Quadrise Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	1.80	1.80	1.80	1.80	218,442
2026-06-22	1.75	1.75	1.75	1.75	448,576
2026-06-19	1.61	1.75	1.61	1.74	3,629,694
2026-06-18	1.77	1.77	1.61	1.61	1,309,070
2026-06-17	1.80	1.80	1.60	1.75	2,262,632
2026-06-16	2.00	2.00	1.72	1.75	5,522,731
2026-06-15	2.00	2.00	1.72	1.99	1,217,574
2026-06-12	2.00	2.00	1.97	1.97	1,442,413
2026-06-11	1.99	1.99	1.90	1.90	683,347
2026-06-10	2.10	2.10	2.10	2.10	234,336
2026-06-09	2.01	2.01	1.89	1.89	2,753,765
2026-06-08	2.20	2.20	2.14	2.14	947,158
2026-06-05	2.00	2.00	2.00	2.00	1,490,531
2026-06-04	2.21	2.21	2.21	2.21	3,069,764
2026-06-03	1.97	2.20	1.97	2.20	161,783
2026-06-02	1.88	1.95	1.88	1.95	2,308,505
2026-06-01	2.00	2.00	1.90	1.98	5,373,436
2026-05-29	2.20	2.20	1.70	2.08	6,030,932
2026-05-28	2.25	2.25	2.25	2.25	1,048,947
2026-05-27	2.40	2.40	2.34	2.40	2,206,109
2026-05-26	2.49	2.49	2.49	2.49	3,250,701
2026-05-25	2.11	2.11	2.11	2.11	0
2026-05-22	2.40	2.40	2.10	2.11	2,939,513
2026-05-21	2.41	2.41	2.32	2.36	696,753
2026-05-20	2.47	2.69	2.47	2.69	791,962
2026-05-19	2.42	2.54	2.42	2.54	1,905,532
2026-05-18	2.50	2.60	2.40	2.60	4,065,296
2026-05-15	2.55	2.55	2.55	2.63	447,507
2026-05-14	2.59	2.59	2.50	2.50	1,231,207
2026-05-13	2.60	2.60	2.60	2.60	1,286,702
2026-05-12	2.51	2.80	2.50	2.61	4,608,542
2026-05-11	2.80	2.80	2.78	2.78	1,532,074
2026-05-08	2.49	2.49	2.49	2.49	2,708,133
2026-05-07	2.60	2.61	2.60	2.61	2,581,732
2026-05-06	2.47	2.70	2.47	2.60	7,534,750
2026-05-05	2.80	2.80	2.80	2.80	511,951
2026-05-04	2.79	2.79	2.79	2.79	0
2026-05-01	2.46	2.79	2.46	2.79	1,266,562
2026-04-30	2.52	2.52	2.52	2.52	2,115,008
2026-04-29	2.51	2.70	2.50	2.68	1,779,352
2026-04-28	2.70	2.90	2.60	2.78	2,552,885
2026-04-27	2.79	2.79	2.31	2.61	8,601,917
2026-04-24	3.00	3.00	2.60	2.70	6,520,281
2026-04-23	3.20	3.22	2.81	2.85	3,615,059
2026-04-22	3.35	3.44	2.98	2.98	1,491,247
2026-04-21	3.01	3.40	3.01	3.21	864,648
2026-04-20	3.50	3.50	3.37	3.23	3,751,005
2026-04-17	3.48	3.50	3.01	3.20	3,167,862
2026-04-16	3.00	3.50	3.00	3.31	4,980,039
2026-04-15	3.18	3.19	3.18	3.20	1,957,325
2026-04-14	3.20	3.40	2.85	2.85	10,118,537
2026-04-13	3.10	3.31	3.01	3.20	9,088,380
2026-04-10	2.65	3.20	2.65	3.20	9,507,736
2026-04-09	2.71	3.14	2.71	3.07	2,448,018
2026-04-08	2.70	3.14	2.70	2.99	4,349,310
2026-04-07	2.40	2.86	2.40	2.70	16,662,246
2026-04-06	2.55	2.55	2.55	2.55	0
2026-04-03	2.55	2.55	2.55	2.55	0
2026-04-02	2.47	2.55	2.30	2.55	3,358,971
2026-04-01	2.40	2.80	2.40	2.80	4,487,532
2026-03-31	2.20	2.30	2.03	2.22	6,446,708
2026-03-30	2.11	2.30	2.02	2.25	5,908,427
2026-03-27	2.70	2.78	2.21	2.35	14,145,726
2026-03-26	2.26	2.60	2.20	2.59	21,124,484
2026-03-25	2.00	2.16	2.00	2.16	5,047,453
2026-03-24	2.20	2.20	1.85	2.00	8,922,181
2026-03-23	1.54	1.90	1.54	1.95	29,742,772
2026-03-20	1.60	1.60	1.50	1.50	9,783,101
2026-03-19	1.65	1.70	1.65	1.66	2,894,351
2026-03-18	1.70	1.76	1.67	1.67	1,684,374
2026-03-17	1.85	1.85	1.65	1.68	20,395,357
2026-03-16	1.95	1.95	1.81	1.86	11,136,702
2026-03-13	2.15	2.15	1.98	1.98	2,793,495
2026-03-12	1.96	2.12	1.95	2.12	3,569,590
2026-03-11	1.88	1.88	1.88	1.92	836,236
2026-03-10	1.90	1.90	1.90	1.93	721,352
2026-03-09	1.95	1.95	1.85	1.93	3,402,856
2026-03-06	2.00	2.00	1.95	1.98	3,485,215
2026-03-05	1.95	1.96	1.95	1.95	2,354,454
2026-03-04	1.89	1.90	1.88	1.90	1,006,616
2026-03-03	1.90	1.90	1.84	1.89	6,279,735
2026-03-02	2.20	2.20	1.95	1.98	4,221,361
2026-02-27	2.18	2.29	2.18	2.20	1,524,177
2026-02-26	2.09	2.24	1.95	2.10	2,297,991
2026-02-25	1.91	1.95	1.90	2.01	996,675
2026-02-24	1.95	1.95	1.91	1.98	874,711
2026-02-23	1.98	1.98	1.98	1.98	1,343,927
2026-02-20	1.99	2.00	1.91	1.98	2,270,968
2026-02-19	1.85	1.90	1.85	1.95	1,301,452
2026-02-18	1.85	1.90	1.76	1.76	2,904,558
2026-02-17	1.86	1.86	1.75	1.84	4,960,843
2026-02-16	1.95	1.95	1.85	1.85	1,974,899
2026-02-13	1.90	1.95	1.85	1.88	4,575,557
2026-02-12	2.00	2.00	1.92	1.92	6,415,252
2026-02-11	2.00	2.00	2.00	1.99	4,390,590
2026-02-10	2.08	2.14	1.95	1.95	2,330,081
2026-02-09	2.06	2.10	2.05	2.08	1,167,687
2026-02-06	2.00	2.09	1.95	2.08	7,397,300
2026-02-05	2.01	2.01	2.00	2.00	1,833,477
2026-02-04	2.04	2.04	2.00	2.08	2,444,232
2026-02-03	2.15	2.15	2.02	2.10	3,613,283
2026-02-02	2.14	2.14	2.14	2.19	587,951
2026-01-30	2.05	2.05	2.05	2.18	1,853,423
2026-01-29	2.20	2.22	2.10	2.18	4,783,835
2026-01-28	2.49	2.49	2.23	2.36	1,467,505
