Schroder Brit Share History

Schroder Brit Share Price history. The following table shows end-of-day data SBO historical share prices for Schroder Brit, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	70.00	71.00	70.00	71.00	5,612
2024-05-09	70.00	71.00	70.00	71.00	25,000
2024-05-08	70.50	71.00	70.50	70.75	20,828
2024-05-07	70.50	70.50	70.50	70.50	271,069
2024-05-06	71.00	71.00	71.00	71.00	0
2024-05-03	70.75	71.00	69.75	71.00	22,951
2024-05-02	70.75	70.75	70.50	70.50	38,857
2024-05-01	71.00	71.00	70.75	70.75	13,371
2024-04-30	72.00	72.00	71.00	71.00	30,826
2024-04-29	73.00	73.00	72.00	72.00	37,143
2024-04-26	74.50	74.50	73.00	73.00	13,343
2024-04-25	75.00	75.00	74.00	74.00	61,953
2024-04-24	76.50	76.50	75.00	75.00	42,486
2024-04-23	76.50	76.50	76.50	76.50	47,146
2024-04-22	77.50	77.50	76.50	76.50	25,878
2024-04-19	77.50	77.50	77.50	77.50	2,011
2024-04-18	77.50	77.50	77.50	77.50	6,806
2024-04-17	77.50	77.50	77.50	77.50	2,706
2024-04-16	77.50	77.50	77.50	77.50	70,241
2024-04-15	78.00	78.50	77.50	77.50	49,936
2024-04-12	78.00	78.50	78.50	78.50	22,553
2024-04-11	78.00	78.00	78.00	78.00	67,422
2024-04-10	78.50	78.50	78.50	78.50	36,455
2024-04-09	78.50	78.50	78.00	78.00	16,932
2024-04-08	78.50	79.00	78.00	78.00	55,921
2024-04-05	78.50	79.00	79.00	79.00	32,052
2024-04-04	78.50	81.00	79.50	79.50	60,771
2024-04-03	78.50	79.50	78.50	79.50	15,405
2024-04-02	78.50	80.00	80.00	80.00	8,942
2024-04-01	79.50	79.50	79.50	79.50	0
2024-03-29	79.50	79.50	79.50	79.50	0
2024-03-28	78.50	79.50	78.50	79.50	60,417
2024-03-27	78.50	79.50	78.50	79.50	72,172
2024-03-26	78.50	80.00	79.50	79.50	20,183
2024-03-25	78.50	79.50	78.50	79.50	14,006
2024-03-22	78.50	79.50	78.50	79.50	11,600
2024-03-21	78.50	79.50	79.50	79.50	75,494
2024-03-20	78.50	81.00	79.50	79.50	5,494
2024-03-19	78.50	79.50	78.50	79.50	19,106
2024-03-18	78.50	79.50	78.50	79.50	2,333
2024-03-15	78.50	79.50	78.50	79.50	73,402
2024-03-14	78.50	79.50	78.50	79.50	8,588
2024-03-13	78.50	79.50	78.50	79.50	141
2024-03-12	78.50	79.50	78.00	79.50	36
2024-03-11	78.50	79.50	78.50	79.50	725
2024-03-08	78.50	79.50	78.50	79.50	16,836
2024-03-07	78.50	79.50	78.50	79.50	16,671
2024-03-06	78.50	79.50	78.50	79.50	63,006
2024-03-05	78.50	79.50	78.50	79.50	39,025
2024-03-04	78.50	78.50	78.50	78.50	23,987
2024-03-01	78.50	78.50	78.50	78.50	15,433
2024-02-29	78.50	78.50	78.50	78.50	4,151
2024-02-28	78.50	78.50	78.50	78.50	37,000
2024-02-27	78.50	78.50	78.50	78.50	5,880
2024-02-26	78.75	79.00	78.50	78.50	42,298
2024-02-23	78.75	79.00	78.75	79.00	41,580
2024-02-22	78.75	79.00	78.75	79.00	77,889
2024-02-21	78.75	79.00	78.75	79.00	8,247
2024-02-20	78.75	79.00	78.75	79.00	12,000
2024-02-19	78.75	79.00	78.75	79.00	7,834
2024-02-16	78.75	79.00	78.75	79.00	13,044
2024-02-15	78.75	79.00	78.75	79.00	13,534
2024-02-14	78.75	79.00	78.75	79.00	5,617
2024-02-13	78.75	79.00	78.75	79.00	2,451
2024-02-12	78.75	79.00	78.75	79.00	25,733
2024-02-09	77.75	79.00	77.00	79.00	113,943
2024-02-08	78.00	79.00	78.00	78.75	8,050
2024-02-07	78.25	78.75	78.25	78.75	34,020
2024-02-06	78.25	79.50	78.75	78.75	56,422
2024-02-05	78.50	78.50	78.00	78.00	6,308
2024-02-02	78.50	78.50	77.75	78.00	35,818
2024-02-01	78.50	78.50	78.00	78.00	42,000
2024-01-31	78.50	78.50	78.00	78.50	45,045
2024-01-30	78.50	78.50	78.00	78.50	24,982
2024-01-29	78.50	78.50	78.00	78.50	14,938
2024-01-26	78.50	78.50	78.00	78.50	9,386
2024-01-25	79.00	79.00	78.00	78.50	37,760
2024-01-24	79.00	79.00	78.50	79.00	27,362
2024-01-23	79.00	80.00	80.00	80.00	8,255
2024-01-22	79.00	79.00	79.00	79.00	15,762
2024-01-19	79.00	79.00	79.00	79.00	51,249
2024-01-18	79.00	79.00	79.00	79.00	14,770
2024-01-17	79.00	79.00	79.00	79.00	21,633
2024-01-16	79.00	79.00	79.00	79.00	19,005
2024-01-15	79.00	79.00	79.00	79.00	52,468
2024-01-12	79.00	79.00	79.00	79.00	43,545
2024-01-11	77.50	79.00	77.50	79.00	7,680
2024-01-10	77.50	78.50	77.50	78.50	38,206
2024-01-09	77.50	78.50	77.50	78.50	40,432
2024-01-08	77.00	78.50	77.00	78.50	32,333
2024-01-05	76.50	77.50	76.50	77.50	56,045
2024-01-04	75.75	76.50	75.75	76.50	24,447
2024-01-03	75.25	76.00	75.25	76.00	7,203
2024-01-02	75.25	75.75	75.00	75.75	2,000
2024-01-01	75.00	75.00	75.00	75.00	0
2023-12-29	74.75	75.00	74.75	75.00	4,377
2023-12-28	74.25	75.00	74.25	75.00	7,041
2023-12-27	74.25	74.50	74.25	74.50	44,599
2023-12-26	74.50	74.50	74.50	74.50	0
2023-12-25	74.50	74.50	74.50	74.50	0
2023-12-22	74.25	74.50	74.25	74.50	1,423
2023-12-21	74.25	74.50	74.25	74.50	16,236
2023-12-20	74.00	74.75	74.00	74.75	38,100
2023-12-19	74.00	74.00	74.00	74.00	12,949
2023-12-18	74.00	74.00	74.00	74.00	3,150
2023-12-15	74.00	74.00	74.00	74.00	2,987
2023-12-14	72.00	74.00	72.00	74.00	33,500
2023-12-13	72.00	72.50	72.00	72.50	2,446
2023-12-12	72.00	72.50	72.00	72.50	71,505
2023-12-11	72.00	72.50	72.00	72.50	585
2023-12-08	71.50	73.50	69.50	73.50	64,647
2023-12-07	71.50	72.50	71.50	72.50	19,781
