-03	39.50	39.50	39.50	39.50	45,016
2021-11-02	39.75	39.75	39.50	39.50	6,010
2021-11-01	39.75	39.75	39.75	39.75	16,886
2021-10-29	39.75	39.75	39.75	39.75	31,648
2021-10-28	39.50	39.75	39.50	39.75	2,147
2021-10-27	39.50	39.50	39.50	39.50	59,698
2021-10-26	39.50	39.50	39.50	39.50	18,757
2021-10-25	39.50	40.00	39.50	39.50	51,643
2021-10-22	40.00	40.00	39.50	39.50	14,894
2021-10-21	40.50	40.50	40.00	40.00	24,022
2021-10-20	41.50	41.50	40.50	40.50	57,357
2021-10-19	41.00	41.50	41.00	41.50	120,714
2021-10-18	41.00	41.00	41.00	41.00	17,549
2021-10-15	41.00	41.00	41.00	41.00	5,393
2021-10-14	40.50	41.00	40.50	41.00	30,585
2021-10-13	39.00	40.50	39.00	40.50	44,223
2021-10-12	41.50	39.50	38.00	39.00	115,473
2021-10-11	42.50	42.50	41.50	41.50	63,312
2021-10-08	42.50	42.50	42.50	42.50	128,490
2021-10-07	42.50	42.50	42.50	42.50	89,631
2021-10-06	44.00	44.00	42.50	42.50	80,076
2021-10-05	43.00	45.50	43.50	44.00	322,616
2021-10-04	42.50	42.50	42.00	42.00	259,643
2021-10-01	43.00	44.00	42.00	42.50	277,952
2021-09-30	42.50	45.30	43.00	45.30	332,103
2021-09-29	40.75	43.00	43.00	43.00	1,330,446
2021-09-28	37.00	41.00	37.00	38.50	917,777
2021-09-27	37.50	37.50	37.00	37.00	58,436
2021-09-24	37.50	37.50	37.50	37.50	4,000
2021-09-23	37.50	37.50	37.50	37.50	46,602
2021-09-22	37.50	37.50	37.50	37.50	110,996
2021-09-21	36.75	37.50	36.25	37.50	91,878
2021-09-20	38.00	37.00	35.75	36.75	80,582
2021-09-17	38.00	38.00	38.00	38.00	26,218
2021-09-16	37.50	38.00	37.50	38.00	41,934
2021-09-15	38.00	38.00	37.50	37.50	27,008
2021-09-14	38.50	38.50	38.00	38.00	32,461
2021-09-13	38.50	38.50	38.50	38.50	34,482
2021-09-10	40.00	39.00	39.00	39.00	153,617
2021-09-09	40.25	40.25	40.00	40.00	32,787
2021-09-08	40.75	40.75	40.25	40.25	47,523
2021-09-07	39.50	40.75	39.50	40.75	59,827
2021-09-06	40.00	41.75	39.50	39.50	263,664
2021-09-03	40.00	40.00	40.00	40.00	24,462
2021-09-02	40.00	40.00	40.00	40.00	69,104
2021-09-01	40.00	40.00	40.00	40.00	23,495
2021-08-31	40.00	40.00	40.00	40.00	84,094
2021-08-30	40.00	40.00	40.00	40.00	0
2021-08-27	40.25	40.25	40.00	40.00	2,903
2021-08-26	40.50	40.50	40.00	40.25	56,204
2021-08-25	39.00	40.50	39.00	40.50	93,269
2021-08-24	38.50	39.00	38.50	39.00	52,309
2021-08-23	39.00	39.00	38.50	38.50	50,670
2021-08-20	39.00	39.50	39.00	39.00	44,048
2021-08-19	39.00	39.00	39.00	39.00	9,255
2021-08-18	39.50	39.50	38.50	39.00	232,297
2021-08-17	39.50	39.50	39.50	39.50	68,891
2021-08-16	39.50	39.50	39.50	39.50	83,317
2021-08-13	39.50	39.50	39.50	39.50	8,014
2021-08-12	39.50	39.50	39.50	39.50	39,956
2021-08-11	39.00	39.50	38.00	39.50	103,280
2021-08-10	39.50	39.50	39.00	39.00	16,866
2021-08-09	40.00	41.00	39.00	41.00	134,112
2021-08-06	39.00	40.00	39.00	40.00	68,608
2021-08-05	39.50	39.00	38.50	39.00	117,377
2021-08-04	37.25	38.50	38.50	39.50	157,665
2021-08-03	36.00	37.25	36.00	37.25	323,480
2021-08-02	38.00	38.00	36.00	36.00	399,603
2021-07-30	38.50	38.50	38.00	38.00	46,080
2021-07-29	38.50	38.50	38.50	38.50	30,307
2021-07-28	38.50	38.50	38.50	38.50	38,226
2021-07-27	38.50	38.50	38.50	38.50	53,732
2021-07-26	38.50	38.50	38.50	38.50	49,406
2021-07-23	38.50	38.50	38.50	38.50	67,169
2021-07-22	38.50	39.00	39.00	39.00	68,920
2021-07-21	39.00	39.00	38.50	38.50	109,968
2021-07-20	39.50	39.50	39.00	39.00	31,402
2021-07-19	41.00	41.00	39.50	39.50	69,765
2021-07-16	39.50	41.00	39.50	41.00	120,221
2021-07-15	40.75	40.75	39.00	39.50	298,588