2026-01-27	2.21	2.25	2.21	2.35	4,435,641
2026-01-26	2.69	2.69	2.20	2.31	10,151,740
2026-01-23	2.50	2.50	2.37	2.41	2,312,158
2026-01-22	2.72	2.72	2.56	2.60	3,412,580
2026-01-21	2.52	2.52	2.32	2.43	6,870,971
2026-01-20	2.57	2.57	2.53	2.84	2,575,624
2026-01-19	2.68	2.68	2.60	2.89	2,248,270
2026-01-16	2.73	2.95	2.73	2.95	1,072,705
2026-01-15	2.75	2.75	2.66	2.73	1,429,593
2026-01-14	2.97	2.97	2.97	2.97	318,554
2026-01-13	2.70	2.97	2.70	2.97	955,482
2026-01-12	2.75	2.75	2.70	2.70	2,382,786
2026-01-09	2.55	2.80	2.55	2.80	1,460,581
2026-01-08	2.56	2.56	2.55	2.55	1,129,742
2026-01-07	2.59	2.59	2.53	2.53	2,650,578
2026-01-06	2.62	2.62	2.62	2.81	1,294,194
2026-01-05	2.80	2.98	2.80	2.98	1,274,841
2026-01-02	2.65	2.65	2.65	2.73	728,209
2026-01-01	2.64	2.64	2.64	2.64	0
2025-12-31	2.64	2.64	2.64	2.64	513,961
2025-12-30	2.62	2.70	2.53	2.60	5,448,995
2025-12-29	2.56	2.60	2.56	2.58	3,031,848
2025-12-26	2.70	2.70	2.70	2.70	0
2025-12-25	2.70	2.70	2.70	2.70	0
2025-12-24	3.05	3.05	2.65	2.70	2,734,204
2025-12-23	2.70	2.70	2.70	2.72	6,794,948
2025-12-22	2.79	2.81	2.62	2.62	6,010,391
2025-12-19	2.98	3.16	2.68	3.16	1,021,706
2025-12-18	2.99	2.99	2.99	2.82	770,070
2025-12-17	2.96	2.96	2.96	2.96	786,466
2025-12-16	2.65	2.65	2.65	2.82	1,771,454
2025-12-15	3.00	3.00	2.83	2.83	2,830,333
2025-12-12	2.77	3.00	2.70	3.00	3,006,415
2025-12-11	2.83	2.89	2.77	2.89	2,853,868
2025-12-10	3.19	3.19	3.19	3.00	576,939
2025-12-09	2.90	3.00	2.90	3.00	3,369,326
2025-12-08	3.00	3.00	2.95	2.95	4,136,977
2025-12-05	3.00	3.00	2.90	2.92	2,399,649
2025-12-04	2.99	2.99	2.90	2.90	1,791,527
2025-12-03	2.97	2.99	2.81	2.81	2,001,716
2025-12-02	2.99	2.99	2.78	2.78	1,177,840
2025-12-01	2.85	2.85	2.70	2.74	1,150,543
2025-11-28	2.51	2.76	2.36	2.70	16,299,371
2025-11-27	2.85	3.00	2.85	3.00	1,552,497
2025-11-26	2.85	2.85	2.70	2.70	797,732
2025-11-25	2.64	2.86	2.64	2.86	2,887,697
2025-11-24	2.82	2.82	2.70	2.70	806,646
2025-11-21	2.58	3.00	2.57	2.89	1,453,015
2025-11-20	2.90	2.90	2.78	2.90	634,029
2025-11-19	2.98	2.98	2.98	2.92	1,053,216
2025-11-18	2.75	2.75	2.60	2.68	8,106,772
2025-11-17	2.87	2.98	2.81	2.90	1,489,808
2025-11-14	2.97	2.97	2.76	2.99	8,950,235
2025-11-13	2.91	2.97	2.90	2.97	1,459,734
2025-11-12	2.90	2.97	2.90	2.97	2,050,793
2025-11-11	2.92	3.00	2.92	3.00	2,157,007
2025-11-10	3.25	3.25	2.93	2.93	536,791
2025-11-07	2.91	3.05	2.88	3.00	6,364,768
2025-11-06	2.90	2.90	2.88	3.05	7,149,840
2025-11-05	2.90	2.90	2.80	2.85	2,225,212
2025-11-04	2.91	3.00	2.80	2.80	4,995,101
2025-11-03	3.00	3.10	2.93	2.93	2,445,767
2025-10-31	2.95	3.05	2.95	3.05	1,613,547
2025-10-30	2.90	2.90	2.90	2.95	3,567,412
2025-10-29	3.01	3.01	2.90	3.00	4,030,463
2025-10-28	3.01	3.10	3.00	3.10	5,981,732
2025-10-27	3.15	3.20	3.10	3.10	4,230,630
2025-10-24	3.11	3.11	3.11	3.11	1,458,426
2025-10-23	3.21	3.30	3.20	3.21	1,192,346
2025-10-22	3.31	3.31	3.20	3.25	2,908,774
2025-10-21	3.31	3.50	3.30	3.40	1,852,998
2025-10-20	3.31	3.31	3.31	3.31	1,452,532
2025-10-17	3.31	3.49	3.21	3.21	3,596,481
2025-10-16	3.31	3.50	3.31	3.50	5,565,583
2025-10-15	3.50	3.50	3.50	3.53	2,030,564
2025-10-14	3.60	3.80	3.51	3.65	1,378,886
2025-10-13	3.40	3.40	3.40	3.40	1,314,984
2025-10-10	3.70	3.70	3.40	3.40	5,226,971
2025-10-09	3.65	3.90	3.65	3.78	1,209,268
2025-10-08	3.82	4.07	3.71	3.81	1,701,213
2025-10-07	4.00	4.00	4.00	3.89	2,044,433
2025-10-06	4.05	4.05	3.88	4.02	1,125,911
2025-10-03	4.00	4.00	4.00	4.18	1,808,462
2025-10-02	4.00	4.00	3.88	4.10	5,922,332
2025-10-01	3.70	3.81	3.69	3.80	6,685,954
2025-09-30	3.62	3.70	3.60	3.70	5,921,264
2025-09-29	3.71	3.80	3.50	3.75	4,007,887
2025-09-26	3.81	4.00	3.75	3.90	6,241,154
2025-09-25	4.00	4.20	3.90	4.04	3,196,444
2025-09-24	3.91	4.00	3.91	4.13	2,844,257
2025-09-23	4.20	4.20	4.00	4.11	3,933,591
2025-09-22	4.00	4.24	4.00	3.96	5,813,461
2025-09-19	4.35	4.40	4.16	4.35	4,812,311
2025-09-18	4.39	4.65	4.01	4.31	19,899,300
2025-09-17	3.52	4.22	3.50	4.22	12,211,504
2025-09-16	3.20	3.35	3.06	3.14	1,618,966
2025-09-15	3.28	3.28	3.16	3.22	4,899,597
2025-09-12	3.20	3.20	3.20	3.25	1,244,409
2025-09-11	3.22	3.22	3.10	3.19	1,768,972
2025-09-10	3.30	3.30	3.05	3.23	5,243,387
2025-09-09	3.38	3.38	3.28	3.30	1,708,093
2025-09-08	3.30	3.49	3.24	3.27	4,052,521
2025-09-05	3.30	3.30	3.30	3.37	911,188
2025-09-04	3.46	3.65	3.40	3.40	2,110,324
2025-09-03	3.31	3.51	3.30	3.65	6,043,714
2025-09-02	3.31	3.31	3.30	3.30	2,128,352