2023-12-06	71.50	74.00	72.00	72.00	7,694
2023-12-05	71.50	72.00	71.50	72.00	2,895
2023-12-04	71.50	72.00	71.50	72.00	46,882
2023-12-01	71.50	72.00	71.50	72.00	19,748
2023-11-30	71.50	72.00	71.50	72.00	15,000
2023-11-29	71.50	72.00	71.50	72.00	4,952
2023-11-28	71.00	72.00	71.00	72.00	5,385
2023-11-27	71.50	72.50	71.50	72.50	25,274
2023-11-24	71.50	72.50	71.50	72.50	16,878
2023-11-23	71.50	72.50	71.50	72.50	3,193
2023-11-22	71.50	72.50	71.50	72.50	340
2023-11-21	71.50	72.50	71.50	72.50	17,070
2023-11-20	71.50	72.50	71.50	72.50	38,399
2023-11-17	71.50	72.50	71.50	72.50	3,395
2023-11-16	71.50	72.50	71.50	72.50	53,167
2023-11-15	71.50	72.50	71.50	72.50	17,584
2023-11-14	71.50	72.50	71.50	72.50	8,755
2023-11-13	73.00	72.50	72.00	72.00	85,857
2023-11-10	73.00	73.00	73.00	73.00	5,964
2023-11-09	73.00	73.00	73.00	73.00	101,690
2023-11-08	73.00	73.00	72.00	73.00	146,490
2023-11-07	73.00	74.00	73.00	73.00	20,009
2023-11-06	73.00	73.00	73.00	73.00	11,948
2023-11-03	73.00	73.00	73.00	73.00	144
2023-11-02	73.00	73.00	73.00	73.00	92,483
2023-11-01	73.00	73.00	73.00	73.00	255
2023-10-31	73.00	73.00	73.00	73.00	48,181
2023-10-30	73.00	73.00	73.00	73.00	29,571
2023-10-27	73.00	74.00	74.00	73.00	17,973
2023-10-26	73.00	73.00	73.00	73.00	11,701
2023-10-25	73.75	73.00	73.00	73.00	4,653
2023-10-24	73.00	73.00	73.00	73.00	13,688
2023-10-23	73.00	73.00	73.00	73.00	8,133
2023-10-20	73.00	72.00	72.00	73.00	15,166
2023-10-19	73.00	73.00	73.00	73.00	26,421
2023-10-18	73.00	73.00	73.00	73.00	14,678
2023-10-17	73.00	73.00	73.00	73.00	5,298
2023-10-16	73.25	73.25	73.00	73.00	14,015
2023-10-13	73.00	73.00	73.00	73.00	40,126
2023-10-12	73.00	73.00	73.00	73.00	28,600
2023-10-11	73.00	73.00	73.00	73.00	11,258
2023-10-10	73.00	73.00	72.50	73.00	81,908
2023-10-09	73.00	72.50	72.50	72.50	55,405
2023-10-06	73.00	73.00	73.00	73.00	275
2023-10-05	73.00	73.00	72.00	73.00	8,306
2023-10-04	73.00	73.00	73.00	73.00	70,053
2023-10-03	73.00	73.25	73.00	73.00	121,737
2023-10-02	73.00	73.25	73.00	73.25	15,045
2023-09-29	73.25	73.50	73.25	73.25	26,882
2023-09-28	73.25	73.50	73.25	73.25	55,913
2023-09-27	73.00	73.25	73.00	73.25	20,713
2023-09-26	73.00	73.00	73.00	73.00	30,061
2023-09-25	73.00	73.00	73.00	73.00	5,405
2023-09-22	73.25	73.25	73.00	73.00	2,430
2023-09-21	73.00	73.25	73.00	73.00	1,797
2023-09-20	73.25	73.50	73.25	73.25	45,983
2023-09-19	73.00	73.25	73.00	73.25	33,169
2023-09-18	73.00	73.25	73.00	73.25	22,466
2023-09-15	73.00	73.25	73.00	73.25	10,033
2023-09-14	73.00	73.00	73.00	73.00	65,743
2023-09-13	73.00	73.00	73.00	73.00	5,853
2023-09-12	73.00	73.50	73.00	73.50	387,281
2023-09-11	73.00	73.50	73.00	73.50	39,555
2023-09-08	73.00	73.50	73.00	73.50	20,767
2023-09-07	73.00	74.00	74.00	74.00	5,381
2023-09-06	73.00	74.00	73.50	73.50	60,774
2023-09-05	73.00	73.25	73.00	73.25	17,634
2023-09-04	73.00	73.25	73.00	73.25	24,557
2023-09-01	73.00	73.25	73.00	73.25	16,290
2023-08-31	73.00	73.25	73.00	73.25	98,976
2023-08-30	73.00	73.25	73.00	73.25	9,613
2023-08-29	73.25	73.50	73.25	73.25	1,981
2023-08-28	73.25	73.25	73.25	73.25	0
2023-08-25	73.00	73.25	73.00	73.25	0
2023-08-24	73.00	73.25	73.00	73.25	14,588
2023-08-23	73.00	73.25	73.00	73.25	24,960
2023-08-22	73.00	73.25	73.00	73.25	55,068
2023-08-21	73.00	73.25	73.00	73.25	27,543
2023-08-18	73.00	73.00	73.00	73.00	34,628
2023-08-17	73.00	73.00	73.00	73.00	38,018
2023-08-16	73.00	73.00	73.00	73.00	14,303
2023-08-15	71.50	74.00	73.00	73.00	113,192
2023-08-14	73.00	73.00	73.00	73.00	31,468
2023-08-11	73.00	73.00	73.00	73.00	16,435
2023-08-10	73.00	73.00	73.00	73.00	22,401
2023-08-09	71.50	74.00	74.00	73.00	41,919
2023-08-08	71.50	72.00	71.50	72.00	28,348
2023-08-07	71.50	71.50	71.50	71.50	10,131
2023-08-04	71.00	71.50	71.00	71.50	17,261
2023-08-03	70.50	71.00	70.50	71.00	10,684
2023-08-02	70.00	71.00	70.00	71.00	13,934
2023-08-01	69.00	70.50	69.00	70.50	50,543
2023-07-31	69.00	69.50	69.00	69.50	34,856
2023-07-28	69.00	69.50	69.00	69.50	4,549
2023-07-27	68.50	69.50	68.50	69.50	21,138
2023-07-26	68.00	68.50	68.50	68.50	42,521
2023-07-25	67.50	70.50	68.50	68.50	34,740
2023-07-24	67.50	67.50	67.50	67.50	22,506
2023-07-21	67.50	67.50	67.50	67.50	91,395
2023-07-20	67.50	67.50	67.50	67.50	49,496
2023-07-19	67.50	67.50	67.50	67.50	65,144
2023-07-18	67.50	67.50	67.50	67.50	85,251
2023-07-17	67.00	67.50	67.00	67.50	116,301
2023-07-14	67.00	67.00	67.00	67.00	0
2023-07-13	67.00	67.00	67.00	67.00	10,147
2023-07-12	67.00	67.00	67.00	67.00	56,938
2023-07-11	67.00	67.00	67.00	67.00	33,444
2023-07-10	67.00	67.00	67.00	67.00	5,031
2023-07-07	67.00	67.00	67.00	67.00	1,474
2023-07-06	67.50	67.50	67.00	67.00	95,933
2023-07-05	67.00	67.00	67.00	67.00	20,692
2023-07-04	67.00	67.00	67.00	67.00	11,938
2023-07-03	67.00	67.00	67.00	67.00	29,000
2023-06-30	67.00	67.00	67.00	67.00	0
2023-06-29	67.00	67.00	67.00	67.00	100,242