2021-07-14	42.00	42.00	40.25	40.75	227,333
2021-07-13	41.50	42.00	41.50	42.00	106,945
2021-07-12	41.50	41.50	41.50	41.50	33,607
2021-07-09	42.00	42.00	41.50	41.50	125,187
2021-07-08	43.00	42.00	41.50	42.00	236,354
2021-07-07	43.25	43.25	42.00	43.00	164,147
2021-07-06	42.25	42.75	40.50	42.75	581,970
2021-07-05	43.75	43.30	42.25	42.25	350,942
2021-07-02	44.50	43.75	43.50	43.75	354,102
2021-07-01	49.00	44.50	44.50	44.50	2,096,540
2021-06-30	50.50	50.50	49.00	49.00	60,625
2021-06-29	49.50	50.00	49.90	50.00	140,343
2021-06-28	49.25	51.50	48.75	49.50	166,748
2021-06-25	48.75	50.00	48.75	49.25	125,508
2021-06-24	48.75	48.00	48.00	48.00	9,357
2021-06-23	48.00	48.00	48.00	48.75	115,227
2021-06-22	45.00	49.75	43.50	48.75	1,242,534
2021-06-21	42.50	43.00	42.50	42.50	46,431
2021-06-18	43.50	43.50	42.50	42.50	77,861
2021-06-17	41.75	43.90	43.50	43.50	94,586
2021-06-16	43.25	43.25	41.75	41.75	173,804
2021-06-15	49.60	49.60	41.50	43.25	1,274,575
2021-06-14	52.50	52.50	52.50	52.50	45,844
2021-06-11	52.50	52.50	52.50	52.50	11,910
2021-06-10	53.50	53.50	52.50	52.50	6,640
2021-06-09	54.50	54.00	53.00	54.00	45,088
2021-06-08	55.00	55.00	54.50	54.50	18,737
2021-06-07	54.00	55.00	54.00	55.00	21,448
2021-06-04	50.50	54.00	50.00	54.00	107,713
2021-06-03	50.50	50.50	50.00	50.00	3,455
2021-06-02	49.50	50.50	49.50	50.50	17,166
2021-06-01	48.50	49.50	48.50	49.50	42,236
2021-05-28	48.50	48.50	48.50	48.50	31,332
2021-05-27	48.50	48.50	48.50	48.50	33,734
2021-05-26	50.00	50.00	48.50	48.50	53,991
2021-05-25	50.00	50.00	50.00	50.00	25,439
2021-05-24	50.00	50.50	50.00	50.00	36,702
2021-05-21	50.50	50.50	50.00	50.00	83,687
2021-05-20	52.50	52.50	50.50	50.50	58,403
2021-05-19	53.00	53.00	52.50	52.50	19,848
2021-05-18	55.00	55.00	53.00	53.00	71,788
2021-05-17	52.50	56.00	52.50	55.00	106,349
2021-05-14	51.00	51.00	51.00	51.00	11,288
2021-05-13	52.00	52.00	51.00	51.00	68,692
2021-05-12	49.00	52.00	49.00	52.00	117,591
2021-05-11	50.50	49.00	49.00	49.00	192,202
2021-05-10	54.00	54.00	49.50	50.50	182,721
2021-05-07	56.50	56.50	53.50	54.00	152,245
2021-05-06	60.50	60.50	56.50	56.50	175,020
2021-05-05	61.00	61.00	60.50	60.50	58,792
2021-05-04	59.00	61.00	59.00	61.00	307,460
2021-04-30	57.00	57.00	56.50	56.50	49,592
2021-04-29	57.00	57.00	57.00	57.00	51,642
2021-04-28	58.50	60.00	57.00	57.00	187,751
2021-04-27	56.50	61.00	56.50	58.50	221,258
2021-04-26	52.50	56.50	52.50	56.50	221,973
2021-04-23	58.50	56.00	52.50	52.50	210,292
2021-04-22	53.00	59.00	53.00	58.50	650,773
2021-04-21	48.50	53.00	47.00	53.00	615,041
2021-04-20	42.50	51.50	48.50	49.00	1,705,720
2021-04-19	38.50	39.50	38.50	39.50	228,284
2021-04-16	38.00	38.00	38.00	38.00	64,660
2021-04-15	39.00	39.00	38.00	38.00	90,079
2021-04-14	39.00	39.00	39.00	39.00	5,270
2021-04-13	39.75	40.25	38.00	39.00	222,181
2021-04-12	37.50	41.25	37.50	39.75	520,937
2021-04-09	37.75	37.75	37.50	37.50	170,352
2021-04-08	37.75	37.75	37.75	37.75	11,076
2021-04-07	38.25	38.25	37.75	37.75	656,677
2021-04-06	38.00	38.25	38.00	38.25	77,428
2021-04-01	38.75	38.75	38.00	38.00	34,158
2021-03-31	38.75	39.00	38.75	38.75	115,191
2021-03-30	38.75	38.75	38.75	38.75	14,209
2021-03-29	38.75	39.50	38.75	38.75	49,243
2021-03-26	39.00	39.00	38.75	38.75	8,800
2021-03-25	40.75	40.75	38.75	39.00	67,882
2021-03-24	41.00	41.00	40.75	40.75	27,329
2021-03-23	41.00	41.00	41.00	41.00	10,000
2021-03-22	42.50	42.50	40.50	41.00	200,662
2021-03-19	40.25	42.50	40.25	42.50	63,936