2025-09-01	3.45	3.45	3.40	3.41	4,530,552
2025-08-29	3.49	3.60	3.49	3.55	6,840,299
2025-08-28	3.34	3.34	3.34	3.34	684,333
2025-08-27	3.31	3.44	3.20	3.34	1,962,013
2025-08-26	3.42	3.42	3.30	3.21	2,185,597
2025-08-25	3.44	3.44	3.44	3.44	0
2025-08-22	3.50	3.50	3.39	3.44	3,046,549
2025-08-21	3.40	3.40	3.40	3.45	1,401,832
2025-08-20	3.30	3.40	3.30	3.30	2,867,692
2025-08-19	3.04	3.28	3.00	3.28	6,852,607
2025-08-18	3.00	3.00	2.74	3.00	15,003,529
2025-08-15	3.17	3.29	3.01	3.20	6,309,592
2025-08-14	3.30	3.30	3.09	3.10	2,983,104
2025-08-13	3.21	3.21	3.00	3.00	2,480,114
2025-08-12	3.10	3.20	3.10	3.14	5,555,346
2025-08-11	2.90	3.02	2.90	2.90	6,820,826
2025-08-08	3.42	3.50	2.90	3.00	5,212,269
2025-08-07	3.35	3.57	3.35	3.57	1,887,124
2025-08-06	3.21	3.50	3.20	3.35	1,433,527
2025-08-05	3.39	3.39	3.15	3.20	5,857,407
2025-08-04	3.41	3.41	3.10	3.50	2,841,345
2025-08-01	3.49	3.50	3.38	3.38	2,287,097
2025-07-31	3.42	3.67	3.42	3.49	1,416,976
2025-07-30	3.61	3.61	3.41	3.74	1,715,876
2025-07-29	3.61	3.61	3.61	3.80	846,934
2025-07-28	4.00	4.00	4.00	3.78	2,193,597
2025-07-25	3.76	3.76	3.73	3.73	1,522,601
2025-07-24	3.51	3.51	3.48	3.76	1,534,650
2025-07-23	3.52	3.52	3.52	3.52	2,313,971
2025-07-22	3.50	3.50	3.50	3.50	2,019,551
2025-07-21	3.72	3.72	3.42	3.74	3,955,777
2025-07-18	3.63	4.20	3.63	4.20	1,079,637
2025-07-17	3.61	3.80	3.58	3.80	1,511,199
2025-07-16	3.82	3.82	3.82	3.81	308,015
2025-07-15	3.60	3.82	3.60	3.82	1,828,351
2025-07-14	3.99	3.99	3.58	3.58	2,315,870
2025-07-11	3.65	3.94	3.65	3.84	4,607,695
2025-07-10	3.62	4.40	3.62	3.65	2,262,381
2025-07-09	3.73	3.73	3.61	3.61	2,495,129
2025-07-08	3.70	3.84	3.70	3.74	4,693,494
2025-07-07	3.91	3.91	3.80	3.88	4,904,792
2025-07-04	4.02	4.16	3.92	4.00	7,223,702
2025-07-03	4.03	4.03	4.02	4.02	998,875
2025-07-02	4.12	4.12	4.01	4.04	3,873,371
2025-07-01	4.60	4.60	4.25	4.36	1,433,810
2025-06-30	4.20	4.59	4.20	4.36	2,896,249
2025-06-27	4.30	4.30	4.30	4.30	195,583
2025-06-26	4.10	4.30	4.10	4.30	684,663
2025-06-25	4.00	4.10	4.00	4.10	2,541,425
2025-06-24	4.05	4.33	4.05	4.33	1,083,143
2025-06-23	4.11	4.20	4.05	4.05	2,486,555
2025-06-20	4.20	4.20	4.20	4.20	1,420,629
2025-06-19	4.25	4.30	4.11	4.11	1,929,024
2025-06-18	4.30	4.30	4.20	4.21	3,200,632
2025-06-17	4.11	4.20	4.11	4.11	1,104,778
2025-06-16	4.15	4.29	4.00	4.11	3,516,167
2025-06-13	4.21	4.21	4.18	4.18	1,136,634
2025-06-12	4.21	4.21	4.18	4.18	1,054,697
2025-06-11	4.00	4.15	4.00	4.15	1,528,450
2025-06-10	4.00	4.28	3.90	4.18	12,982,916
2025-06-09	4.38	4.39	4.38	4.54	1,151,785
2025-06-06	4.01	4.80	4.01	4.35	2,824,864
2025-06-05	4.23	4.23	4.23	4.32	2,110,324
2025-06-04	4.41	4.45	4.29	4.61	2,397,430
2025-06-03	4.39	4.51	4.30	4.30	1,311,414
2025-06-02	4.50	4.55	4.50	4.55	3,688,449
2025-05-30	4.25	4.25	4.25	4.25	530,013
2025-05-29	4.60	4.60	4.35	4.60	3,310,052
2025-05-28	4.26	4.94	4.00	4.56	4,695,652
2025-05-27	4.51	4.51	4.25	4.47	2,835,360
2025-05-26	4.66	4.66	4.66	4.66	0
2025-05-23	4.59	4.89	4.56	4.75	1,428,230
2025-05-22	4.52	4.60	4.52	4.60	1,165,885
2025-05-21	4.60	4.80	4.60	4.80	2,584,165
2025-05-20	4.61	4.61	4.45	4.60	1,930,693
2025-05-19	4.26	4.90	4.26	4.58	1,431,034
2025-05-16	4.28	4.50	4.28	4.49	1,029,137
2025-05-15	4.41	4.50	4.41	4.50	1,341,764
2025-05-14	4.23	4.59	4.23	4.50	5,489,265
2025-05-13	4.51	4.66	4.42	4.66	2,714,223
2025-05-12	4.70	4.81	4.70	4.67	1,141,376
2025-05-09	4.73	4.73	4.51	4.51	1,720,877
2025-05-08	4.51	4.75	4.51	4.69	1,567,039
2025-05-07	4.75	4.75	4.75	4.70	3,128,700
2025-05-06	4.99	5.00	4.75	4.81	2,173,042
2025-05-05	4.86	4.86	4.86	4.86	0
2025-05-02	4.60	4.86	4.60	4.86	2,028,638
2025-05-01	4.75	4.75	4.75	4.75	3,947,553
2025-04-30	4.69	4.69	4.69	4.39	3,752,817
2025-04-29	4.75	4.75	4.54	4.58	2,047,120
2025-04-28	4.51	4.62	4.50	4.51	3,845,134
2025-04-25	4.65	4.80	4.63	4.67	5,616,318
2025-04-24	4.15	4.46	4.15	4.46	1,040,808
2025-04-23	4.15	4.15	4.15	4.15	3,091,152
2025-04-22	4.38	4.38	4.38	4.38	4,258,565
2025-04-21	4.26	4.26	4.26	4.26	0
2025-04-18	4.26	4.26	4.26	4.26	0
2025-04-17	4.39	4.40	4.39	4.26	2,765,194
2025-04-16	4.35	4.35	4.31	4.31	2,849,457
2025-04-15	3.71	4.52	3.71	4.35	2,486,970
2025-04-14	4.15	4.15	3.91	4.03	3,551,797
2025-04-11	4.30	4.30	4.15	4.08	4,691,267
2025-04-10	4.39	4.50	4.39	4.40	6,120,371
2025-04-09	4.56	4.56	4.30	4.00	5,498,361
2025-04-08	3.91	4.60	3.90	4.45	8,853,914
2025-04-07	4.14	4.60	3.61	4.31	12,340,718