2023-06-28	67.00	67.00	67.00	67.00	13,692
2023-06-27	67.00	67.00	67.00	67.00	30,000
2023-06-26	68.50	68.50	67.00	67.00	46,617
2023-06-23	68.50	68.50	68.00	68.00	120,055
2023-06-22	68.50	68.50	68.00	68.00	95,500
2023-06-21	68.50	68.50	68.00	68.00	84,021
2023-06-20	68.50	68.50	68.50	68.50	45,000
2023-06-19	68.50	68.50	68.50	68.50	2,010
2023-06-16	68.75	68.75	68.50	68.50	52,502
2023-06-15	68.75	68.75	68.75	68.75	150
2023-06-14	68.75	68.75	68.75	68.75	4,828
2023-06-13	68.75	68.75	68.75	68.75	16,102
2023-06-12	68.75	68.75	68.75	68.75	980
2023-06-09	68.50	68.75	68.50	68.75	189
2023-06-08	68.75	68.75	68.75	68.75	41,142
2023-06-07	68.75	68.75	68.75	68.75	7,500
2023-06-06	68.75	68.75	68.75	68.75	75,145
2023-06-05	68.75	68.75	68.75	68.75	711
2023-06-02	68.75	68.75	68.75	68.75	2,503
2023-06-01	68.75	68.75	68.75	68.75	11,565
2023-05-31	68.75	68.75	68.75	68.75	530,249
2023-05-30	69.25	69.25	68.75	68.75	61,255
2023-05-29	69.00	69.00	69.00	69.00	0
2023-05-26	69.25	69.25	69.00	69.00	108,345
2023-05-25	69.25	69.25	69.00	69.00	328,270
2023-05-24	69.25	69.25	69.00	69.00	47,986
2023-05-23	69.25	69.25	69.00	69.00	87,895
2023-05-22	69.00	69.25	69.00	69.00	36,606
2023-05-19	69.25	69.25	69.00	69.00	106,636
2023-05-18	69.00	69.25	69.00	69.00	181,196
2023-05-17	70.00	70.00	69.00	69.00	35,637
2023-05-16	70.00	70.00	69.50	69.50	17,564
2023-05-15	70.00	70.00	69.50	69.50	87,861
2023-05-12	70.00	70.00	70.00	70.00	25,031
2023-05-11	70.00	70.00	70.00	70.00	3,473
2023-05-10	70.00	70.00	70.00	70.00	50,952
2023-05-09	70.25	70.25	70.00	70.00	65,167
2023-05-08	70.25	70.25	70.25	70.25	0
2023-05-05	70.25	70.25	70.25	70.25	96,745
2023-05-04	69.50	70.25	69.00	70.25	4,169
2023-05-03	69.50	69.50	69.00	69.00	4,667
2023-05-02	69.50	69.50	69.00	69.00	38,430
2023-05-01	69.00	69.00	69.00	69.00	0
2023-04-28	69.50	69.50	69.00	69.00	43,351
2023-04-27	69.50	69.50	69.00	69.00	11,097
2023-04-26	69.50	69.50	69.00	69.00	169,865
2023-04-25	69.50	69.50	69.00	69.00	69,244
2023-04-24	69.50	69.50	69.00	69.00	148,277
2023-04-21	69.50	69.50	69.00	69.00	35,509
2023-04-20	69.50	69.50	68.50	69.00	2,000
2023-04-19	69.25	69.25	68.50	68.50	3,713
2023-04-18	69.25	69.25	68.50	68.50	16,626
2023-04-17	69.25	69.25	68.50	68.50	65,381
2023-04-14	69.50	69.50	68.50	68.50	27,672
2023-04-13	69.50	69.50	68.50	68.50	16,260
2023-04-12	69.50	69.50	68.50	68.50	35,979
2023-04-11	68.50	68.50	68.00	68.00	51,773
2023-04-10	68.00	68.00	68.00	68.00	0
2023-04-07	68.00	68.00	68.00	68.00	0
2023-04-06	68.50	68.50	68.00	68.00	90,667
2023-04-05	68.50	68.50	68.00	68.00	28,510
2023-04-04	68.50	68.50	68.00	68.00	33,974
2023-04-03	68.50	68.50	68.00	68.00	109,838
2023-03-31	68.70	68.70	68.50	68.50	24,973
2023-03-30	68.70	68.70	68.50	68.50	111,956
2023-03-29	68.70	68.70	68.50	68.50	5,095
2023-03-28	68.70	68.70	68.50	68.50	23,959
2023-03-27	68.70	68.70	68.50	68.50	68,807
2023-03-24	68.20	68.50	68.00	68.50	113,121
2023-03-23	68.20	68.20	68.00	68.00	200
2023-03-22	68.00	68.00	68.00	68.00	12,737
2023-03-21	68.00	68.00	68.00	68.00	3,889
2023-03-20	68.50	68.50	68.00	68.00	92,005
2023-03-17	68.50	68.50	68.50	68.50	4,619,525
2023-03-16	69.00	69.00	68.50	68.50	54,295
2023-03-15	70.00	71.00	71.00	69.00	29,466
2023-03-14	70.00	70.00	69.50	69.50	242,914
2023-03-13	70.00	70.00	69.50	69.50	9,580
2023-03-10	70.00	70.00	69.50	69.50	116,466
2023-03-09	70.00	70.00	69.50	69.50	8,278
2023-03-08	70.00	70.00	69.50	69.50	77,838
2023-03-07	70.00	70.00	69.50	69.50	25,183
2023-03-06	68.70	69.50	68.70	69.50	84,118
2023-03-03	68.70	69.70	68.70	69.70	327,808
2023-03-02	68.70	69.00	68.70	69.00	950
2023-03-01	68.70	69.00	68.70	69.00	37,490
2023-02-28	68.70	69.00	68.70	69.00	23,354
2023-02-27	68.70	69.00	68.70	69.00	1,154
2023-02-24	68.70	69.00	68.70	69.00	20,050
2023-02-23	68.70	69.20	68.70	69.00	19,313
2023-02-22	68.70	69.20	68.70	69.20	32,777
2023-02-21	68.70	69.20	68.70	69.20	19,100
2023-02-20	68.70	69.70	68.70	69.20	8,875
2023-02-17	68.70	70.00	68.70	69.70	191,470
2023-02-16	68.70	70.00	68.70	70.00	43,541
2023-02-15	68.00	69.40	68.00	69.40	46,530
2023-02-14	68.00	68.70	68.00	68.70	128,709
2023-02-13	68.00	68.70	68.00	68.70	10,219
2023-02-10	68.00	68.70	68.00	68.70	11,330
2023-02-09	68.00	68.70	68.00	68.70	46,848
2023-02-08	68.00	68.50	68.00	68.50	32,385
2023-02-07	68.00	68.50	68.00	68.50	29,629
2023-02-06	66.50	68.00	66.50	68.00	62,722
2023-02-03	65.10	67.50	65.10	67.50	228,338
2023-02-02	65.10	65.10	64.50	65.10	96,090
2023-02-01	65.50	65.50	64.50	64.50	46,548
2023-01-31	66.00	66.00	65.00	65.00	12,250
2023-01-30	66.90	67.00	66.00	66.00	26,618
2023-01-27	66.90	67.00	66.90	67.00	38,185
2023-01-26	66.90	67.00	66.90	67.00	33,091
2023-01-25	67.00	67.00	67.00	67.00	67,573
2023-01-24	67.50	67.50	67.00	67.00	71,336
2023-01-23	67.50	67.50	67.50	67.50	4,947
2023-01-20	68.00	68.00	67.50	67.50	47,203
2023-01-19	68.00	68.00	68.00	68.00	4,487
2023-01-18	68.00	68.50	68.00	68.00	58,956