2021-03-18	38.25	41.75	38.25	40.25	929,147
2021-03-17	37.50	39.00	39.00	39.00	513,006
2021-03-16	37.00	37.75	37.00	37.50	598,000
2021-03-15	36.75	36.75	36.50	36.50	6,000
2021-03-12	37.25	37.00	35.50	35.50	310,055
2021-03-11	37.75	37.50	37.50	37.50	34,435
2021-03-10	38.00	38.00	37.75	37.75	39,015
2021-03-09	38.00	38.00	38.00	38.00	48,670
2021-03-08	38.00	37.00	37.00	38.00	8,527
2021-03-05	38.00	38.80	38.80	38.80	261,184
2021-03-04	38.00	38.00	38.00	38.00	17,160
2021-03-03	38.00	38.00	38.00	38.00	87,613
2021-03-02	37.75	38.00	37.75	38.00	112,472
2021-03-01	37.50	37.75	37.50	37.75	132,938
2021-02-26	37.50	37.50	37.50	37.50	58,634
2021-02-25	37.50	37.50	37.50	37.50	4,905
2021-02-24	37.50	37.50	37.50	37.50	41,321
2021-02-23	37.75	37.75	37.50	37.50	75,815
2021-02-22	37.75	37.75	37.75	37.75	21,135
2021-02-19	37.75	37.75	37.75	37.75	89,384
2021-02-18	37.75	37.75	37.75	37.75	93,035
2021-02-17	37.75	37.75	37.75	37.75	22,963
2021-02-16	36.50	37.75	36.50	37.75	179,774
2021-02-15	37.50	37.50	36.00	36.50	101,012
2021-02-12	37.50	37.50	37.50	37.50	166,361
2021-02-11	37.50	37.50	37.50	37.50	12,879
2021-02-10	37.50	37.50	37.50	37.50	189,051
2021-02-09	37.00	37.50	37.00	37.50	270,971
2021-02-08	37.00	37.00	37.00	37.00	666,808
2021-02-05	37.00	37.00	37.00	37.00	206,490
2021-02-04	37.00	37.00	37.00	37.00	9,121
2021-02-03	38.00	38.00	36.50	37.00	95,057
2021-02-02	38.00	38.00	38.00	38.00	16,123
2021-02-01	38.00	38.80	38.80	38.00	118,272
2021-01-29	37.50	38.00	37.50	38.00	515,255
2021-01-28	35.50	35.50	35.50	35.50	25,185
2021-01-27	35.50	35.50	35.50	35.50	35,987
2021-01-26	36.00	36.25	35.40	35.50	61,084
2021-01-25	37.50	37.50	35.75	36.00	220,544
2021-01-22	38.25	38.50	37.50	37.50	51,085
2021-01-21	38.50	38.50	38.25	38.25	45,009
2021-01-20	38.50	38.50	38.50	38.50	42,282
2021-01-19	37.00	38.50	37.00	38.50	86,859
2021-01-18	36.50	37.00	36.50	37.00	72,862
2021-01-15	37.50	37.50	36.50	36.50	49,397
2021-01-14	37.50	36.00	36.00	37.50	36,921
2021-01-13	38.00	38.00	37.50	37.50	16,361
2021-01-12	38.50	38.50	38.50	38.50	20,530
2021-01-11	40.00	40.00	38.50	38.50	143,681
2021-01-08	39.00	40.00	39.00	40.00	265,318
2021-01-07	39.00	39.00	39.00	39.00	51,643
2021-01-06	39.00	39.00	39.00	39.00	35,653
2021-01-05	40.00	40.00	39.00	39.00	85,383
2021-01-04	38.00	40.00	38.00	40.00	334,405
2020-12-31	38.00	38.00	38.00	38.00	27,155
2020-12-30	37.25	38.00	37.25	38.00	135,852
2020-12-29	35.00	37.25	35.00	37.25	136,115
2020-12-24	35.00	35.00	35.00	35.00	43,793
2020-12-23	34.50	36.00	36.00	35.00	43,633
2020-12-22	35.00	35.50	35.00	35.00	163,930
2020-12-21	36.50	36.50	35.00	35.00	79,351
2020-12-18	36.50	36.50	36.50	36.50	3,332
2020-12-17	36.50	36.50	36.50	36.50	21,519
2020-12-16	36.50	36.50	36.50	36.50	12,200
2020-12-15	36.50	36.50	36.50	36.50	65,312
2020-12-14	36.50	36.50	36.50	36.50	64,960
2020-12-11	37.00	37.00	36.50	36.50	64,090
2020-12-10	37.50	37.50	37.00	37.00	59,324
2020-12-09	37.50	37.50	37.50	37.50	71,929
2020-12-08	37.50	37.50	37.50	37.50	17,381
2020-12-07	37.75	38.50	37.50	37.50	96,252
2020-12-04	37.75	37.75	37.75	37.75	144,111
2020-12-03	35.50	37.75	37.00	37.75	122,462
2020-12-02	35.00	35.50	35.00	35.50	80,403
2020-12-01	34.00	34.00	34.00	34.00	214,628
2020-11-30	37.00	38.00	34.75	34.75	360,871
2020-11-27	39.00	39.00	38.00	38.00	310,411
2020-11-26	39.00	39.00	39.00	39.00	67,201
2020-11-25	39.00	39.00	39.00	39.00	209,122