2025-04-04	4.26	4.40	3.95	4.25	6,591,119
2025-04-03	4.26	4.26	4.26	4.53	2,196,826
2025-04-02	4.85	4.85	4.79	4.63	2,893,599
2025-04-01	4.70	4.90	4.49	4.85	9,339,658
2025-03-31	4.30	4.60	4.10	4.31	5,854,905
2025-03-28	3.71	4.01	3.71	4.15	2,236,386
2025-03-27	3.93	3.93	3.93	3.83	2,734,471
2025-03-26	4.20	4.20	3.91	3.84	5,014,988
2025-03-25	3.70	4.00	3.70	3.88	5,979,445
2025-03-24	3.86	4.10	3.69	3.72	10,483,813
2025-03-21	3.87	3.94	3.68	3.74	7,567,187
2025-03-20	3.63	3.74	3.63	3.69	3,523,344
2025-03-19	3.65	3.65	3.58	3.64	3,181,917
2025-03-18	3.60	3.64	3.57	3.56	3,149,289
2025-03-17	3.60	3.62	3.55	3.62	5,118,282
2025-03-14	3.70	3.70	3.60	3.61	3,538,442
2025-03-13	3.70	3.70	3.67	3.67	3,193,140
2025-03-12	3.69	3.70	3.68	3.70	814,566
2025-03-11	3.87	3.87	3.68	3.70	5,095,444
2025-03-10	3.86	3.93	3.81	3.93	1,561,497
2025-03-07	4.09	4.09	4.09	3.97	1,509,269
2025-03-06	3.77	4.08	3.77	3.94	1,295,265
2025-03-05	3.90	3.94	3.77	3.77	2,171,737
2025-03-04	3.90	3.90	3.75	3.75	2,127,078
2025-03-03	3.88	4.00	3.88	3.90	2,250,238
2025-02-28	3.90	3.98	3.90	3.98	2,017,314
2025-02-27	3.82	3.90	3.75	3.86	3,789,164
2025-02-26	3.91	3.95	3.80	3.85	3,538,837
2025-02-25	4.00	4.00	3.75	3.93	3,780,739
2025-02-24	4.10	4.10	4.00	4.02	5,170,646
2025-02-21	4.00	4.08	3.96	4.06	2,310,537
2025-02-20	3.81	4.05	3.80	4.05	4,237,473
2025-02-19	3.85	3.90	3.83	3.85	3,137,681
2025-02-18	3.82	3.99	3.80	3.84	5,466,555
2025-02-17	3.96	4.09	3.85	3.85	1,718,016
2025-02-14	4.09	4.09	3.96	3.96	2,293,567
2025-02-13	4.06	4.07	3.95	4.00	3,286,134
2025-02-12	4.10	4.10	4.10	4.10	2,330,523
2025-02-11	4.20	4.20	4.10	4.15	2,871,559
2025-02-10	4.17	4.17	4.10	4.15	2,811,731
2025-02-07	4.05	4.29	4.03	4.16	4,642,182
2025-02-06	4.11	4.22	4.06	4.17	8,168,929
2025-02-05	4.00	4.33	4.00	4.18	14,098,525
2025-02-04	4.20	4.41	3.94	4.00	12,540,902
2025-02-03	3.85	4.50	3.85	4.18	13,737,345
2025-01-31	4.19	4.40	3.84	4.27	46,753,243
2025-01-30	3.80	4.01	3.70	3.85	13,143,375
2025-01-29	4.30	4.49	3.90	3.95	9,605,843
2025-01-28	3.81	4.50	3.70	4.26	18,198,838
2025-01-27	4.30	4.69	3.81	3.98	18,918,541
2025-01-24	3.08	4.51	3.02	4.13	192,173,701
2025-01-23	5.98	6.10	5.76	5.82	2,990,165
2025-01-22	6.22	6.36	5.90	5.98	4,707,425
2025-01-21	6.40	6.40	6.12	6.24	1,379,097
2025-01-20	6.68	6.68	6.38	6.40	2,203,474
2025-01-17	6.70	6.80	6.40	6.40	4,311,869
2025-01-16	6.78	6.78	6.20	6.56	2,461,889
2025-01-15	7.00	7.48	6.50	6.34	11,937,005
2025-01-14	5.98	6.30	5.80	6.14	9,464,528
2025-01-13	5.32	5.94	5.32	5.86	3,831,480
2025-01-10	5.52	5.90	5.32	5.58	4,663,160
2025-01-09	5.12	6.00	5.12	5.60	9,375,880
2025-01-08	5.86	6.18	5.12	5.48	12,302,214
2025-01-07	6.00	6.40	5.80	6.00	17,294,991
2025-01-06	7.40	7.46	5.70	5.70	17,421,670
2025-01-03	7.98	7.98	6.52	7.18	16,778,403
2025-01-02	8.00	8.00	7.22	7.58	14,295,006
2025-01-01	7.16	7.16	7.16	7.16	0
2024-12-31	7.26	7.38	6.78	7.16	10,071,418
2024-12-30	6.44	7.20	6.12	6.96	31,806,094
2024-12-27	5.50	6.10	5.32	6.10	7,058,572
2024-12-26	5.59	5.59	5.59	5.59	0
2024-12-25	5.59	5.59	5.59	5.59	0
2024-12-24	5.70	6.00	5.40	5.59	7,575,229
2024-12-23	5.80	5.80	5.22	5.55	6,696,535
2024-12-20	4.91	5.40	4.81	5.28	4,538,428
2024-12-19	5.02	5.70	5.00	5.10	6,471,290
2024-12-18	6.14	6.30	5.30	5.35	16,677,035
2024-12-17	5.00	6.00	4.80	5.85	28,480,617
2024-12-16	4.44	4.90	4.43	4.65	10,257,782
2024-12-13	4.50	4.50	3.98	4.04	6,370,203
2024-12-12	3.81	4.39	3.81	4.31	7,831,422
2024-12-11	4.30	4.30	4.00	4.00	4,708,354
2024-12-10	3.76	4.20	3.76	4.15	5,913,808
2024-12-09	4.10	4.50	4.00	3.93	7,476,912
2024-12-06	4.29	4.44	3.87	4.25	13,493,365
2024-12-05	3.76	4.37	3.76	4.01	20,310,103
2024-12-04	3.48	3.64	3.30	3.42	4,570,270
2024-12-03	3.62	3.80	3.31	3.56	4,738,947
2024-12-02	3.20	3.60	3.01	3.60	9,632,287
2024-11-29	3.15	3.50	3.10	3.30	13,102,289
2024-11-28	3.40	3.40	3.00	3.08	9,577,950
2024-11-27	3.75	3.90	2.93	3.00	20,604,480
2024-11-26	2.80	4.44	2.80	3.55	93,520,091
2024-11-25	2.40	2.49	2.17	2.30	33,036,155
2024-11-22	1.41	2.00	1.41	1.95	22,401,695
2024-11-21	1.50	1.51	1.50	1.54	1,394,116
2024-11-20	1.75	1.75	1.50	1.53	4,325,604
2024-11-19	1.43	1.43	1.43	1.70	2,382,745
2024-11-18	1.41	1.55	1.41	1.58	1,295,915
2024-11-15	1.55	1.55	1.50	1.52	9,721,431
2024-11-14	1.90	1.90	1.75	1.75	720,004
2024-11-13	1.85	1.90	1.85	1.90	1,690,335
2024-11-12	1.72	1.72	1.68	1.68	1,058,793
2024-11-11	1.75	1.75	1.72	1.72	932,350