2023-01-17	68.00	68.50	68.00	68.50	26,331
2023-01-16	68.00	68.50	68.00	68.50	84,123
2023-01-13	68.00	68.50	68.00	68.50	43,084
2023-01-12	68.00	68.50	68.00	68.50	16,099
2023-01-11	68.00	68.50	68.00	68.50	32,359
2023-01-10	68.00	68.50	68.00	68.50	62,482
2023-01-09	68.00	68.50	68.00	68.50	14,410
2023-01-06	68.00	68.50	68.00	68.50	12,144
2023-01-05	68.00	68.50	68.00	68.50	7,990
2023-01-04	68.00	68.50	68.00	68.50	22,569
2023-01-03	68.00	68.50	68.00	68.50	41,896
2023-01-02	68.50	68.50	68.50	68.50	0
2022-12-30	68.00	68.50	68.00	68.50	4,738
2022-12-29	68.00	68.50	68.00	68.50	22,837
2022-12-28	67.90	68.50	67.90	68.50	13,659
2022-12-27	68.50	68.50	68.50	68.50	0
2022-12-26	68.50	68.50	68.50	68.50	0
2022-12-23	68.00	68.50	68.00	68.50	6,400
2022-12-22	68.00	68.50	68.00	68.50	63,232
2022-12-21	68.00	68.50	68.00	68.50	2,503
2022-12-20	68.50	69.00	68.50	68.50	1,500
2022-12-19	68.00	68.50	68.00	68.50	13,737
2022-12-16	68.00	68.50	68.00	68.50	96,025
2022-12-15	68.00	68.50	68.40	68.50	44,503
2022-12-14	68.00	68.50	68.00	68.50	14,510
2022-12-13	68.00	68.50	68.00	68.50	20,308
2022-12-12	68.00	68.50	68.00	68.50	32,153
2022-12-09	68.00	68.50	68.00	68.50	43,716
2022-12-08	68.00	68.50	68.00	68.50	32,408
2022-12-07	68.00	68.50	68.00	68.50	27,431
2022-12-06	68.00	68.50	68.00	68.50	4,043
2022-12-05	68.00	68.50	68.00	68.50	19,886
2022-12-02	68.00	68.50	68.00	68.50	91,044
2022-12-01	68.00	68.50	68.00	68.50	20,085
2022-11-30	68.00	68.50	68.00	68.50	58,387
2022-11-29	68.00	68.50	68.00	68.50	26,284
2022-11-28	68.00	68.50	68.00	68.50	2,599
2022-11-25	68.00	68.50	68.00	68.50	17,730
2022-11-24	68.00	68.50	68.00	68.50	17,886
2022-11-23	68.00	68.50	68.00	68.50	297
2022-11-22	68.00	68.50	68.00	68.50	33,767
2022-11-21	68.50	69.00	68.50	68.50	31,359
2022-11-18	68.50	69.00	68.50	68.50	83,789
2022-11-17	69.00	69.50	69.00	69.00	14,718
2022-11-16	68.50	69.00	68.00	69.00	32,642
2022-11-15	68.50	69.00	69.00	69.00	5,948
2022-11-14	68.50	69.50	68.50	69.00	43,308
2022-11-11	68.50	70.00	68.50	69.50	24,358
2022-11-10	68.50	69.80	68.50	69.80	5,658
2022-11-09	68.50	69.50	68.50	69.50	6,000
2022-11-08	68.50	69.50	68.50	69.50	18,230
2022-11-07	68.50	69.50	68.50	69.50	8,169
2022-11-04	68.50	69.50	68.50	69.50	50,741
2022-11-03	68.50	69.50	68.50	69.50	0
2022-11-02	68.50	69.50	68.50	69.50	1,074
2022-11-01	68.50	69.50	68.50	69.50	10,793
2022-10-31	68.50	69.00	68.50	69.00	20,000
2022-10-28	68.50	69.00	68.50	69.00	20,964
2022-10-27	68.50	69.00	68.50	69.00	26,054
2022-10-26	68.50	69.00	68.00	69.00	195,753
2022-10-25	68.50	69.00	68.50	69.00	20,963
2022-10-24	68.50	69.00	68.50	69.00	26,110
2022-10-21	69.50	68.00	68.00	68.00	31,356
2022-10-20	69.50	69.50	68.50	68.50	120,243
2022-10-19	69.50	69.50	69.50	69.50	82,116
2022-10-18	69.50	69.50	69.50	69.50	25,547
2022-10-17	69.50	69.50	69.50	69.50	19,699
2022-10-14	69.50	69.50	69.50	69.50	43,721
2022-10-13	69.50	69.50	69.50	69.50	17,465
2022-10-12	69.50	69.50	69.50	69.50	36,153
2022-10-11	69.50	69.50	69.50	69.50	15,713
2022-10-10	69.50	69.50	67.00	69.50	15,420
2022-10-07	69.50	69.50	67.00	69.50	87,133
2022-10-06	69.50	69.50	67.00	69.50	53,501
2022-10-05	71.00	70.00	70.00	70.00	93,364
2022-10-04	72.00	72.00	70.00	71.50	11,520
2022-10-03	72.00	72.00	70.00	72.00	1,062
2022-09-30	72.00	72.00	70.00	72.00	1,385
2022-09-29	72.50	72.50	70.00	72.00	35,929
2022-09-28	73.00	73.00	71.00	72.50	102,125
2022-09-27	74.90	75.00	73.00	73.00	33,748
2022-09-26	75.00	75.00	73.00	74.90	7,500
2022-09-23	75.00	75.00	73.00	75.00	6,323
2022-09-22	75.00	75.00	73.00	75.00	6,475
2022-09-21	75.50	75.50	73.00	75.50	3,000
2022-09-20	75.50	75.50	73.00	75.50	9,893
2022-09-19	75.50	75.50	75.50	75.50	0
2022-09-16	75.50	75.50	73.00	75.50	92,828
2022-09-15	75.50	75.50	73.00	75.50	50,426
2022-09-14	75.50	75.50	73.00	75.50	4,761
2022-09-13	75.50	75.50	73.00	75.50	15,813
2022-09-12	75.50	75.50	73.00	75.50	368,416
2022-09-09	75.50	75.50	73.00	75.50	25,629
2022-09-08	75.50	75.50	73.00	75.50	17,665
2022-09-07	75.50	75.50	73.00	75.50	58,056
2022-09-06	75.50	75.50	73.00	75.50	6,834
2022-09-05	75.50	76.00	74.00	75.50	12,682
2022-09-02	75.50	76.00	74.00	76.00	56,695
2022-09-01	75.50	76.00	74.00	76.00	54,635
2022-08-31	75.50	76.00	74.00	76.00	676,441
2022-08-30	76.00	76.00	74.00	76.00	178,025
2022-08-29	76.00	76.00	76.00	76.00	0
2022-08-26	76.00	76.00	74.00	76.00	6,321
2022-08-25	76.00	76.00	74.00	76.00	10,000
2022-08-24	76.00	76.00	74.00	76.00	131,947
2022-08-23	76.00	76.00	74.00	76.00	28,055
2022-08-22	76.00	76.00	74.00	76.00	13,246
2022-08-19	76.00	76.00	74.00	76.00	5,816
2022-08-18	76.00	76.00	74.00	76.00	7,994
2022-08-17	75.00	76.00	74.00	76.00	9,358
2022-08-16	75.00	75.00	73.00	75.00	74,723
2022-08-15	74.50	75.00	73.00	75.00	50,192
2022-08-12	74.50	75.00	74.00	74.50	124,013
2022-08-11	74.50	75.00	74.00	75.00	54,000
2022-08-10	74.50	75.00	74.00	75.00	74,342