2020-11-24	39.00	39.00	39.00	39.00	51,037
2020-11-23	40.00	40.00	39.00	39.00	85,636
2020-11-20	41.25	41.25	40.00	40.00	24,505
2020-11-19	41.25	41.25	41.25	41.25	26,725
2020-11-18	41.25	41.25	41.25	41.25	13,174
2020-11-17	41.50	42.00	41.25	41.25	38,497
2020-11-16	40.10	41.50	40.10	41.50	67,218
2020-11-13	39.00	40.50	36.00	40.10	73,045
2020-11-12	37.25	37.50	37.25	37.50	43,144
2020-11-11	37.25	37.25	37.25	37.25	8,595
2020-11-10	37.25	37.25	37.25	37.25	148,145
2020-11-09	35.00	39.25	33.50	37.25	548,755
2020-11-06	40.50	40.50	39.00	39.25	126,183
2020-11-05	40.50	40.50	40.50	40.50	27,608
2020-11-04	42.00	42.00	38.50	40.50	89,591
2020-11-03	42.25	42.25	42.00	42.00	54,326
2020-11-02	42.50	42.50	42.25	42.25	18,215
2020-10-30	42.50	41.00	41.00	42.50	48,238
2020-10-29	43.25	43.25	42.50	42.50	43,290
2020-10-28	45.75	45.75	43.25	43.25	96,400
2020-10-27	45.75	45.75	45.75	45.75	4,167
2020-10-26	45.25	45.75	45.25	45.75	84,403
2020-10-23	45.25	45.25	45.25	45.25	22,314
2020-10-22	45.25	44.00	44.00	45.25	30,037
2020-10-21	46.00	46.00	45.25	45.25	51,562
2020-10-20	46.00	46.00	46.00	46.00	53,885
2020-10-16	44.25	45.75	44.25	45.25	425,556
2020-10-15	45.50	45.50	44.25	44.25	31,161
2020-10-14	45.25	45.50	44.50	45.50	94,700
2020-10-13	45.75	45.75	45.25	45.25	92,016
2020-10-12	39.50	47.25	39.00	45.75	678,938
2020-10-09	40.25	40.25	39.50	39.50	144,388
2020-10-08	40.50	40.50	40.00	40.25	116,420
2020-10-07	39.50	40.50	39.50	40.50	23,106
2020-10-06	36.50	39.00	37.25	39.00	143,389
2020-10-05	34.50	36.50	34.50	36.50	133,157
2020-10-02	37.25	37.25	34.50	34.50	142,327
2020-10-01	37.25	37.25	37.25	37.25	58,366
2020-09-30	36.50	37.50	36.50	37.25	188,285
2020-09-29	37.00	37.00	36.50	36.50	158,507
2020-09-28	36.50	37.00	36.50	37.00	103,641
2020-09-25	34.75	36.75	34.75	36.50	300,114
2020-09-24	34.00	35.25	34.00	34.75	108,269
2020-09-23	35.00	35.00	34.25	34.25	234,492
2020-09-22	35.25	35.25	35.00	35.00	95,021
2020-09-21	38.50	38.50	34.00	35.25	328,988
2020-09-18	41.00	41.00	37.00	38.50	175,635
2020-09-17	42.00	42.00	41.00	41.00	43,870
2020-09-16	43.50	43.50	42.00	42.00	75,189
2020-09-15	43.50	43.50	43.50	43.50	34,817
2020-09-14	45.00	45.00	43.50	43.50	69,990
2020-09-11	43.00	45.00	43.00	45.00	30,523
2020-09-10	43.00	43.00	43.00	43.00	0
2020-09-09	42.50	43.00	42.50	43.00	46,899
2020-09-08	42.00	42.50	42.00	42.50	54,084
2020-09-07	43.50	42.50	42.00	42.00	33,683
2020-09-04	45.00	45.00	43.50	43.50	30,683
2020-09-03	45.00	45.00	45.00	45.00	15,586
2020-09-02	45.50	45.50	45.00	45.00	79,000
2020-09-01	45.50	45.50	45.50	45.50	14,181
2020-08-28	47.00	47.00	45.00	45.50	109,881
2020-08-27	47.50	48.00	45.00	47.00	10,204
2020-08-26	47.50	47.50	47.50	47.50	4,508
2020-08-25	48.00	48.00	47.50	47.50	40,405
2020-08-24	47.50	48.00	47.50	48.00	94,967
2020-08-21	47.00	47.50	47.00	47.50	92,469
2020-08-20	45.00	47.00	45.00	47.00	124,974
2020-08-19	43.75	45.75	43.75	45.00	42,214
2020-08-18	44.00	44.00	43.75	43.75	63,350
2020-08-17	47.00	47.00	44.00	44.00	124,598
2020-08-14	46.50	47.00	46.50	47.00	177,074
2020-08-13	46.50	46.50	46.00	46.50	318,826
2020-08-12	48.00	48.00	46.00	46.00	212,394
2020-08-11	49.00	49.00	48.00	48.00	37,250
2020-08-10	49.00	49.00	49.00	49.00	52,898
2020-08-07	49.00	49.00	49.00	49.00	142,611
2020-08-06	49.00	49.00	49.00	49.00	28,041
2020-08-05	48.00	49.00	48.00	49.00	141,491
2020-08-04	51.00	51.00	47.50	48.00	359,065
2020-08-03	55.00	55.00	53.50	53.50	37,382