2024-11-08	1.53	1.53	1.51	1.75	595,600
2024-11-07	1.90	1.90	1.90	1.70	412,251
2024-11-06	1.85	1.90	1.71	1.74	859,560
2024-11-05	1.56	1.61	1.56	1.69	237,593
2024-11-04	1.73	1.73	1.73	1.73	612,636
2024-11-01	1.74	1.74	1.73	1.73	1,029,784
2024-10-31	1.75	1.75	1.74	1.74	170,096
2024-10-30	1.73	1.75	1.73	1.75	1,177,861
2024-10-29	1.51	1.69	1.51	1.73	5,422,611
2024-10-28	1.75	1.75	1.75	1.64	2,532,330
2024-10-25	1.75	1.75	1.64	1.65	1,250,470
2024-10-24	1.66	1.66	1.66	1.68	3,119,681
2024-10-23	1.66	1.66	1.66	1.70	867,953
2024-10-22	1.79	1.79	1.70	1.72	388,484
2024-10-21	1.80	1.90	1.51	1.76	1,028,089
2024-10-18	1.61	1.80	1.61	1.75	5,582,632
2024-10-17	1.80	1.80	1.64	1.64	602,999
2024-10-16	1.71	1.88	1.65	1.65	2,325,204
2024-10-15	1.84	1.90	1.75	1.80	6,122,053
2024-10-14	1.45	1.77	1.45	1.80	9,554,325
2024-10-11	1.41	1.55	1.41	1.48	1,591,168
2024-10-10	1.42	1.43	1.42	1.43	231,739
2024-10-09	1.39	1.42	1.39	1.42	696,543
2024-10-08	1.40	1.40	1.39	1.39	1,053,580
2024-10-07	1.40	1.40	1.40	1.40	1,377,148
2024-10-04	1.40	1.40	1.40	1.40	382,336
2024-10-03	1.37	1.37	1.37	1.40	2,329,500
2024-10-02	1.40	1.40	1.40	1.40	4,035,903
2024-10-01	1.40	1.40	1.40	1.35	10,671,075
2024-09-30	1.59	1.59	1.50	1.43	9,338,680
2024-09-27	1.45	1.45	1.45	1.45	679,472
2024-09-26	1.40	1.40	1.40	1.45	2,156,676
2024-09-25	1.45	1.50	1.42	1.46	5,705,041
2024-09-24	1.45	1.45	1.45	1.52	2,874,808
2024-09-23	1.58	1.59	1.58	1.59	480,524
2024-09-20	1.50	1.50	1.50	1.58	2,951,970
2024-09-19	1.56	1.59	1.56	1.59	1,665,739
2024-09-18	1.50	1.50	1.50	1.56	4,624,278
2024-09-17	1.51	1.51	1.50	1.55	990,562
2024-09-16	1.60	1.60	1.60	1.60	520,415
2024-09-13	1.65	1.65	1.60	1.60	1,781,728
2024-09-12	1.65	1.65	1.65	1.65	1,159,026
2024-09-11	1.60	1.60	1.60	1.65	2,151,345
2024-09-10	1.61	1.64	1.60	1.67	1,466,534
2024-09-09	1.70	1.70	1.61	1.62	2,573,301
2024-09-06	1.70	1.70	1.70	1.70	1,464,680
2024-09-05	1.71	1.71	1.70	1.70	300,847
2024-09-04	1.65	1.65	1.61	1.71	2,428,015
2024-09-03	1.61	1.66	1.61	1.69	1,050,124
2024-09-02	1.70	1.70	1.70	1.70	1,119,596
2024-08-30	1.69	1.69	1.69	1.69	2,697,457
2024-08-29	1.71	1.71	1.66	1.69	2,726,632
2024-08-28	1.71	1.80	1.71	1.75	1,966,559
2024-08-27	1.90	1.90	1.90	1.76	1,053,908
2024-08-26	1.80	1.80	1.80	1.80	0
2024-08-23	1.71	1.71	1.71	1.80	899,385
2024-08-22	1.95	1.95	1.90	1.81	2,751,636
2024-08-21	1.72	2.00	1.72	1.95	2,257,362
2024-08-20	1.72	1.89	1.72	1.88	2,603,413
2024-08-19	1.91	1.91	1.90	1.90	562,270
2024-08-16	1.91	1.91	1.91	1.91	136,394
2024-08-15	1.97	1.97	1.91	1.91	648,302
2024-08-14	1.94	1.97	1.94	1.97	976,024
2024-08-13	2.05	2.05	2.04	1.94	508,427
2024-08-12	2.06	2.09	2.06	1.90	1,078,123
2024-08-09	1.91	1.91	1.90	1.88	2,156,717
2024-08-08	1.80	1.93	1.80	1.95	3,395,560
2024-08-07	1.50	1.62	1.50	1.66	1,006,160
2024-08-06	1.72	1.72	1.67	1.67	1,272,407
2024-08-05	1.72	1.72	1.65	1.72	3,428,810
2024-08-02	1.72	1.77	1.72	1.77	522,931
2024-08-01	1.77	1.81	1.68	1.72	5,643,121
2024-07-31	1.70	1.70	1.70	1.65	1,278,576
2024-07-30	1.60	1.70	1.60	1.68	10,857,481
2024-07-29	1.66	1.66	1.57	1.56	4,500,388
2024-07-26	1.80	1.81	1.70	1.72	3,419,457
2024-07-25	1.93	1.93	1.83	1.90	2,197,945
2024-07-24	1.80	1.80	1.70	1.75	1,999,360
2024-07-23	1.82	1.87	1.82	1.87	730,846
2024-07-22	1.75	1.79	1.75	1.82	5,750,708
2024-07-19	1.83	1.93	1.83	1.93	427,263
2024-07-18	1.80	1.80	1.80	1.83	2,473,827
2024-07-17	1.81	1.81	1.80	1.80	1,868,470
2024-07-16	1.81	1.81	1.81	1.90	1,583,134
2024-07-15	2.00	2.00	1.95	1.95	605,221
2024-07-12	2.01	2.01	2.00	2.00	642,453
2024-07-11	2.02	2.02	2.01	2.01	432,915
2024-07-10	2.05	2.05	1.92	2.02	7,069,292
2024-07-09	2.01	2.01	2.00	2.00	1,107,860
2024-07-08	1.95	2.01	1.95	2.01	6,209,302
2024-07-05	2.07	2.07	2.07	2.07	1,167,022
2024-07-04	1.95	2.06	1.95	2.06	2,596,299
2024-07-03	2.00	2.04	2.00	2.01	979,281
2024-07-02	2.01	2.01	1.94	1.98	5,649,383
2024-07-01	2.14	2.14	1.97	2.20	2,659,239
2024-06-28	2.22	2.22	2.20	2.21	1,874,115
2024-06-27	2.20	2.22	2.20	2.22	436,273
2024-06-26	2.36	2.36	2.20	2.20	3,649,224
2024-06-25	2.37	2.37	2.20	2.26	4,109,076
2024-06-24	2.40	2.40	2.40	2.33	874,465
2024-06-21	2.22	2.22	2.22	2.38	533,236
2024-06-20	2.35	2.35	2.30	2.30	844,023
2024-06-19	2.38	2.38	2.35	2.35	1,418,114
2024-06-18	2.40	2.40	2.34	2.38	2,867,859
2024-06-17	2.46	2.46	2.40	2.38	3,267,285
2024-06-14	2.39	2.50	2.34	2.48	3,940,545
2024-06-13	2.24	2.39	2.19	2.33	4,165,294