2022-08-09	74.50	75.00	74.00	75.00	1,150
2022-08-08	74.50	75.00	74.00	75.00	22,686
2022-08-05	74.50	75.00	74.00	75.00	19,861
2022-08-04	74.50	75.00	74.00	75.00	38,161
2022-08-03	74.50	75.00	74.00	75.00	69,806
2022-08-02	75.50	75.50	75.00	75.00	66,860
2022-08-01	75.50	75.50	75.00	75.50	81,572
2022-07-29	75.50	75.50	75.00	75.50	245,760
2022-07-28	75.00	75.50	74.00	75.50	67,512
2022-07-27	75.00	75.00	74.00	75.00	644,494
2022-07-26	75.00	75.00	74.00	75.00	35,357
2022-07-25	75.00	75.00	74.00	75.00	14,174
2022-07-22	75.00	74.00	74.00	75.00	60,332
2022-07-21	75.00	75.00	74.00	75.00	134,976
2022-07-20	75.00	75.00	74.00	75.00	21,126
2022-07-19	75.00	74.00	74.00	75.00	422,359
2022-07-18	75.00	75.00	74.00	75.00	130,396
2022-07-15	75.50	75.50	74.00	75.00	1,792
2022-07-14	76.00	76.00	74.00	75.50	10,050
2022-07-13	76.00	76.50	75.00	76.00	0
2022-07-12	76.00	76.50	75.00	76.50	27,855
2022-07-11	76.00	76.50	75.00	76.50	11,297
2022-07-08	76.00	76.50	75.00	76.50	7,245
2022-07-07	76.00	77.00	75.50	75.50	5,760
2022-07-06	76.00	76.60	76.60	76.60	1,802,442
2022-07-05	76.00	76.50	74.00	76.50	17,453
2022-07-04	78.00	78.00	76.00	76.50	18,500
2022-07-01	78.00	78.00	76.00	77.00	38,639
2022-06-30	79.50	79.50	78.00	78.00	42,613
2022-06-29	80.50	80.50	79.00	80.00	9,313
2022-06-28	80.00	80.50	79.00	80.50	243,465
2022-06-27	80.00	80.00	79.00	80.00	22,273
2022-06-24	81.50	81.50	79.00	80.00	26,973
2022-06-23	82.50	82.50	80.00	80.50	55,145
2022-06-22	82.50	82.50	80.00	81.50	3,228
2022-06-21	82.50	82.50	80.00	81.50	9,084
2022-06-20	82.50	82.50	80.60	81.50	39,854
2022-06-17	82.50	82.50	80.60	82.30	1,703
2022-06-16	82.50	82.50	80.60	82.30	1,549
2022-06-15	82.50	82.50	80.40	82.30	10,904
2022-06-14	82.50	83.00	81.00	82.20	29,485
2022-06-13	83.00	83.00	81.00	82.00	7,757
2022-06-10	83.00	83.70	82.00	82.00	32,529
2022-06-09	84.00	84.20	82.40	83.70	84,591
2022-06-08	84.00	84.20	82.40	84.20	25,813
2022-06-07	84.00	84.20	82.40	84.20	3,864
2022-06-06	84.50	84.50	82.40	84.20	16,153
2022-06-03	84.20	84.20	84.20	84.20	0
2022-06-02	84.20	84.20	84.20	84.20	0
2022-06-01	84.00	84.20	82.00	84.20	71,817
2022-05-31	84.00	84.50	83.00	83.50	39,159
2022-05-30	84.50	84.50	83.00	84.50	20,424
2022-05-27	84.50	84.50	83.00	84.50	5,636
2022-05-26	84.50	84.50	83.00	84.50	119,554
2022-05-25	85.00	85.30	83.60	84.50	105,382
2022-05-24	85.00	85.30	83.60	85.30	328
2022-05-23	85.00	85.30	83.60	85.30	1,574
2022-05-20	85.00	85.30	83.60	85.30	233
2022-05-19	85.00	85.30	83.60	85.30	4,792
2022-05-18	85.50	86.00	84.00	85.80	230,175
2022-05-17	85.50	86.00	84.00	86.00	46,197
2022-05-16	85.50	86.00	84.00	86.00	19,654
2022-05-13	85.50	86.00	84.00	86.00	24,408
2022-05-12	85.50	86.00	83.00	86.00	18,268
2022-05-11	85.50	86.50	85.00	86.50	23,445
2022-05-10	85.50	86.50	85.00	86.50	9,950
2022-05-09	86.90	87.40	86.00	86.50	55,128
2022-05-06	86.90	87.40	86.00	87.40	20,777
2022-05-05	86.90	87.40	86.00	87.40	4,556
2022-05-04	86.90	87.40	86.00	87.40	14,305
2022-05-03	86.90	87.40	86.00	87.40	6,320
2022-05-02	87.40	87.40	87.40	87.40	0
2022-04-29	86.90	87.40	86.00	87.40	26,242
2022-04-28	86.90	85.20	85.20	87.40	3,078
2022-04-27	86.90	87.40	86.00	87.40	134,420
2022-04-26	86.90	87.40	86.00	87.40	182,631
2022-04-25	86.90	87.40	86.00	87.40	23,063
2022-04-22	87.00	87.50	86.00	87.50	47,571
2022-04-21	87.20	87.70	86.00	87.50	68,048
2022-04-20	87.00	87.50	86.00	87.50	183,551
2022-04-19	87.00	87.50	86.00	87.50	12,586
2022-04-18	87.50	87.50	87.50	87.50	0
2022-04-15	87.50	87.50	87.50	87.50	0
2022-04-14	87.20	87.50	85.00	87.50	73,713
2022-04-13	87.00	87.00	85.00	87.00	65,472
2022-04-12	87.00	89.00	89.00	89.00	38,425
2022-04-11	86.00	87.00	85.00	87.00	95,965
2022-04-08	86.50	86.50	85.00	86.00	79,844
2022-04-07	84.00	86.00	84.00	86.00	117,860
2022-04-06	84.00	85.40	83.00	85.40	229,084
2022-04-05	84.00	84.90	82.00	84.90	392,204
2022-04-04	83.80	84.40	82.00	84.40	86,233
2022-04-01	83.80	84.30	81.00	84.30	267,869
2022-03-31	84.50	84.50	82.00	84.00	54,493
2022-03-30	84.50	84.50	82.00	84.50	157,987
2022-03-29	84.50	84.50	82.00	84.50	263,966
2022-03-28	85.00	85.50	84.00	84.50	283,632
2022-03-25	84.80	85.50	84.00	85.50	116
2022-03-24	85.00	86.00	85.00	85.50	95,416
2022-03-23	85.00	86.00	85.00	86.00	172,138
2022-03-22	85.00	86.00	83.00	86.00	318,090
2022-03-21	85.00	86.00	85.00	86.00	190,554
2022-03-18	85.00	86.00	85.00	86.00	46,146
2022-03-17	85.00	86.00	85.00	86.00	28,685
2022-03-16	85.00	86.00	84.00	86.00	172,003
2022-03-15	85.00	85.50	84.00	85.50	34,225
2022-03-14	85.00	85.50	84.00	85.50	58
2022-03-11	85.00	85.50	83.00	85.50	82,922
2022-03-10	85.00	85.00	83.00	85.00	201,028
2022-03-09	85.00	85.50	83.00	85.00	92,095
2022-03-08	85.60	85.60	83.00	85.00	23,906
2022-03-07	86.20	86.20	83.40	85.60	67,065
2022-03-04	90.00	90.50	86.70	86.70	87,324
2022-03-03	90.00	90.50	89.00	90.50	57,873
2022-03-02	90.00	90.50	89.00	90.50	86,072
2022-03-01	90.00	90.50	89.00	90.50	18,288