2020-07-31	55.50	55.50	55.00	55.00	47,276
2020-07-30	56.00	56.00	56.00	56.00	15,442
2020-07-29	54.00	56.00	54.00	56.00	85,034
2020-07-28	54.00	54.00	54.00	54.00	21,214
2020-07-27	54.50	55.00	54.00	54.00	48,759
2020-07-24	58.00	58.00	54.00	54.50	106,666
2020-07-23	58.00	58.00	58.00	58.00	9,704
2020-07-22	57.00	58.00	57.00	58.00	22,214
2020-07-21	57.00	57.00	57.00	57.00	58,631
2020-07-20	62.00	62.00	58.00	62.00	57,016
2020-07-17	63.00	63.00	62.00	62.00	13,293
2020-07-16	63.00	63.00	63.00	63.00	3,710
2020-07-15	63.00	63.00	63.00	63.00	28,442
2020-07-14	64.50	65.00	63.00	63.00	51,157
2020-07-13	61.00	64.50	61.00	64.50	47,938
2020-07-10	67.00	67.00	61.00	61.00	155,137
2020-07-09	67.00	67.00	67.00	67.00	21,707
2020-07-08	68.50	68.50	67.00	67.00	170,389
2020-07-07	71.50	71.50	69.00	69.00	149,073
2020-07-06	67.50	68.00	68.00	71.50	241,588
2020-07-03	66.50	69.00	66.50	67.50	103,260
2020-07-02	64.50	67.50	64.50	66.50	172,368
2020-07-01	67.50	67.50	64.50	66.00	228,329
2020-06-30	67.50	68.50	66.50	68.00	144,457
2020-06-29	68.50	70.00	68.50	68.50	238,139
2020-06-26	66.00	72.50	66.00	66.00	397,091
2020-06-25	67.00	67.00	64.00	67.50	105,772
2020-06-24	64.50	67.00	64.50	64.00	138,277
2020-06-23	62.00	66.00	62.00	64.00	330,087
2020-06-22	50.50	62.00	49.00	61.50	986,782
2020-06-19	49.50	52.50	49.50	50.50	98,002
2020-06-18	47.50	50.00	47.50	49.50	42,873
2020-06-17	44.50	51.00	44.50	45.00	112,614
2020-06-16	42.50	45.00	42.50	45.00	39,861
2020-06-15	42.50	42.50	42.50	42.50	5,709
2020-06-12	43.50	43.50	42.50	42.50	26,428
2020-06-11	44.50	44.50	43.50	43.50	32,962
2020-06-10	44.50	44.50	44.50	44.50	200
2020-06-09	46.00	46.00	44.50	44.50	53,133
2020-06-08	47.00	47.50	45.00	46.00	77,612
2020-06-05	46.00	46.50	46.00	46.50	69,031
2020-06-04	43.50	46.00	43.50	46.00	53,711
2020-06-03	45.50	46.00	43.50	43.50	65,011
2020-06-02	45.50	45.50	45.50	45.50	10,182
2020-06-01	46.75	46.75	44.00	45.50	36,044
2020-05-29	48.00	48.00	47.25	48.00	1,843
2020-05-28	48.00	48.00	47.50	48.00	29,213
2020-05-27	49.00	49.00	48.00	49.00	24,113
2020-05-26	49.50	51.00	49.00	49.00	45,084
2020-05-22	50.50	50.50	49.00	50.50	7,610
2020-05-21	46.00	50.50	46.00	50.50	137,636
2020-05-20	46.00	46.00	46.00	46.00	1
2020-05-19	44.50	46.00	44.00	46.00	146,347
2020-05-18	40.50	42.00	42.00	43.50	71,840
2020-05-15	40.50	40.50	40.50	40.50	5,122
2020-05-14	40.50	40.50	40.50	40.50	15,998
2020-05-13	40.00	40.50	40.00	40.50	0
2020-05-12	40.00	40.00	40.00	40.00	25,410
2020-05-11	40.00	40.00	39.50	40.00	39,273
2020-05-07	40.00	40.00	40.00	40.00	14,370
2020-05-06	40.00	40.00	40.00	40.00	10,375
2020-05-05	39.50	40.00	39.50	40.00	49,065
2020-05-04	40.00	40.00	39.00	39.50	73,919
2020-05-01	42.00	42.00	38.50	40.00	108,364
2020-04-30	43.50	43.50	42.00	43.50	7,662
2020-04-29	43.50	42.00	42.00	43.50	12,105
2020-04-28	43.50	43.50	43.50	43.50	41,481
2020-04-27	45.50	45.50	43.50	43.50	33,819
2020-04-24	45.50	43.50	43.50	45.50	22,313
2020-04-23	45.50	45.50	45.50	45.50	5,688
2020-04-22	45.50	45.50	45.50	45.50	9,425
2020-04-21	45.50	45.50	45.50	45.50	0
2020-04-20	45.50	45.50	45.50	45.50	9,779
2020-04-17	43.50	45.50	43.00	45.50	87,513
2020-04-16	44.50	44.50	43.50	43.50	44,611
2020-04-15	46.00	46.00	44.00	44.50	73,514
2020-04-14	45.50	47.00	45.50	45.50	212,342
2020-04-09	47.50	47.50	45.50	45.50	46,727
2020-04-08	48.50	48.50	42.50	47.50	191,671
2020-04-07	51.50	53.00	51.50	51.50	89,431
2020-04-06	48.00	52.00	48.00	48.00	99,956