2024-06-12	2.11	2.11	2.07	2.14	3,940,729
2024-06-11	2.02	2.19	2.01	2.15	3,356,554
2024-06-10	2.38	2.38	2.25	2.18	1,990,949
2024-06-07	2.26	2.26	2.25	2.25	3,314,681
2024-06-06	2.24	2.31	2.20	2.15	8,610,720
2024-06-05	2.16	2.16	2.16	2.20	1,923,207
2024-06-04	2.19	2.20	2.17	2.20	5,702,865
2024-06-03	2.13	2.15	1.95	2.03	10,780,205
2024-05-31	2.40	2.40	2.19	2.21	8,657,217
2024-05-30	2.05	2.49	2.05	2.27	27,216,561
2024-05-29	1.85	2.00	1.70	2.00	19,415,015
2024-05-28	1.55	1.64	1.55	1.70	12,334,897
2024-05-27	1.47	1.47	1.47	1.47	0
2024-05-24	1.41	1.45	1.41	1.47	1,723,813
2024-05-23	1.50	1.50	1.43	1.46	526,244
2024-05-22	1.44	1.44	1.44	1.46	2,145,341
2024-05-21	1.41	1.41	1.40	1.40	615,814
2024-05-20	1.45	1.45	1.45	1.48	678,392
2024-05-17	1.47	1.47	1.44	1.42	3,409,613
2024-05-16	1.60	1.60	1.60	1.52	888,087
2024-05-15	1.46	1.46	1.45	1.50	5,280,446
2024-05-14	1.40	1.42	1.40	1.42	200,647
2024-05-13	1.40	1.40	1.30	1.40	12,208,570
2024-05-10	1.45	1.45	1.40	1.43	4,532,131
2024-05-09	1.50	1.53	1.50	1.53	856,533
2024-05-08	1.42	1.42	1.42	1.50	824,677
2024-05-07	1.65	1.65	1.45	1.45	9,779,164
2024-05-06	1.56	1.56	1.56	1.56	0
2024-05-03	1.52	1.52	1.52	1.56	720,924
2024-05-02	1.51	1.51	1.51	1.56	1,776,867
2024-05-01	1.46	1.46	1.46	1.53	641,602
2024-04-30	1.52	1.52	1.47	1.47	3,261,125
2024-04-29	1.55	1.55	1.40	1.55	10,255,541
2024-04-26	1.75	1.75	1.75	1.64	1,741,686
2024-04-25	1.56	1.71	1.56	1.70	5,274,407
2024-04-24	1.82	1.86	1.65	1.63	5,688,031
2024-04-23	1.70	1.88	1.70	1.82	8,640,920
2024-04-22	1.75	1.85	1.71	1.78	23,165,002
2024-04-19	1.34	1.65	1.34	1.60	9,649,004
2024-04-18	1.35	1.40	1.35	1.40	2,916,258
2024-04-17	1.32	1.40	1.31	1.43	4,137,531
2024-04-16	1.35	1.39	1.32	1.35	3,428,746
2024-04-15	1.35	1.35	1.32	1.39	2,854,870
2024-04-12	1.37	1.37	1.37	1.37	1,432,413
2024-04-11	1.41	1.41	1.41	1.35	434,466
2024-04-10	1.36	1.36	1.36	1.42	1,461,409
2024-04-09	1.37	1.38	1.37	1.41	6,481,575
2024-04-08	1.41	1.44	1.30	1.34	8,911,751
2024-04-05	1.29	1.35	1.29	1.37	3,138,742
2024-04-04	1.30	1.40	1.30	1.32	5,760,184
2024-04-03	1.35	1.35	1.32	1.33	6,675,760
2024-04-02	1.27	1.35	1.27	1.32	8,393,439
2024-04-01	1.24	1.24	1.24	1.24	0
2024-03-29	1.24	1.24	1.24	1.24	0
2024-03-28	1.27	1.30	1.20	1.24	4,863,262
2024-03-27	1.27	1.31	1.27	1.28	3,593,950
2024-03-26	1.30	1.30	1.27	1.28	10,024,292
2024-03-25	1.33	1.33	1.33	1.30	9,190,167
2024-03-22	1.34	1.40	1.29	1.30	6,214,192
2024-03-21	1.30	1.39	1.25	1.35	7,238,089
2024-03-20	1.30	1.40	1.27	1.34	16,654,052
2024-03-19	1.37	1.37	1.15	1.24	40,481,415
2024-03-18	1.50	1.52	1.44	1.49	7,004,909
2024-03-15	1.45	1.51	1.45	1.45	8,294,126
2024-03-14	1.63	1.64	1.50	1.49	8,827,120
2024-03-13	1.61	1.62	1.60	1.60	2,549,253
2024-03-12	1.60	1.60	1.60	1.63	825,458
2024-03-11	1.59	1.63	1.59	1.63	1,345,010
2024-03-08	1.70	1.70	1.55	1.59	6,094,318
2024-03-07	1.75	1.75	1.65	1.68	4,865,962
2024-03-06	1.85	1.85	1.70	1.71	6,692,448
2024-03-05	1.90	1.90	1.85	1.83	2,221,550
2024-03-04	1.93	1.93	1.86	1.86	1,039,444
2024-03-01	1.98	1.98	1.93	1.93	2,736,901
2024-02-29	1.91	2.00	1.81	1.98	9,329,219
2024-02-28	2.04	2.05	2.04	2.05	2,180,404
2024-02-27	2.00	2.00	1.91	1.98	1,202,727
2024-02-26	1.99	2.03	1.99	2.03	399,764
2024-02-23	2.09	2.09	2.00	1.99	2,524,775
2024-02-22	2.02	2.05	2.00	2.10	9,433,516
2024-02-21	2.16	2.16	2.16	2.08	1,679,222
2024-02-20	2.13	2.13	2.13	2.09	1,926,500
2024-02-19	2.19	2.19	2.19	2.13	1,180,837
2024-02-16	2.19	2.20	2.16	2.20	1,859,297
2024-02-15	2.21	2.21	2.10	2.14	6,523,444
2024-02-14	2.34	2.34	2.34	2.29	3,079,379
2024-02-13	2.50	2.50	2.40	2.37	3,284,427
2024-02-12	2.41	2.47	2.41	2.58	3,153,981
2024-02-09	2.50	2.59	2.50	2.51	3,986,844
2024-02-08	2.45	2.45	2.39	2.36	1,791,867
2024-02-07	2.56	2.65	2.42	2.39	7,808,068
2024-02-06	2.80	2.80	2.50	2.62	29,884,943
2024-02-05	2.16	2.16	1.90	2.09	13,119,598
2024-02-02	2.25	2.25	2.10	2.26	4,771,043
2024-02-01	2.23	2.23	2.23	2.35	1,017,110
2024-01-31	2.31	2.31	2.30	2.27	2,134,827
2024-01-30	2.40	2.40	2.34	2.41	2,632,341
2024-01-29	2.41	2.54	2.40	2.35	3,230,166
2024-01-26	2.52	2.52	2.52	2.51	6,243,013
2024-01-25	2.49	2.49	2.45	2.53	5,419,905
2024-01-24	2.49	2.49	2.25	2.35	1,274,568
2024-01-23	2.36	2.40	2.36	2.40	1,332,625
2024-01-22	2.41	2.41	2.40	2.36	2,751,983
2024-01-19	2.59	2.70	2.55	2.60	3,863,679
2024-01-18	2.37	2.49	2.37	2.47	1,972,682
2024-01-17	2.49	2.49	2.45	2.45	3,685,618