2022-02-28	90.50	90.50	89.00	90.50	59,216
2022-02-25	91.50	91.50	90.00	90.50	63,175
2022-02-24	92.00	92.00	91.00	91.50	27,416
2022-02-23	93.50	94.00	92.00	94.00	21,351
2022-02-22	95.50	97.00	93.50	94.00	67,277
2022-02-21	97.00	97.00	95.50	95.50	48,224
2022-02-18	97.50	97.50	96.00	97.00	49,958
2022-02-17	98.00	98.00	97.00	97.50	33,394
2022-02-16	98.00	98.00	97.00	98.00	8,542
2022-02-15	98.00	98.00	97.00	98.00	89,735
2022-02-14	98.00	98.00	97.00	98.00	29,407
2022-02-11	98.00	98.00	97.00	98.00	11,489
2022-02-10	98.00	98.00	97.00	98.00	41,847
2022-02-09	98.00	98.00	97.00	98.00	1,617
2022-02-08	98.00	98.00	97.00	98.00	68,047
2022-02-07	97.50	98.00	96.00	98.00	35,928
2022-02-04	98.00	98.00	97.00	98.00	164,780
2022-02-03	98.00	98.00	97.00	98.00	21,488
2022-02-02	99.00	99.00	98.00	98.00	33,197
2022-02-01	99.50	99.50	98.00	99.00	264,293
2022-01-31	99.50	99.50	98.00	99.50	257,655
2022-01-28	99.50	99.70	98.00	99.00	59,456
2022-01-27	102.50	100.50	99.00	99.00	107,487
2022-01-26	103.50	103.50	102.00	102.00	34,201
2022-01-25	105.00	105.00	103.50	103.50	167,185
2022-01-24	106.25	106.25	105.00	105.00	35,039
2022-01-21	107.00	107.50	106.00	106.00	47,960
2022-01-20	107.00	107.50	107.00	107.50	28,323
2022-01-19	107.00	107.50	107.00	107.50	35,343
2022-01-18	107.00	107.50	107.00	107.50	12,266
2022-01-17	107.00	107.50	107.00	107.50	23,138
2022-01-14	107.00	107.50	107.00	107.50	55
2022-01-13	107.00	107.50	107.00	107.50	16,564
2022-01-12	107.25	107.50	107.00	107.50	21,269
2022-01-11	108.50	108.50	107.00	107.50	28,867
2022-01-10	108.50	108.50	107.00	107.50	71,922
2022-01-07	108.50	108.50	107.00	107.50	47,668
2022-01-06	107.50	107.50	107.00	107.50	22,598
2022-01-05	106.25	107.50	106.25	107.50	13,140
2022-01-04	106.25	107.25	106.25	107.25	30,456
2022-01-03	107.25	107.25	107.25	107.25	0
2021-12-31	106.25	107.25	106.25	107.25	4,537
2021-12-30	106.25	107.25	106.25	107.25	4,835
2021-12-29	106.25	107.25	106.25	107.25	22,403
2021-12-28	107.25	107.25	107.25	107.25	0
2021-12-27	107.25	107.25	107.25	107.25	0
2021-12-24	106.75	107.25	106.75	107.25	0
2021-12-23	106.75	107.25	106.75	107.25	6,358
2021-12-22	107.00	107.50	107.00	107.25	29,015
2021-12-21	107.00	107.50	107.00	107.50	10,930
2021-12-20	106.75	107.50	106.75	107.25	34,709
2021-12-17	107.00	107.75	107.00	107.75	1,507
2021-12-16	107.00	107.75	107.00	107.75	30,854
2021-12-15	107.00	107.75	107.00	107.75	11,920
2021-12-14	107.25	108.00	107.25	107.75	31,620
2021-12-13	107.25	108.00	107.25	108.00	25,313
2021-12-10	107.25	108.00	107.25	108.00	137,622
2021-12-09	107.50	108.25	107.50	108.00	21,723
2021-12-08	107.75	108.50	107.75	108.25	18,284
2021-12-07	107.75	108.50	107.75	108.50	44,346
2021-12-06	108.00	108.75	108.00	108.50	20,969
2021-12-03	108.00	108.75	108.00	108.75	11,182
2021-12-02	108.00	108.75	108.00	108.75	261,990
2021-12-01	107.75	108.75	107.75	108.75	177,405
2021-11-30	107.75	107.75	106.50	107.75	35,866
2021-11-29	107.75	107.75	106.50	107.75	13,140
2021-11-26	107.75	107.75	106.50	107.75	126,044
2021-11-25	107.75	107.75	106.50	107.75	37,406
2021-11-24	108.50	108.50	107.00	107.75	65,471
2021-11-23	108.50	108.50	107.00	108.00	37,138
2021-11-22	108.50	108.50	107.00	108.00	53,082
2021-11-19	108.50	108.50	107.00	108.00	15,669
2021-11-18	108.50	108.50	107.00	108.00	43,169
2021-11-17	108.50	108.50	107.00	108.00	16,536
2021-11-16	108.50	108.50	107.00	108.00	82,559
2021-11-15	108.50	109.00	108.00	108.00	60,165
2021-11-12	108.50	109.00	108.00	109.00	15,956
2021-11-11	108.50	109.00	107.50	109.00	18,945
2021-11-10	108.50	108.75	107.50	108.75	50,077
2021-11-09	108.25	108.75	107.50	108.75	11,072
2021-11-08	108.00	108.25	107.50	108.25	74,847
2021-11-05	108.00	108.25	107.50	108.25	59,689
2021-11-04	108.00	108.25	107.50	108.25	121,462
2021-11-03	108.00	108.25	107.50	108.25	105,479
2021-11-02	108.00	109.00	109.00	108.25	19,105
2021-11-01	108.00	108.25	107.50	108.25	9,249
2021-10-29	108.25	108.75	108.00	108.25	58,303
2021-10-28	108.25	108.75	108.00	108.75	88,429
2021-10-27	108.25	108.75	107.00	108.75	40,946
2021-10-26	108.25	108.25	107.00	108.25	15,669
2021-10-25	108.25	108.25	107.00	108.25	37,995
2021-10-22	108.25	108.25	107.00	108.25	64,421
2021-10-21	109.25	109.25	107.50	108.25	112,163
2021-10-20	109.25	110.00	109.00	110.00	26,895
2021-10-19	109.25	110.00	109.00	110.00	852
2021-10-18	109.25	110.00	109.00	110.00	141,561
2021-10-15	109.25	110.00	109.00	110.00	56,073
2021-10-14	109.25	110.00	109.00	110.00	105,337
2021-10-13	109.25	110.00	109.00	110.00	24,502
2021-10-12	109.25	107.00	107.00	110.00	7,062
2021-10-11	109.25	110.00	109.00	110.00	78,203
2021-10-08	108.00	110.00	108.00	110.00	67,606
2021-10-07	108.00	108.50	107.50	108.50	39,706
2021-10-06	109.25	110.00	108.00	108.25	115,666
2021-10-05	109.25	110.00	109.00	110.00	39,128
2021-10-04	109.25	110.00	109.00	110.00	23,605
2021-10-01	109.25	110.00	109.00	110.00	20,086