2020-04-03	47.00	47.00	47.00	47.00	1,006
2020-04-03	47.00	48.00	47.00	48.00	16,333
2020-04-02	46.50	47.00	47.00	47.00	29,622
2020-04-02	46.50	48.70	46.50	46.50	6,006
2020-04-01	48.50	46.50	46.50	46.50	26,077
2020-04-01	48.50	48.50	46.50	48.50	26,077
2020-03-31	50.50	51.00	48.50	50.50	56,717
2020-03-30	47.50	50.00	47.50	47.50	18,934
2020-03-27	49.50	49.50	41.50	49.50	134,257
2020-03-26	39.50	48.00	39.50	39.50	83,295
2020-03-25	35.00	39.50	35.00	35.00	71,958
2020-03-24	30.00	34.50	30.00	28.00	38,164
2020-03-23	28.00	28.00	28.00	28.00	8,118
2020-03-20	27.00	28.00	27.00	27.00	22,875
2020-03-19	29.00	29.00	29.00	28.50	10,073
2020-03-18	32.50	32.50	32.50	32.50	1,492
2020-03-17	34.50	34.50	32.50	34.50	26,335
2020-03-16	37.00	37.00	36.00	37.00	16,339
2020-03-13	37.50	37.50	36.50	37.50	20,703
2020-03-12	39.50	39.50	39.00	39.50	11,948
2020-03-11	40.00	40.00	39.50	40.00	13,234
2020-03-10	39.60	40.00	39.60	39.60	6,189
2020-03-09	42.00	42.00	41.00	42.50	81,487
2020-03-06	42.50	42.50	42.50	42.50	11,269
2020-03-05	41.50	42.50	41.50	41.50	47,250
2020-03-04	41.50	41.50	41.00	41.50	45,336
2020-03-03	41.00	41.50	41.00	41.00	30,355
2020-03-02	42.60	42.60	41.00	42.60	86,123
2020-02-28	44.50	44.50	43.50	44.50	46,928
2020-02-27	44.50	44.50	44.50	44.50	16,910
2020-02-26	46.50	46.50	44.00	46.50	36,342
2020-02-25	49.20	49.20	46.50	49.20	86,590
2020-02-24	50.00	50.00	49.20	50.00	24,266
2020-02-21	50.00	50.00	50.00	50.00	69,950
2020-02-20	50.00	50.00	50.00	50.00	49,243
2020-02-19	49.70	50.00	49.70	50.00	54,108
2020-02-18	53.75	53.75	49.20	49.20	146,199
2020-02-17	54.75	54.75	53.75	53.75	64,712
2020-02-14	54.75	54.75	54.75	54.75	15,000
2020-02-13	54.75	54.75	54.75	54.75	0
2020-02-12	54.75	54.75	54.75	54.75	18,322
2020-02-11	54.50	54.75	54.50	54.75	17,200
2020-02-10	55.50	55.50	53.00	53.00	40,973
2020-02-07	57.00	57.00	55.50	55.50	47,128
2020-02-06	57.00	57.00	57.00	57.00	16,580
2020-02-05	59.00	59.00	57.00	57.00	13,979
2020-02-04	61.00	61.00	56.00	59.00	81,788
2020-02-03	62.50	62.50	61.00	61.00	23,059
2020-01-31	63.75	63.75	62.50	63.75	37,952
2020-01-30	64.50	64.50	63.75	63.75	82,000
2020-01-29	63.25	64.50	63.25	64.50	15,400
2020-01-28	63.25	63.25	63.25	63.25	8,247
2020-01-27	64.50	64.50	63.00	63.25	30,018
2020-01-24	64.50	64.50	64.50	64.50	9,480
2020-01-23	67.50	68.00	64.50	64.50	82,708
2020-01-22	62.00	69.00	62.00	67.50	150,014
2020-01-21	62.50	62.50	61.50	62.00	30,626
2020-01-20	62.50	62.50	62.50	62.50	7,914
2020-01-17	62.50	62.50	62.50	62.50	12,537
2020-01-16	62.50	62.50	62.50	62.50	334
2020-01-15	59.00	62.50	59.00	62.50	54,938
2020-01-14	59.00	59.00	59.00	59.00	9,808
2020-01-13	57.50	59.00	57.00	59.00	67,942
2020-01-10	60.00	60.00	57.50	57.50	48,760
2020-01-09	64.00	64.00	59.50	60.00	113,990
2020-01-08	65.50	65.50	64.00	64.00	21,298
2020-01-07	66.50	66.50	65.50	65.50	30,321
2020-01-06	66.50	66.50	66.50	66.50	14,540
2020-01-03	70.00	68.00	66.00	66.50	78,646
2020-01-02	70.50	70.50	70.00	70.00	100,946
2019-12-31	65.50	71.00	65.00	70.50	121,335
2019-12-30	59.50	65.50	59.50	65.50	64,267
2019-12-27	57.50	59.50	56.00	59.50	20,288
2019-12-24	57.00	57.50	57.00	57.50	3,197
2019-12-23	56.00	57.00	56.00	57.00	22,467
2019-12-20	56.00	56.00	55.00	56.00	47,695
2019-12-19	57.00	57.00	55.50	56.00	136,299
2019-12-18	56.00	57.50	56.00	57.00	78,930
2019-12-17	54.50	57.50	54.50	56.00	278,437
2019-12-16	54.50	54.50	54.50	54.50	52,172