2024-01-16	2.30	2.30	2.30	2.27	1,133,837
2024-01-15	2.21	2.21	2.18	2.29	3,069,060
2024-01-12	2.41	2.41	2.21	2.31	3,073,092
2024-01-11	2.20	2.35	2.20	2.40	3,590,396
2024-01-10	2.19	2.19	2.10	2.16	4,576,832
2024-01-09	2.36	2.37	2.20	2.25	6,199,562
2024-01-08	2.39	2.39	2.39	2.32	1,703,130
2024-01-05	2.30	2.35	2.24	2.34	7,173,340
2024-01-04	2.59	2.64	2.35	2.42	8,831,376
2024-01-03	2.70	2.70	2.55	2.65	4,783,231
2024-01-02	2.98	3.00	2.81	2.87	1,120,525
2024-01-01	2.75	2.75	2.75	2.75	0
2023-12-29	2.75	2.76	2.51	2.75	1,751,472
2023-12-28	2.65	2.75	2.65	2.67	2,035,160
2023-12-27	2.64	2.72	2.64	2.68	6,010,414
2023-12-26	2.72	2.72	2.72	2.72	0
2023-12-25	2.72	2.72	2.72	2.72	0
2023-12-22	2.61	2.70	2.60	2.72	5,062,984
2023-12-21	2.40	2.85	2.40	2.68	8,138,464
2023-12-20	2.45	2.50	2.40	2.40	3,041,941
2023-12-19	1.90	2.40	1.90	2.40	9,606,909
2023-12-18	2.00	2.00	1.90	1.95	8,356,884
2023-12-15	2.00	2.05	1.91	2.01	14,596,398
2023-12-14	2.11	2.18	2.10	2.05	5,441,100
2023-12-13	2.26	2.30	2.15	2.16	5,727,556
2023-12-12	2.51	2.51	2.28	2.28	6,335,628
2023-12-11	2.71	2.79	2.49	2.57	17,986,491
2023-12-08	3.01	3.01	2.80	3.00	8,640,340
2023-12-07	3.18	3.18	2.91	3.10	18,872,328
2023-12-06	2.50	3.30	2.50	2.90	33,936,244
2023-12-05	2.70	2.70	2.26	2.42	9,289,585
2023-12-04	2.35	3.10	2.35	2.56	34,753,374
2023-12-01	1.75	2.40	1.75	2.20	30,391,024
2023-11-30	1.50	1.80	1.50	1.79	9,328,543
2023-11-29	1.44	1.44	1.44	1.40	3,596,578
2023-11-28	1.30	1.40	1.25	1.40	9,087,628
2023-11-27	1.37	1.38	1.27	1.29	9,703,502
2023-11-24	1.35	1.35	1.35	1.35	1,534,427
2023-11-23	1.40	1.40	1.34	1.35	8,913,509
2023-11-22	1.80	1.80	1.35	1.37	18,848,496
2023-11-21	1.20	1.20	1.19	1.19	1,157,861
2023-11-20	1.18	1.20	1.18	1.20	6,198,458
2023-11-17	1.19	1.19	1.18	1.18	875,026
2023-11-16	1.29	1.29	1.29	1.19	4,864,689
2023-11-15	1.15	1.15	1.15	1.19	2,738,599
2023-11-14	1.31	1.33	1.30	1.28	2,337,610
2023-11-13	1.35	1.35	1.35	1.35	2,509,891
2023-11-10	1.37	1.37	1.32	1.36	2,427,302
2023-11-09	1.40	1.40	1.35	1.35	2,579,217
2023-11-08	1.34	1.40	1.34	1.40	1,305,789
2023-11-07	1.24	1.40	1.24	1.34	8,576,367
2023-11-06	1.15	1.24	1.11	1.22	2,614,015
2023-11-03	1.03	1.15	1.03	1.15	5,862,395
2023-11-02	1.00	1.10	1.00	1.07	6,858,133
2023-11-01	0.95	0.95	0.93	0.97	3,973,836
2023-10-31	0.90	0.90	0.90	0.87	1,850,215
2023-10-30	0.93	0.93	0.93	0.93	531,336
2023-10-27	0.95	0.95	0.93	0.93	2,554,949
2023-10-26	0.88	1.00	0.88	0.95	9,578,909
2023-10-25	0.68	0.68	0.68	0.80	2,436,843
2023-10-24	0.75	0.75	0.75	0.75	2,988,678
2023-10-23	0.86	0.90	0.86	0.75	1,095,966
2023-10-20	0.72	0.72	0.72	0.84	1,028,508
2023-10-19	0.81	0.81	0.76	0.76	3,625,065
2023-10-18	0.81	0.81	0.81	0.81	1,996,968
2023-10-17	0.80	0.81	0.80	0.81	2,440,711
2023-10-16	0.80	0.80	0.80	0.80	1,399,524
2023-10-13	0.70	0.70	0.70	0.83	15,010,324
2023-10-12	0.70	0.70	0.66	0.66	5,546,124
2023-10-11	0.72	0.72	0.70	0.69	6,773,600
2023-10-10	0.80	0.80	0.73	0.73	4,909,320
2023-10-09	0.78	0.78	0.77	0.77	767,581
2023-10-06	0.80	0.80	0.78	0.78	2,250,884
2023-10-05	0.80	0.82	0.80	0.79	5,643,577
2023-10-04	0.81	0.85	0.80	0.82	4,071,262
2023-10-03	0.80	0.80	0.80	0.82	5,500,427
2023-10-02	0.80	0.80	0.80	0.80	10,895,053
2023-09-29	0.84	0.89	0.84	0.86	6,330,077
2023-09-28	0.85	0.85	0.84	0.84	4,359,500
2023-09-27	0.85	0.89	0.85	0.89	38,203
2023-09-26	0.97	0.97	0.88	0.85	4,265,092
2023-09-25	0.88	0.97	0.88	0.93	1,135,560
2023-09-22	0.96	0.96	0.96	0.92	3,618,710
2023-09-21	0.92	0.92	0.92	0.93	1,403,221
2023-09-20	0.88	0.90	0.88	0.90	1,612,348
2023-09-19	0.92	0.92	0.88	0.88	4,510,414
2023-09-18	1.00	1.00	0.90	0.93	5,688,909
2023-09-15	0.95	0.95	0.95	0.97	1,783,909
2023-09-14	1.00	1.00	1.00	1.03	583,073
2023-09-13	1.05	1.05	1.05	0.99	689,653
2023-09-12	0.97	0.97	0.95	0.95	2,757,182
2023-09-11	0.95	1.00	0.95	0.97	1,521,071
2023-09-08	1.02	1.06	1.02	1.06	344,934
2023-09-07	0.95	0.95	0.95	1.02	612,975
2023-09-06	1.04	1.04	0.98	0.97	2,020,159
2023-09-05	1.03	1.03	1.02	1.02	1,481,174
2023-09-04	0.98	1.03	0.98	1.03	663,816
2023-09-01	0.99	0.99	0.98	0.98	4,867,420
2023-08-31	1.05	1.05	1.02	1.02	629,552
2023-08-30	1.01	1.10	1.01	1.05	1,061,831
2023-08-29	0.97	1.02	0.97	1.06	9,750,810
2023-08-28	0.89	0.89	0.89	0.89	0
2023-08-25	0.90	0.90	0.84	0.89	9,050,971
2023-08-24	1.01	1.01	0.70	0.88	30,849,684
2023-08-23	1.11	1.11	1.09	1.09	1,434,244
2023-08-22	1.09	1.11	1.09	1.11	536,914