2021-09-30	109.25	110.00	109.00	110.00	29,069
2021-09-29	109.25	110.00	109.00	110.00	12,132
2021-09-28	109.25	110.00	109.00	110.00	36,136
2021-09-27	109.25	110.00	109.00	110.00	48,519
2021-09-24	109.25	110.00	109.00	110.00	18,357
2021-09-23	108.75	110.00	108.00	110.00	81,492
2021-09-22	108.75	109.25	108.00	109.25	24,345
2021-09-21	108.75	109.25	108.00	109.25	7,490
2021-09-20	108.75	109.25	108.00	109.25	121,958
2021-09-17	108.75	109.25	108.00	109.25	15,171
2021-09-16	108.75	109.25	108.00	109.25	9,816
2021-09-15	108.75	109.25	108.00	109.25	68,215
2021-09-14	108.75	111.00	111.00	109.25	65,479
2021-09-13	108.75	109.25	108.00	109.25	38,722
2021-09-10	108.75	109.25	107.00	109.25	32,154
2021-09-09	108.75	108.75	107.00	108.75	61,731
2021-09-08	108.00	108.75	107.00	108.75	30,417
2021-09-07	106.50	108.00	106.50	108.00	30,698
2021-09-06	106.00	107.50	106.00	107.50	44,040
2021-09-03	106.00	106.75	106.00	106.75	106,936
2021-09-02	105.25	106.75	105.25	106.75	69,492
2021-09-01	105.25	106.25	105.25	106.25	70,627
2021-08-31	105.25	106.00	105.25	106.00	105,917
2021-08-30	106.00	106.00	106.00	106.00	0
2021-08-27	105.25	106.00	105.25	106.00	88,488
2021-08-26	105.25	106.00	105.25	106.00	29,409
2021-08-25	105.25	106.00	105.00	106.00	45,332
2021-08-24	105.25	105.75	105.00	105.75	620,764
2021-08-23	105.25	105.75	104.50	105.75	148,922
2021-08-20	105.25	105.50	104.50	105.50	37,295
2021-08-19	105.25	105.50	104.00	105.50	61,175
2021-08-18	105.25	105.00	105.00	105.00	289,149
2021-08-17	105.25	105.25	104.00	105.25	38,571
2021-08-16	105.25	105.25	104.00	105.25	45,398
2021-08-13	105.25	105.75	105.00	105.25	65,434
2021-08-12	105.25	105.75	105.00	105.75	114,074
2021-08-11	105.25	105.75	105.00	105.75	43,533
2021-08-10	105.25	105.75	105.00	105.75	114,251
2021-08-09	105.75	105.75	105.00	105.75	68,574
2021-08-06	105.75	106.25	105.75	105.75	185,038
2021-08-05	106.00	106.50	106.00	106.25	87,381
2021-08-04	106.50	107.00	107.00	106.50	219,990
2021-08-03	104.75	105.25	104.75	105.25	62,038
2021-08-02	104.75	105.25	104.75	105.25	88,746
2021-07-30	104.75	105.25	104.75	105.25	106,292
2021-07-29	104.75	105.25	104.75	105.25	34,323
2021-07-28	104.75	105.25	104.75	105.25	48,160
2021-07-27	104.75	105.25	104.75	105.25	4,953
2021-07-26	104.75	105.25	104.75	105.25	64,184
2021-07-23	104.75	105.25	104.75	105.25	77,500
2021-07-22	104.75	105.25	104.75	105.25	42,304
2021-07-21	104.75	105.25	104.75	105.25	77,434
2021-07-20	104.75	105.25	104.75	105.25	83,499
2021-07-19	105.00	105.25	105.00	105.25	183,809
2021-07-16	105.00	105.25	105.00	105.25	125,475
2021-07-15	105.00	105.25	105.00	105.25	60,305
2021-07-14	105.00	105.25	105.00	105.25	11,231
2021-07-13	105.00	105.25	105.00	105.25	575,302
2021-07-12	105.00	105.25	105.00	105.25	47,305
2021-07-09	105.00	105.25	105.00	105.25	1,653,022
2021-07-08	105.00	105.25	104.50	105.25	482,637
2021-07-07	105.00	105.00	104.50	105.00	77,364
2021-07-06	104.75	105.00	104.50	105.00	99,326
2021-07-05	104.75	105.00	104.50	105.00	89,530
2021-07-02	104.75	105.00	104.50	105.00	54,882
2021-07-01	104.75	105.00	104.50	105.00	160,871
2021-06-30	104.75	105.00	104.50	105.00	136,009
2021-06-29	104.75	105.00	104.50	105.00	319,582
2021-06-28	104.75	105.00	104.50	105.00	681,748
2021-06-25	104.75	105.00	104.50	105.00	482,533
2021-06-24	104.75	105.00	104.00	105.00	16,462
2021-06-23	104.00	104.75	104.00	104.75	52,658
2021-06-22	104.00	104.75	104.00	104.75	15,339
2021-06-21	104.00	104.75	104.00	104.75	88,821
2021-06-18	104.00	104.75	104.00	104.75	947,050
2021-06-17	104.00	104.75	104.00	104.75	18,539
2021-06-16	104.00	104.75	104.00	104.75	78,110
2021-06-15	104.00	104.75	104.00	104.75	15,490
2021-06-14	104.00	104.75	104.00	104.75	32,956
2021-06-11	104.00	104.75	104.00	104.75	11,396
2021-06-10	104.00	104.50	103.50	104.50	93,913
2021-06-09	104.00	104.50	103.50	104.50	285,762
2021-06-08	104.00	104.50	103.50	104.50	39,120
2021-06-07	104.00	104.50	103.50	104.50	45,967
2021-06-04	104.00	105.50	105.50	104.50	35,630
2021-06-03	106.00	106.00	105.00	105.00	55,808
2021-06-02	103.75	104.50	103.50	104.50	37,230
2021-06-01	103.75	103.75	102.50	103.75	69,018
2021-05-28	103.75	103.75	102.50	103.75	101,654
2021-05-27	103.75	104.00	103.00	103.75	33,160
2021-05-26	103.75	104.00	103.00	104.00	15,303
2021-05-25	103.75	105.00	105.00	105.00	6,540
2021-05-24	103.75	104.00	103.00	104.00	57,672
2021-05-21	103.75	104.00	103.00	104.00	105,743
2021-05-20	103.75	105.00	105.00	104.00	63,522
2021-05-19	103.75	104.00	103.00	104.00	47,138
2021-05-18	103.75	105.50	105.50	104.00	26,123
2021-05-17	103.75	104.00	103.00	103.75	88,329
2021-05-14	103.75	104.00	103.00	104.00	23,442
2021-05-13	103.75	104.00	103.00	104.00	91,266
2021-05-12	103.75	104.00	103.00	104.00	68,186
2021-05-11	103.75	104.00	103.00	104.00	53,811
2021-05-10	103.50	104.25	103.50	104.25	97,955
2021-05-07	103.25	104.00	103.25	104.00	90,940