2019-12-13	55.50	55.50	54.50	54.50	45,832
2019-12-12	56.50	56.50	55.50	55.50	43,245
2019-12-11	55.00	56.50	55.00	56.50	73,988
2019-12-10	58.50	58.50	53.00	53.00	242,985
2019-12-09	60.00	60.00	58.50	58.50	184,575
2019-12-06	61.00	61.00	58.50	61.00	80,727
2019-12-05	60.50	61.00	60.50	60.50	175,357
2019-12-04	61.00	61.50	59.50	60.50	290,102
2019-12-03	55.75	61.50	53.75	61.00	478,769
2019-12-02	32.00	55.75	31.00	55.75	1,315,109
2019-11-29	40.00	40.00	40.00	40.00	68,981
2019-11-28	40.00	40.00	38.00	40.00	8,563
2019-11-27	40.50	40.50	38.00	40.00	532,222
2019-11-26	40.00	42.00	39.50	40.50	503,458
2019-11-25	43.00	43.00	39.50	40.00	128,879
2019-11-22	45.00	45.00	43.00	43.00	34,835
2019-11-21	46.00	46.00	45.00	45.00	56,152
2019-11-20	47.00	47.00	46.00	46.00	41,718
2019-11-19	47.00	47.00	47.00	47.00	27,439
2019-11-18	46.60	47.00	46.60	47.00	612,200
2019-11-15	46.60	46.60	46.60	46.60	15,666
2019-11-14	46.60	46.60	46.60	46.60	2,125
2019-11-13	46.60	46.60	46.60	46.60	3,195
2019-11-12	46.60	46.60	46.60	46.60	45,065
2019-11-11	48.00	48.00	46.60	46.60	130,874
2019-11-08	48.00	48.00	48.00	48.00	26,155
2019-11-07	48.00	47.00	47.00	48.00	102,801
2019-11-06	48.00	48.00	48.00	48.00	6,867
2019-11-05	48.00	48.00	46.00	48.00	34,012
2019-11-04	49.00	49.00	48.00	48.00	18,703
2019-11-01	49.00	49.00	49.00	49.00	35,220
2019-10-31	49.00	49.00	49.00	49.00	69,511
2019-10-30	49.00	49.00	49.00	49.00	0
2019-10-29	49.00	49.00	49.00	49.00	95,426
2019-10-28	49.00	49.00	49.00	49.00	61,436
2019-10-25	51.50	51.50	49.00	49.00	71,318
2019-10-24	51.50	51.50	51.50	51.50	23,890
2019-10-23	51.50	51.50	51.50	51.50	0
2019-10-22	51.50	51.50	51.50	51.50	58,573
2019-10-21	52.75	52.75	51.50	51.50	27,636
2019-10-18	52.25	54.50	54.50	52.75	50,735
2019-10-17	55.00	55.00	51.50	51.50	65,933
2019-10-16	55.00	55.00	55.00	55.00	0
2019-10-15	55.00	55.00	55.00	55.00	6,215
2019-10-14	55.75	55.75	54.50	55.00	165,639
2019-10-11	55.50	55.50	55.50	55.25	225,097
2019-10-10	56.00	56.50	55.25	56.00	33,239
2019-10-09	54.00	56.00	54.00	56.00	136,968
2019-10-08	53.00	54.00	53.00	54.00	61,524
2019-10-07	47.80	53.00	47.80	53.00	196,863
2019-10-04	47.80	47.80	47.80	47.80	170,022
2019-10-03	49.10	49.10	47.80	47.80	79,238
2019-10-02	53.00	52.00	49.10	53.00	106,852
2019-10-01	53.00	53.00	53.00	53.00	61,799
2019-09-30	54.00	54.00	51.50	53.00	73,497
2019-09-27	57.00	57.00	53.50	54.00	333,451
2019-09-26	59.00	60.50	53.50	57.00	1,495,585
2019-09-25	76.50	76.50	76.50	76.50	41,748
2019-09-24	78.00	78.00	76.50	76.50	23,720
2019-09-23	78.00	78.00	78.00	78.00	6,394
2019-09-20	78.00	78.00	78.00	78.00	14,480
2019-09-19	78.00	78.00	78.00	78.00	4,000
2019-09-18	78.00	78.00	78.00	78.00	0
2019-09-17	78.00	78.00	78.00	78.00	20,622
2019-09-16	78.00	78.00	78.00	78.00	0
2019-09-13	74.00	78.00	74.00	78.00	62,099
2019-09-12	71.50	74.00	70.00	74.00	56,785
2019-09-11	71.50	71.50	71.50	71.50	22,951
2019-09-10	71.50	71.50	71.50	71.50	43,552
2019-09-09	71.50	71.50	71.50	71.50	16,500
2019-09-06	71.50	71.50	71.50	71.50	0
2019-09-05	71.50	71.50	71.50	71.50	9,323
2019-09-04	71.50	71.50	71.50	71.50	3,534
2019-09-03	71.50	71.50	71.50	71.50	9,949
2019-09-02	71.50	71.50	71.50	71.50	14,942
2019-08-30	71.50	71.50	71.50	71.50	7,030
2019-08-29	71.00	71.50	71.00	71.00	64,651
2019-08-28	71.00	71.00	71.00	71.00	1,033
2019-08-27	72.00	72.00	71.00	71.00	6,690
2019-08-23	72.00	72.00	72.00	71.50	15,902
2019-08-22	71.00	72.00	71.00	71.50	9,490