2023-08-21	1.08	1.20	1.05	1.09	2,927,618
2023-08-18	1.22	1.22	1.15	1.11	8,000,523
2023-08-17	1.22	1.25	1.22	1.25	560,844
2023-08-16	1.22	1.22	1.22	1.22	827,815
2023-08-15	1.18	1.18	1.18	1.21	749,284
2023-08-14	1.24	1.25	1.24	1.21	1,927,578
2023-08-11	1.21	1.21	1.21	1.21	359,757
2023-08-10	1.21	1.21	1.21	1.21	258,143
2023-08-09	1.20	1.20	1.20	1.21	1,090,270
2023-08-08	1.21	1.21	1.21	1.21	1,064,214
2023-08-07	1.20	1.22	1.20	1.21	3,663,489
2023-08-04	1.20	1.20	1.20	1.18	1,309,189
2023-08-03	1.18	1.18	1.18	1.18	896,930
2023-08-02	1.18	1.18	1.18	1.18	1,797,886
2023-08-01	1.18	1.18	1.18	1.18	853,648
2023-07-31	1.20	1.20	1.17	1.18	2,502,392
2023-07-28	1.17	1.18	1.17	1.19	8,323,435
2023-07-27	1.21	1.21	1.20	1.20	1,584,060
2023-07-26	1.19	1.23	1.19	1.21	1,569,880
2023-07-25	1.19	1.19	1.19	1.22	5,937,253
2023-07-24	1.18	1.18	1.18	1.18	7,204,699
2023-07-21	1.21	1.21	1.18	1.19	3,935,397
2023-07-20	1.20	1.20	1.20	1.19	7,089,718
2023-07-19	1.19	1.19	1.19	1.19	6,633,091
2023-07-18	1.21	1.21	1.19	1.20	10,194,754
2023-07-17	1.19	1.20	1.19	1.20	11,470,158
2023-07-14	1.22	1.22	1.20	1.20	5,475,519
2023-07-13	1.22	1.22	1.21	1.21	4,542,089
2023-07-12	1.25	1.25	1.19	1.22	21,954,183
2023-07-11	1.25	1.25	1.24	1.23	12,818,823
2023-07-10	1.27	1.30	1.25	1.26	23,977,248
2023-07-07	1.30	1.30	1.24	1.26	26,789,628
2023-07-06	1.81	1.96	1.81	1.90	4,199,651
2023-07-05	1.88	1.90	1.85	1.88	3,391,891
2023-07-04	2.00	2.00	1.90	1.90	2,866,975
2023-07-03	2.15	2.15	2.05	1.97	3,256,934
2023-06-30	2.14	2.14	2.06	2.11	5,194,159
2023-06-29	2.10	2.30	2.10	2.15	6,209,251
2023-06-28	2.12	2.12	2.12	2.12	972,173
2023-06-27	2.10	2.11	2.10	2.11	4,310,470
2023-06-26	2.16	2.16	2.16	2.16	6,680,549
2023-06-23	1.90	2.10	1.90	2.15	7,076,364
2023-06-22	1.70	1.85	1.70	1.84	9,448,599
2023-06-21	1.57	1.63	1.57	1.65	2,746,221
2023-06-20	1.51	1.51	1.51	1.61	2,888,542
2023-06-19	1.45	1.45	1.45	1.60	979,491
2023-06-16	1.58	1.58	1.55	1.55	110,359
2023-06-15	1.60	1.60	1.60	1.58	4,507,067
2023-06-14	1.48	1.50	1.48	1.50	2,177,064
2023-06-13	1.47	1.48	1.47	1.48	334,136
2023-06-12	1.65	1.65	1.50	1.47	10,310,805
2023-06-09	1.29	1.29	1.27	1.27	3,137,962
2023-06-08	1.20	1.22	1.20	1.29	8,401,969
2023-06-07	1.05	1.05	0.95	1.00	7,582,486
2023-06-06	1.10	1.10	1.10	1.08	2,204,831
2023-06-05	1.10	1.10	1.10	1.13	1,871,057
2023-06-02	1.15	1.15	1.15	1.15	792,871
2023-06-01	1.15	1.15	1.15	1.15	74,849
2023-05-31	1.15	1.15	1.15	1.15	1,358,178
2023-05-30	1.10	1.15	1.10	1.15	1,966,662
2023-05-29	1.10	1.10	1.10	1.10	0
2023-05-26	1.10	1.10	1.10	1.10	755,799
2023-05-25	1.11	1.11	1.06	1.06	1,239,517
2023-05-24	1.10	1.12	1.10	1.11	1,575,438
2023-05-23	1.15	1.18	1.15	1.14	3,754,773
2023-05-22	1.25	1.25	1.20	1.16	5,076,834
2023-05-19	1.36	1.36	1.33	1.33	1,051,276
2023-05-18	1.29	1.29	1.29	1.36	1,181,374
2023-05-17	1.45	1.45	1.40	1.43	1,302,700
2023-05-16	1.38	1.38	1.31	1.34	3,635,170
2023-05-15	1.38	1.38	1.38	1.32	1,703,699
2023-05-12	1.35	1.35	1.35	1.35	386,457
2023-05-11	1.38	1.38	1.35	1.35	1,404,723
2023-05-10	1.32	1.32	1.32	1.38	760,045
2023-05-09	1.38	1.38	1.35	1.35	1,117,512
2023-05-08	1.38	1.38	1.38	1.38	0
2023-05-05	1.26	1.26	1.26	1.38	583,753
2023-05-04	1.29	1.34	1.29	1.34	1,747,227
2023-05-03	1.31	1.31	1.31	1.29	1,406,210
2023-05-02	1.40	1.40	1.36	1.36	1,306,795
2023-05-01	1.40	1.40	1.40	1.40	0
2023-04-28	1.43	1.43	1.40	1.40	1,207,969
2023-04-27	1.43	1.43	1.43	1.43	1,056,974
2023-04-26	1.41	1.43	1.41	1.43	1,713,091
2023-04-25	1.31	1.31	1.31	1.41	2,408,759
2023-04-24	1.45	1.45	1.40	1.40	85,593
2023-04-21	1.40	1.46	1.40	1.45	7,670,773
2023-04-20	1.38	1.42	1.38	1.42	2,154,770
2023-04-19	1.40	1.40	1.39	1.38	1,288,143
2023-04-18	1.40	1.40	1.40	1.38	1,073,795
2023-04-17	1.38	1.38	1.38	1.38	235,184
2023-04-14	1.45	1.45	1.45	1.38	1,365,539
2023-04-13	1.45	1.47	1.45	1.47	682,470
2023-04-12	1.41	1.45	1.41	1.45	584,106
2023-04-11	1.40	1.45	1.40	1.41	3,476,018
2023-04-10	1.30	1.30	1.30	1.30	0
2023-04-07	1.30	1.30	1.30	1.30	0
2023-04-06	1.32	1.32	1.20	1.30	16,378,846
2023-04-05	1.29	1.29	1.29	1.29	3,133,033
2023-04-04	1.38	1.38	1.38	1.29	288,734
2023-04-03	1.38	1.38	1.38	1.30	5,148,356
2023-03-31	1.38	1.38	1.31	1.35	2,446,987
2023-03-30	1.38	1.38	1.37	1.37	2,887,688
2023-03-29	1.42	1.42	1.30	1.38	9,056,394
2023-03-28	1.48	1.48	1.48	1.51	2,459,688

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130