2021-05-06	102.25	104.50	104.50	104.50	342,880
2021-05-05	103.50	103.50	103.00	103.25	58,424
2021-05-04	101.25	103.25	101.25	103.25	558,138
2021-04-30	101.25	101.75	101.00	101.75	558,552
2021-04-29	101.25	101.50	101.00	101.50	114,452
2021-04-28	100.00	101.50	100.00	101.50	857,562
2021-04-27	99.50	100.50	99.50	100.50	72,624
2021-04-26	99.50	100.50	99.50	100.50	86,090
2021-04-23	99.50	100.50	99.50	100.50	92,161
2021-04-22	99.50	100.50	99.50	100.50	133,495
2021-04-21	99.50	100.50	99.50	100.50	129,474
2021-04-20	99.50	100.50	99.50	100.50	208,225
2021-04-19	99.50	98.00	98.00	100.50	405,108
2021-04-16	99.50	99.40	99.40	100.50	241,104
2021-04-15	99.50	99.00	99.00	100.00	311,311
2021-04-14	99.50	100.00	99.00	100.00	349,099
2021-04-13	99.50	101.00	101.00	100.00	175,720
2021-04-12	99.50	100.00	99.00	100.00	197,430
2021-04-09	99.50	100.00	99.00	100.00	156,531
2021-04-08	99.50	100.00	98.00	100.00	77,995
2021-04-07	99.50	99.50	98.00	99.50	116,734
2021-04-06	100.00	100.00	99.00	99.50	126,267
2021-04-01	100.00	101.00	100.00	100.00	162,060
2021-03-31	100.00	100.25	99.50	100.25	33,043
2021-03-30	100.00	100.25	99.50	100.25	21,829
2021-03-29	100.00	100.25	99.50	100.25	91,761
2021-03-26	100.00	100.25	99.50	100.25	87,897
2021-03-25	99.50	98.50	98.00	100.25	110,494
2021-03-24	100.00	100.25	99.50	100.25	55,329
2021-03-23	100.00	100.25	99.50	100.25	98,391
2021-03-22	100.00	100.25	99.50	100.25	33,205
2021-03-19	99.50	100.25	99.50	100.25	38,378
2021-03-18	100.00	100.25	99.50	100.25	42,823
2021-03-17	99.50	100.25	99.50	100.25	87,995
2021-03-16	100.00	100.25	99.50	100.25	38,344
2021-03-15	99.00	99.00	99.00	100.25	27,026
2021-03-12	100.00	100.25	99.50	100.25	90,608
2021-03-11	99.50	100.25	99.00	100.25	57,183
2021-03-10	99.50	99.50	99.00	99.50	74,520
2021-03-09	99.50	99.50	99.00	99.50	61,380
2021-03-08	99.50	99.50	99.00	99.50	19,875
2021-03-05	99.50	99.50	99.00	99.50	87,673
2021-03-04	99.00	99.00	99.00	100.00	35,197
2021-03-03	100.80	100.80	100.80	100.50	42,696
2021-03-02	100.00	100.50	100.00	100.50	38,380
2021-03-01	100.00	100.50	99.00	100.50	31,143
2021-02-26	100.00	100.00	99.00	100.00	39,548
2021-02-25	100.00	100.50	100.00	100.50	90,051
2021-02-24	100.00	100.50	100.00	100.50	62,114
2021-02-23	100.00	100.50	100.00	100.50	64,881
2021-02-22	100.00	100.50	100.00	100.50	145,226
2021-02-19	100.00	100.50	100.00	100.50	186,524
2021-02-18	100.00	100.00	99.00	100.00	206,488
2021-02-17	100.00	101.00	101.00	101.00	44,921
2021-02-16	100.00	101.00	101.00	101.00	91,118
2021-02-15	99.00	100.00	98.50	100.00	105,449
2021-02-12	98.00	99.25	98.00	99.25	76,275
2021-02-11	98.00	98.75	98.00	98.75	147,894
2021-02-10	98.00	98.75	98.00	98.75	21,892
2021-02-09	98.00	99.00	99.00	99.00	171,222
2021-02-08	98.00	98.50	98.00	98.50	40,336
2021-02-05	98.00	98.50	98.00	98.50	96,069
2021-02-04	98.00	98.50	98.00	98.50	138,851
2021-02-03	98.00	98.50	98.00	98.50	121,134
2021-02-02	98.00	98.50	98.00	98.50	25,148
2021-02-01	98.00	98.50	98.00	98.50	65,794
2021-01-29	98.00	98.50	98.00	98.50	35,498
2021-01-28	98.00	98.50	98.00	98.50	72,628
2021-01-27	98.50	98.50	98.00	98.50	149,760
2021-01-26	98.50	98.50	98.00	98.50	201,344
2021-01-25	98.50	98.50	98.00	98.50	607,200
2021-01-22	98.25	98.50	98.50	98.50	331,105
2021-01-21	97.50	98.00	98.00	98.00	142,254
2021-01-20	97.50	99.00	95.00	99.00	146,934
2021-01-19	97.50	98.00	97.00	98.00	48,801
2021-01-18	97.50	97.80	97.80	97.80	174,281
2021-01-15	97.50	98.00	97.00	98.00	233,425
2021-01-14	100.80	100.80	97.50	98.00	266,662
2021-01-13	99.00	99.00	98.00	98.00	96,503
2021-01-12	99.50	99.50	98.00	99.00	111,818
2021-01-11	99.50	100.00	99.00	99.50	166,821
2021-01-08	100.80	100.50	100.00	100.00	142,206
2021-01-07	101.10	101.30	100.00	101.00	112,363
2021-01-06	101.10	101.30	100.00	101.30	179,019
2021-01-05	101.10	101.30	100.00	101.30	147,653
2021-01-04	101.10	101.30	100.00	101.30	136,320
2020-12-31	102.00	102.00	102.00	101.30	117,675
2020-12-30	101.10	101.30	100.00	101.30	104,113
2020-12-29	99.80	101.30	99.80	101.30	303,301
2020-12-24	99.80	100.50	99.80	100.50	79,946
2020-12-23	99.80	100.40	100.40	100.40	27,631
2020-12-22	99.80	100.00	99.00	100.00	77,352
2020-12-21	99.80	100.00	98.60	100.00	93,546
2020-12-18	99.80	100.50	99.80	100.50	89,031
2020-12-17	99.00	101.00	101.00	100.50	90,558
2020-12-16	99.25	102.00	102.00	99.50	84,335
2020-12-15	99.25	99.50	99.00	99.50	94,822
2020-12-14	99.25	99.50	99.00	99.50	127,385
2020-12-11	99.25	99.50	99.00	99.50	92,146
2020-12-10	100.00	100.00	99.00	99.50	176,479
2020-12-09	100.00	100.00	99.00	100.00	42,785
2020-12-08	99.50	100.50	100.00	100.50	70,866
2020-12-07	99.00	99.50	97.50	99.50	174,956
2020-12-04	99.00	99.25	97.50	99.00	184,492
2020-12-03	100.00	100.00	99.00	99.00	214,283
2020-12-02	101.50	101.50	100.00	100.00	121,368
2020-12-01	102.00	102.25	101.00	101.50	258,186

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795