2019-08-21	70.50	71.50	71.50	70.50	23,800
2019-08-20	70.50	70.50	70.50	70.50	15,982
2019-08-19	70.50	70.50	70.50	70.50	22,369
2019-08-16	70.50	70.50	70.50	70.50	2,000
2019-08-15	72.00	72.00	70.50	70.50	47,630
2019-08-14	72.00	72.00	72.00	72.00	18,459
2019-08-13	73.50	73.50	72.00	72.00	6,589
2019-08-12	73.50	73.50	73.50	73.50	0
2019-08-09	73.50	73.50	73.50	73.50	45,596
2019-08-08	73.50	73.50	73.50	73.50	6,849
2019-08-07	74.00	74.00	73.00	73.50	46,886
2019-08-06	74.00	74.00	74.00	74.00	5,986
2019-08-05	74.50	74.50	74.00	74.00	25,994
2019-08-02	75.50	75.50	74.50	74.50	43,321
2019-08-01	75.50	75.50	75.50	75.50	6,430
2019-07-31	75.00	75.50	75.00	75.50	100,384
2019-07-30	75.50	75.50	75.00	75.00	15,180
2019-07-29	76.00	76.00	75.50	75.50	94,775
2019-07-26	76.50	76.50	75.00	76.00	180,415
2019-07-25	76.50	76.50	76.50	76.50	42,850
2019-07-24	76.50	77.00	76.50	76.50	38,622
2019-07-23	76.50	76.50	76.50	76.50	12,795
2019-07-22	76.00	76.50	76.00	76.50	38,045
2019-07-19	76.00	76.00	76.00	76.00	27,716
2019-07-18	76.00	76.00	76.00	76.00	18,648
2019-07-17	76.00	76.00	75.00	76.00	20,962
2019-07-16	77.00	77.00	76.00	76.00	7,427
2019-07-15	78.00	76.50	76.50	77.00	50,608
2019-07-12	78.00	78.00	78.00	78.00	14,948
2019-07-11	78.00	78.00	78.00	78.00	38,973
2019-07-10	78.00	78.00	78.00	78.00	65,109
2019-07-09	78.00	78.00	78.00	78.00	11,028
2019-07-08	78.00	78.00	78.00	78.00	23,407
2019-07-05	81.50	81.50	78.00	78.00	98,077
2019-07-04	82.00	82.00	81.50	81.50	44,138
2019-07-03	82.00	82.00	82.00	82.00	47,031
2019-07-02	82.00	82.00	82.00	82.00	38,359
2019-07-01	80.75	82.00	80.75	82.00	101,602
2019-06-28	80.25	80.75	80.25	80.75	233,319
2019-06-27	80.25	80.25	80.25	80.25	1,885
2019-06-26	80.25	80.25	80.25	80.25	51,167
2019-06-25	80.00	81.00	79.75	80.25	176,604
2019-06-24	79.50	79.50	79.50	79.50	148,007
2019-06-21	79.50	80.00	79.50	79.50	133,908
2019-06-20	76.50	81.50	76.50	79.50	521,146
2019-06-19	78.00	78.00	76.50	76.50	50,341
2019-06-18	73.00	77.00	73.00	76.50	217,872
2019-06-17	71.00	73.00	71.00	73.00	53,210
2019-06-14	71.00	71.00	71.00	71.00	46,887
2019-06-13	71.00	71.00	71.00	71.00	50,736
2019-06-12	73.50	73.50	69.25	71.00	243,788
2019-06-11	75.00	75.00	73.50	73.50	79,536
2019-06-10	76.50	76.50	75.00	75.00	18,106
2019-06-07	76.50	76.50	76.50	76.50	0
2019-06-06	76.50	76.50	76.50	76.50	17,834
2019-06-05	74.00	76.50	72.00	76.50	67,228
2019-06-04	76.00	74.00	74.00	74.00	112,036
2019-06-03	79.00	79.00	74.75	76.00	65,215
2019-05-31	81.75	81.75	79.00	81.75	86,241
2019-05-30	84.00	84.00	81.75	81.75	15,158
2019-05-29	85.00	85.00	84.00	84.00	56,806
2019-05-28	85.50	86.00	86.00	85.00	30,749
2019-05-24	85.50	85.50	85.50	85.50	204,684
2019-05-23	84.50	85.50	84.50	85.50	59,440
2019-05-22	84.50	85.00	84.50	84.50	27,994
2019-05-21	85.50	85.50	84.50	84.50	49,203
2019-05-20	84.50	85.50	84.50	85.50	164,736

Share	Price	Change
Keywords Studios Plc (KWS)	2,376.00	61.63%
Indus Gas (INDI)	17.90	36.64%
ADVFN (AFN)	13.50	28.57%
Ct Automotive (CTA)	67.50	20.54%
United Oil&gas (UOG)	0.215	19.44%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Haydale (HAYD)	0.395	-11.24%
Rockfire (ROCK)	0.18	-10%
Sound Energy (SOU)	0.79	-9.71%
Sareum (SAR)	31.00	-8.82%

Share	Price	Volume
Baron Oil (BOIL)	0.0675	299,340,279
Mosman Oil Gas (MSMN)	0.024	269,116,259
Kefi Gold (KEFI)	0.83	261,397,762
Supply@me Cap (SYME)	0.018	122,984,717
Tower Resources (TRP)	0.0185	106,482,395